1580821200000|2020-02-04 13:00:00|9686.9|9662.9|9552.1|9512.1|9686.9|9662.9|9423.2|9363.2|266
1580821500000|2020-02-04 13:05:00|9549.6|9509.6|9528.9|9504.9|9549.6|9516.4|9511.4|9480.4|18
1580821800000|2020-02-04 13:10:00|9535.4|9511.4|9600.6|9560.6|9612.1|9566.1|9530.4|9506.4|34
1580822100000|2020-02-04 13:15:00|9599.3|9559.3|9580.1|9556.1|9599.3|9566.1|9557.5|9533.5|23
1580822400000|2020-02-04 13:20:00|9589.3|9549.3|9593.8|9569.8|9599.3|9569.8|9576.5|9536.8|14
1580822700000|2020-02-04 13:25:00|9595|9571|9598.9|9574.9|9606.3|9582.3|9595|9571|11
1580823000000|2020-02-04 13:30:00|9601.4|9577.4|9595.2|9571.2|9601.4|9577.4|9592.5|9568.5|8
1580823300000|2020-02-04 13:35:00|9592.7|9568.7|9552.7|9528.7|9592.7|9568.7|9552.6|9528.6|36
1580823600000|2020-02-04 13:40:00|9551.4|9527.4|9545.1|9521.1|9558.9|9534.9|9545.1|9521.1|12
1580823900000|2020-02-04 13:45:00|9551.4|9527.4|9537.8|9513.8|9551.4|9527.4|9535.3|9511.3|13
1580824200000|2020-02-04 13:50:00|9538.9|9514.9|9555.1|9531.1|9555.1|9531.1|9537.8|9513.8|7
1580824500000|2020-02-04 13:55:00|9552.6|9528.6|9532.8|9508.8|9552.6|9528.6|9532.8|9508.8|7
1580824800000|2020-02-04 14:00:00|9537.8|9513.8|9542.7|9518.7|9553.3|9519|9537.8|9513.3|5
1580825100000|2020-02-04 14:05:00|9545|9521|9543.9|9519.9|9552.7|9528.7|9540.2|9516.2|7
1580825400000|2020-02-04 14:10:00|9546.5|9522.5|9539.1|9515.1|9548.9|9524.9|9539|9515|8
1580825700000|2020-02-04 14:15:00|9540.2|9516.2|9540.2|9516.2|9540.2|9516.2|9540.2|9516.2|3
1580826000000|2020-02-04 14:20:00|9545.2|9521.2|9523.9|9499.9|9545.3|9521.3|9523.9|9499.9|16
1580826300000|2020-02-04 14:25:00|9526.4|9502.4|9523.9|9499.9|9526.4|9502.4|9514.1|9490.1|58
1580826600000|2020-02-04 14:30:00|9525.1|9501.1|9508.8|9484.8|9525.1|9501.1|9506.1|9482.1|16
1580826900000|2020-02-04 14:35:00|9511.3|9487.3|9510|9486|9511.3|9487.3|9510|9486|20
1580827200000|2020-02-04 14:40:00|9505|9481|9500|9476|9505|9481|9500|9476|6
1580827500000|2020-02-04 14:45:00|9498.7|9474.7|9497.5|9473.5|9506.2|9482.2|9495|9471|18
1580827800000|2020-02-04 14:50:00|9496.4|9472.4|9493.9|9469.9|9496.4|9472.4|9487.7|9463.7|16
1580828100000|2020-02-04 14:55:00|9492.7|9468.7|9481.4|9457.4|9492.7|9468.7|9481.4|9457.4|15
1580828400000|2020-02-04 15:00:00|9477.4|9453.4|9476.6|9452.6|9481.4|9457.4|9468.9|9444.9|38
1580828700000|2020-02-04 15:05:00|9477.9|9453.9|9465.3|9441.3|9478|9454|9460.3|9420.8|15
1580829000000|2020-02-04 15:10:00|9472.8|9448.8|9470.3|9446.3|9472.8|9448.8|9470.3|9446.3|14
1580829300000|2020-02-04 15:15:00|9472.8|9448.8|9472.8|9448.8|9472.8|9448.8|9470.3|9446.3|5
1580829600000|2020-02-04 15:20:00|9471.5|9447.5|9472.7|9448.7|9472.8|9448.8|9462.8|9438.8|17
1580829900000|2020-02-04 15:25:00|9475.2|9451.2|9486.5|9462.5|9490.2|9466.2|9471.5|9447.5|28
1580830200000|2020-02-04 15:30:00|9487.7|9463.7|9497.9|9473.9|9497.9|9473.9|9487.7|9463.7|18
1580830500000|2020-02-04 15:35:00|9499.2|9475.2|9516.8|9492.8|9517.9|9493.9|9493.9|9469.9|30
1580830800000|2020-02-04 15:40:00|9517.9|9493.9|9517.8|9493.8|9520.4|9496.4|9517.8|9493.8|8
1580831100000|2020-02-04 15:45:00|9516.6|9492.6|9515.3|9491.3|9516.6|9492.6|9515.3|9491.3|5
1580831400000|2020-02-04 15:50:00|9516.6|9492.6|9526.5|9502.5|9526.5|9502.5|9516.6|9492.6|9
1580831700000|2020-02-04 15:55:00|9524|9500|9524|9500|9524|9500|9524|9500|3
1580832000000|2020-02-04 16:00:00|9522.8|9498.8|9518|9494|9524|9500|9515.3|9491.3|15
1580832300000|2020-02-04 16:05:00|9516.7|9492.7|9514.2|9490.2|9516.7|9492.7|9514.2|9490.2|14
1580832600000|2020-02-04 16:10:00|9515.5|9491.5|9554.2|9530.2|9554.2|9530.2|9515.5|9491.5|16
1580832900000|2020-02-04 16:15:00|9553.1|9529.1|9597.9|9573.9|9635.4|9611.4|9551.7|9527.7|79
1580833200000|2020-02-04 16:20:00|9600.1|9560.1|9608.1|9584.1|9624.8|9589.1|9572.9|9543.4|8
1580833500000|2020-02-04 16:25:00|9608.3|9584.3|9614.5|9590.5|9614.5|9590.5|9608.3|9584.3|4
1580833800000|2020-02-04 16:30:00|9613.3|9589.3|9613.2|9589.2|9613.3|9589.3|9608.3|9584.3|5
1580834100000|2020-02-04 16:35:00|9612|9588|9613.2|9589.2|9614.3|9590.3|9610.7|9586.7|8
1580834400000|2020-02-04 16:40:00|9612|9588|9610.7|9586.7|9613.2|9589.2|9610.7|9586.7|7
1580834700000|2020-02-04 16:45:00|9608.2|9584.2|9624.6|9600.6|9624.6|9600.6|9608.2|9584.2|7
1580835000000|2020-02-04 16:50:00|9623.2|9599.2|9610.9|9586.9|9623.2|9599.2|9608.4|9584.4|6
1580835300000|2020-02-04 16:55:00|9609.8|9585.8|9608.4|9584.4|9612.1|9588.1|9605.9|9581.9|6
1580835600000|2020-02-04 17:00:00|9607.1|9583.1|9590.6|9566.6|9607.1|9583.1|9590.6|9566.6|10
1580835900000|2020-02-04 17:05:00|9593.1|9569.1|9589.3|9565.3|9593.1|9569.1|9589.3|9565.3|5
1580836200000|2020-02-04 17:10:00|9584.3|9560.3|9601.8|9577.8|9601.8|9577.8|9579.3|9555.3|15
1580836500000|2020-02-04 17:15:00|9604.1|9580.1|9609.3|9585.3|9609.3|9585.3|9599.3|9575.3|6
1580836800000|2020-02-04 17:20:00|9603.2|9579.2|9595.7|9571.7|9603.2|9579.2|9595.7|9571.7|9
1580837100000|2020-02-04 17:25:00|9596.8|9572.8|9583.2|9559.2|9596.9|9572.9|9583.2|9559.2|10
1580837400000|2020-02-04 17:30:00|9581.9|9557.9|9589.6|9565.6|9593.2|9569.2|9581.9|9557.9|10
1580837700000|2020-02-04 17:35:00|9595.7|9571.7|9594.4|9570.4|9595.7|9571.7|9594.4|9570.4|2
1580838000000|2020-02-04 17:40:00|9592.1|9568.1|9590.8|9566.8|9592.1|9568.1|9590.8|9566.8|2
1580838300000|2020-02-04 17:45:00|9591.9|9567.9|9592|9568|9592|9568|9591.9|9567.9|8
1580838600000|2020-02-04 17:50:00|9590.8|9566.8|9588.3|9564.3|9590.8|9566.8|9588.3|9564.3|4
1580838900000|2020-02-04 17:55:00|9589.5|9565.5|9588.3|9564.3|9595.8|9571.8|9588.3|9564.3|5
1580839200000|2020-02-04 18:00:00|9593.7|9569.7|9599.7|9575.7|9600.9|9576.9|9593.7|9569.7|8
1580839500000|2020-02-04 18:05:00|9597.2|9573.2|9597.2|9573.2|9599.7|9575.7|9597.2|9573.2|5
1580839800000|2020-02-04 18:10:00|9595.9|9571.9|9601.3|9577.3|9601.3|9577.3|9595.9|9571.9|19
1580840100000|2020-02-04 18:15:00|9602.6|9578.6|9605.3|9581.3|9605.3|9581.3|9602.6|9578.6|24
1580840400000|2020-02-04 18:20:00|9592.8|9568.8|9597.8|9573.8|9597.8|9573.8|9592.8|9568.8|10
1580840700000|2020-02-04 18:25:00|9592.8|9568.8|9554|9530|9592.9|9568.9|9552.7|9528.7|47
1580841000000|2020-02-04 18:30:00|9551.3|9527.3|9557.5|9533.5|9557.5|9533.5|9550|9526|17
1580841300000|2020-02-04 18:35:00|9556.2|9532.2|9557.2|9533.2|9557.2|9533.2|9553.5|9529.5|11
1580841600000|2020-02-04 18:40:00|9556|9532|9549.7|9525.7|9556|9532|9548.5|9524.5|7
1580841900000|2020-02-04 18:45:00|9548.5|9524.5|9548.5|9524.5|9549.7|9525.7|9548.5|9524.5|4
1580842200000|2020-02-04 18:50:00|9548.6|9524.6|9602.7|9542.7|9602.7|9563.2|9546.1|9517.7|15
1580842500000|2020-02-04 18:55:00|9595.2|9555.2|9547.2|9523.2|9602.7|9558.2|9543.6|9517.7|29
1580907600000|2020-02-05 13:00:00|9545|9521|9576.6|9536.6|9589.1|9536.6|9522.5|9488|91
1580907900000|2020-02-05 13:05:00|9566.4|9542.4|9564.1|9524.1|9570.5|9542.4|9553.6|9519.1|1
1580908200000|2020-02-05 13:10:00|9555|9531|9553.6|9529.6|9555|9531|9551.1|9527.1|0
1580908500000|2020-02-05 13:15:00|9550.9|9526.9|9555|9531|9556.1|9532.1|9550.9|9526.9|0
1580908800000|2020-02-05 13:20:00|9556.2|9532.2|9581.2|9557.2|9586.2|9562.2|9556.2|9532.2|7
1580909100000|2020-02-05 13:25:00|9586.7|9562.7|9597.6|9573.6|9609.8|9585.8|9586.7|9562.7|13
1580909400000|2020-02-05 13:30:00|9600.1|9576.1|9631.7|9591.7|9639.2|9602.2|9600.1|9575.3|13
1580909700000|2020-02-05 13:35:00|9632.9|9592.9|9637.9|9613.9|9637.9|9613.9|9623.7|9592.9|5
1580910000000|2020-02-05 13:40:00|9639|9615|9636.5|9612.5|9643.4|9618.6|9634.3|9602|11
1580910300000|2020-02-05 13:45:00|9632.4|9608.4|9635.2|9611.2|9636.5|9612.5|9632.4|9608.4|0
1580910600000|2020-02-05 13:50:00|9636.3|9612.3|9636.3|9612.3|9636.3|9612.3|9636.3|9612.3|1
1580910900000|2020-02-05 13:55:00|9635.2|9611.2|9633.8|9609.8|9635.2|9611.2|9633.8|9609.8|0
1580911200000|2020-02-05 14:00:00|9635|9611|9635|9611|9642.7|9618.7|9632.5|9608.5|7
1580911500000|2020-02-05 14:05:00|9633.8|9609.8|9615|9591|9633.8|9609.8|9610|9586|3
1580911800000|2020-02-05 14:10:00|9612.2|9588.2|9612.5|9588.5|9613|9588.5|9606.1|9573|3
1580912100000|2020-02-05 14:15:00|9615|9591|9622.5|9598.5|9627.5|9603.5|9615|9591|4
1580912400000|2020-02-05 14:20:00|9626.7|9602.7|9622.5|9598.5|9632.5|9608.5|9621.2|9597.2|2
1580912700000|2020-02-05 14:25:00|9622.6|9598.6|9607.6|9583.6|9622.6|9598.6|9607.6|9573.1|2
1580913000000|2020-02-05 14:30:00|9609|9585|9595.1|9571.1|9613.1|9585|9595.1|9568.1|9
1580913300000|2020-02-05 14:35:00|9597.6|9573.6|9613.7|9589.7|9613.7|9589.7|9596.2|9572.2|9
1580913600000|2020-02-05 14:40:00|9614.9|9590.9|9632.9|9608.9|9632.9|9608.9|9614.9|9590.9|8
1580913900000|2020-02-05 14:45:00|9634.3|9610.3|9651.5|9627.5|9655.1|9631.1|9634|9610|12
1580914200000|2020-02-05 14:50:00|9650.4|9626.4|9656|9632|9662.4|9638.4|9637.7|9613.7|15
1580914500000|2020-02-05 14:55:00|9653.5|9629.5|9648.6|9624.6|9656|9632|9643.5|9619.5|5
1580914800000|2020-02-05 15:00:00|9646.3|9622.3|9637.7|9613.7|9646.3|9622.3|9637.4|9613.4|6
1580915100000|2020-02-05 15:05:00|9635.2|9611.2|9636.6|9612.6|9637.7|9613.7|9635.2|9611.2|2
1580915400000|2020-02-05 15:10:00|9634.1|9610.1|9634.1|9610.1|9634.1|9610.1|9634.1|9610.1|1
1580915700000|2020-02-05 15:15:00|9633|9609|9636.4|9612.4|9636.4|9612.4|9633|9609|9
1580916000000|2020-02-05 15:20:00|9637.8|9613.8|9647.8|9623.8|9647.8|9623.8|9637.8|9613.8|3
1580916300000|2020-02-05 15:25:00|9640.9|9616.9|9635.3|9611.3|9640.9|9616.9|9635.3|9611.3|2
1580916600000|2020-02-05 15:30:00|9636.4|9612.4|9638.7|9614.7|9641.2|9617.2|9636.2|9612.2|2
1580916900000|2020-02-05 15:35:00|9635.9|9611.9|9643.7|9619.7|9643.7|9619.7|9632.6|9608.6|5
1580917200000|2020-02-05 15:40:00|9642.6|9618.6|9642.4|9618.4|9643.7|9619.7|9640.1|9616.1|7
1580917500000|2020-02-05 15:45:00|9640.1|9616.1|9635.1|9611.1|9641.2|9617.2|9635.1|9611.1|12
1580917800000|2020-02-05 15:50:00|9634|9610|9625.2|9601.2|9634|9610|9625.1|9601.1|5
1580918100000|2020-02-05 15:55:00|9622.7|9598.7|9622.7|9598.7|9622.7|9598.7|9622.7|9598.7|0
1580918400000|2020-02-05 16:00:00|||||||||2
1580918700000|2020-02-05 16:05:00|9619.9|9595.9|9620|9596|9620|9596|9617.7|9593.7|6
1580919000000|2020-02-05 16:10:00|9621.3|9597.3|9633.9|9609.9|9642.5|9618.5|9621.3|9597.3|13
1580919300000|2020-02-05 16:15:00|9631.6|9607.6|9617.8|9593.8|9631.6|9607.6|9617.7|9593.7|7
1580919600000|2020-02-05 16:20:00|9612.8|9588.8|9607.8|9583.8|9612.8|9588.8|9603|9579|23
1580919900000|2020-02-05 16:25:00|9608.9|9584.9|9593.9|9569.9|9608.9|9584.9|9587.8|9563.8|20
1580920200000|2020-02-05 16:30:00|9599.4|9575.4|9592.8|9568.8|9603.9|9579.9|9592.8|9568.8|11
1580920500000|2020-02-05 16:35:00|9587.8|9563.8|9585.3|9561.3|9593.9|9569.9|9582.8|9558.8|24
1580920800000|2020-02-05 16:40:00|9586.5|9562.5|9596.5|9572.5|9599|9575|9586.5|9562.5|9
1580921100000|2020-02-05 16:45:00|9597.6|9573.6|9599|9575|9599|9575|9589|9565|2
1580921400000|2020-02-05 16:50:00|9597.9|9573.9|9589|9565|9597.9|9573.9|9589|9565|4
1580921700000|2020-02-05 16:55:00|9591.5|9567.5|9596.5|9572.5|9599|9575|9591.5|9567.5|2
1580922000000|2020-02-05 17:00:00|9590.4|9566.4|9587.9|9563.9|9590.4|9566.4|9587.9|9563.9|6
1580922300000|2020-02-05 17:05:00|9582.9|9558.9|9583|9559|9587.9|9563.9|9580.4|9556.4|14
1580922600000|2020-02-05 17:10:00|9581.8|9557.8|9586.6|9562.6|9586.6|9562.6|9579.3|9555.3|15
1580922900000|2020-02-05 17:15:00|9588|9564|9614.6|9574.6|9634.6|9607.6|9588|9564|17
1580923200000|2020-02-05 17:20:00|9609.1|9585.1|9618.3|9594.3|9634.9|9594.9|9609.1|9579.6|8
1580923500000|2020-02-05 17:25:00|9625.2|9585.2|9610.8|9586.8|9627.4|9597.9|9603.6|9575.2|16
1580923800000|2020-02-05 17:30:00|9613.6|9589.6|9606.1|9582.1|9614.9|9590.9|9606.1|9582.1|11
1580924400000|2020-02-05 17:40:00|9601.1|9577.1|9605.9|9581.9|9606.1|9582.1|9597|9573|8
1580924700000|2020-02-05 17:45:00|9603.6|9579.6|9617.8|9577.8|9639.8|9615.8|9600.9|9575.3|7
1580925000000|2020-02-05 17:50:00|9619.8|9595.8|9614.8|9590.8|9625.3|9595.8|9614.8|9585.3|3
1580925300000|2020-02-05 17:55:00|9615.9|9591.9|9615.9|9591.9|9623.4|9599.4|9614.8|9590.8|7
1580925600000|2020-02-05 18:00:00|9614.6|9590.6|9614.6|9590.6|9614.6|9590.6|9614.6|9590.6|7
1580925900000|2020-02-05 18:05:00|9615.9|9591.9|9614.6|9590.6|9616|9592|9614.6|9590.6|13
1580926200000|2020-02-05 18:10:00|9622.3|9598.3|9621|9597|9622.3|9598.3|9621|9597|17
1580926500000|2020-02-05 18:15:00|9619.9|9595.9|9610.7|9586.7|9619.9|9595.9|9600.7|9576.7|21
1580926800000|2020-02-05 18:20:00|9613|9589|9611.9|9587.9|9618.3|9594.3|9611.9|9587.9|8
1580927100000|2020-02-05 18:25:00|9613.3|9589.3|9585.8|9561.8|9613.3|9589.3|9575.5|9551.5|48
1580927400000|2020-02-05 18:30:00|9588|9564|9616.3|9556.3|9618.6|9594.6|9588|9553.5|27
1580927700000|2020-02-05 18:35:00|9603.8|9563.8|9603.8|9563.8|9614.9|9565.2|9603.8|9554.9|0
1580928000000|2020-02-05 18:40:00|9602.7|9562.7|9611.3|9571.3|9611.3|9576.8|9590.8|9561.3|2
1580928300000|2020-02-05 18:45:00|9600.8|9576.8|9640|9600|9640|9600|9600.8|9576.8|1
1580928600000|2020-02-05 18:50:00|9637.7|9597.7|9637.8|9597.8|9637.8|9606.9|9624.8|9597.7|6
1580928900000|2020-02-05 18:55:00|9624.8|9600.8|9639.5|9615.5|9642.8|9615.5|9624.8|9600.8|22
1580994000000|2020-02-06 13:00:00|9640.7|9600.7|9652.1|9592.1|9676.8|9634.8|9627.7|9583.2|33
1580994300000|2020-02-06 13:05:00|9639.6|9599.6|9641.8|9601.8|9652.1|9603.2|9639.6|9592.1|10
1580994600000|2020-02-06 13:10:00|9638.8|9614.8|9647.9|9607.9|9647.9|9614.8|9638.8|9607.9|4
1580994900000|2020-02-06 13:15:00|9649|9609|9647.9|9607.9|9649|9609|9647.9|9607.9|2
1580995200000|2020-02-06 13:20:00|9641|9617|9641|9617|9648|9617|9641|9607.9|1
1580995500000|2020-02-06 13:25:00|9641.1|9617.1|9656.1|9632.1|9675.7|9651.7|9641.1|9617.1|18
1580995800000|2020-02-06 13:30:00|9659.1|9619.1|9659.1|9619.1|9661.6|9628.5|9652.5|9619.1|1
1580996100000|2020-02-06 13:35:00|9653.3|9629.3|9661.1|9637.1|9666.6|9637.1|9653.3|9625.2|2
1580996400000|2020-02-06 13:40:00|9662.2|9638.2|9667.2|9643.2|9667.2|9643.2|9662.2|9638.2|3
1580996700000|2020-02-06 13:45:00|||||||||1
1580997000000|2020-02-06 13:50:00|9666.1|9642.1|9667.2|9643.2|9667.2|9643.2|9665.8|9641.8|1
1580997300000|2020-02-06 13:55:00|9668.3|9644.3|9664.8|9640.8|9673.8|9644.3|9654.4|9613.2|6
1580997600000|2020-02-06 14:00:00|9665.9|9641.9|9675.5|9651.5|9698.2|9668.7|9665.9|9641.9|81
1580997900000|2020-02-06 14:05:00|9676.9|9652.9|9676.2|9652.2|9684.5|9660.5|9671.2|9647.2|15
1580998200000|2020-02-06 14:10:00|9677.3|9653.3|9677.3|9653.3|9677.3|9653.3|9677.3|9653.3|0
1580998500000|2020-02-06 14:15:00|9675.9|9651.9|9677|9653|9677|9653|9675.9|9651.9|1
1580998800000|2020-02-06 14:20:00|9661.1|9621.1|9670.6|9646.6|9673.1|9649.1|9655.6|9621.1|14
1580999100000|2020-02-06 14:25:00|9672|9648|9671.7|9647.7|9676.7|9652.7|9669.2|9645.2|4
1580999400000|2020-02-06 14:30:00|9670.6|9646.6|9667.1|9643.1|9670.6|9646.6|9664.6|9640.6|10
1580999700000|2020-02-06 14:35:00|9669.6|9645.6|9671.7|9647.7|9674.2|9650.2|9669.6|9645.6|1
1581000000000|2020-02-06 14:40:00|9672.8|9648.8|9674.3|9650.3|9674.3|9650.3|9672.8|9648.8|1
1581000300000|2020-02-06 14:45:00|9673.2|9649.2|9671.8|9647.8|9673.2|9649.2|9670.4|9646.4|2
1581000600000|2020-02-06 14:50:00|||||||||1
1581000900000|2020-02-06 14:55:00|9670.7|9646.7|9670.7|9646.7|9670.7|9646.7|9670.7|9646.7|1
1581001200000|2020-02-06 15:00:00|9671.8|9647.8|9669.7|9645.7|9671.8|9647.8|9669.7|9645.7|3
1581001800000|2020-02-06 15:10:00|9670.8|9646.8|9669.7|9645.7|9670.8|9646.8|9669.7|9645.7|17
1581002100000|2020-02-06 15:15:00|9668.6|9644.6|9668.7|9644.7|9668.7|9644.7|9668.6|9644.6|10
1581002400000|2020-02-06 15:20:00|||||||||2
1581003000000|2020-02-06 15:30:00|9669.8|9645.8|9673.4|9649.4|9674.4|9650.4|9669.8|9645.8|10
1581003300000|2020-02-06 15:35:00|9672.3|9648.3|9672.3|9648.3|9672.3|9648.3|9670.2|9646.2|4
1581003600000|2020-02-06 15:40:00|9673.4|9649.4|9674.1|9650.1|9682.7|9658.7|9670.5|9646.5|18
1581003900000|2020-02-06 15:45:00|9678.4|9654.4|9673|9649|9686.6|9662.6|9671.6|9647.6|11
1581004200000|2020-02-06 15:50:00|9675.5|9651.5|9675.9|9651.9|9683.4|9659.4|9675.5|9651.5|7
1581004500000|2020-02-06 15:55:00|9683.4|9659.4|9679.5|9655.5|9690.6|9666.6|9678.1|9654.1|18
1581004800000|2020-02-06 16:00:00|9674.5|9650.5|9675.9|9651.9|9675.9|9651.9|9674.5|9650.5|4
1581005100000|2020-02-06 16:05:00|9678.1|9654.1|9678.5|9654.5|9683.4|9659.4|9674.5|9650.5|20
1581005400000|2020-02-06 16:10:00|9677|9653|9676|9652|9677|9653|9676|9652|3
1581005700000|2020-02-06 16:15:00|9674.9|9650.9|9673.5|9649.5|9674.9|9650.9|9672.1|9648.1|7
1581006000000|2020-02-06 16:20:00|9676|9652|9674.6|9650.6|9676|9652|9674.6|9650.6|4
1581006300000|2020-02-06 16:25:00|9675.7|9651.7|9678.5|9654.5|9678.5|9654.5|9675.7|9651.7|11
1581006600000|2020-02-06 16:30:00|9675.7|9651.7|9667.1|9643.1|9675.7|9651.7|9667.1|9643.1|15
1581006900000|2020-02-06 16:35:00|9666.1|9642.1|9685.7|9661.7|9685.7|9661.7|9666.1|9642.1|7
1581007200000|2020-02-06 16:40:00|||||||||3
1581007500000|2020-02-06 16:45:00|9688.7|9648.7|9678.6|9654.6|9688.8|9654.6|9678.6|9648.7|1
1581007800000|2020-02-06 16:50:00|9680|9656|9684.7|9660.7|9688.3|9664.3|9680|9656|18
1581008100000|2020-02-06 16:55:00|9685.8|9661.8|9679.7|9655.7|9685.8|9661.8|9679.7|9655.7|1
1581008400000|2020-02-06 17:00:00|9678.7|9654.7|9677.2|9653.2|9678.7|9654.7|9677.2|9653.2|0
1581008700000|2020-02-06 17:05:00|9677.3|9653.3|9676.2|9652.2|9677.3|9653.3|9676.2|9652.2|1
1581009000000|2020-02-06 17:10:00|9678.7|9654.7|9687.3|9663.3|9687.3|9663.3|9674.8|9650.8|15
1581009300000|2020-02-06 17:15:00|9688.4|9664.4|9683.2|9643.2|9688.4|9664.4|9680.5|9643.1|4
1581009600000|2020-02-06 17:20:00|9678.4|9654.4|9674.8|9650.8|9684.1|9660.1|9671.2|9647.2|6
1581009900000|2020-02-06 17:25:00|9677.7|9653.7|9681.3|9657.3|9682.3|9658.3|9677.7|9653.7|18
1581010200000|2020-02-06 17:30:00|9682.3|9658.3|9685.2|9661.2|9698.1|9674.1|9682.3|9658.3|41
1581010500000|2020-02-06 17:35:00|9683.8|9659.8|9683.8|9659.8|9683.8|9659.8|9683.8|9659.8|3
1581010800000|2020-02-06 17:40:00|||||||||4
1581011100000|2020-02-06 17:45:00|9687.1|9663.1|9688.8|9664.8|9692.4|9668.4|9687.1|9663.1|7
1581011400000|2020-02-06 17:50:00|9688.9|9664.9|9688.9|9664.9|9688.9|9664.9|9688.9|9664.9|3
1581011700000|2020-02-06 17:55:00|||||||||3
1581012000000|2020-02-06 18:00:00|9691|9667|9692.5|9668.5|9692.5|9668.5|9691|9667|20
1581012300000|2020-02-06 18:05:00|9690|9666|9688.9|9664.9|9690|9666|9688.9|9664.9|28
1581012600000|2020-02-06 18:10:00|9691.4|9667.4|9691.4|9667.4|9691.4|9667.4|9691.4|9667.4|10
1581012900000|2020-02-06 18:15:00|9692.5|9668.5|9692.5|9668.5|9693.6|9669.6|9692.5|9668.5|16
1581013200000|2020-02-06 18:20:00|9691.5|9667.5|9689.3|9665.3|9692.6|9668.6|9687.9|9663.9|8
1581013500000|2020-02-06 18:25:00|9689.4|9665.4|9685.1|9661.1|9690.4|9666.4|9682.6|9658.6|13
1581013800000|2020-02-06 18:30:00|9686.2|9662.2|9683.7|9659.7|9687.6|9663.6|9683.3|9659.3|6
1581014100000|2020-02-06 18:35:00|9685.1|9661.1|9685.1|9661.1|9685.1|9661.1|9685.1|9661.1|0
1581014400000|2020-02-06 18:40:00|9684.1|9660.1|9685.1|9661.1|9685.1|9661.1|9684.1|9660.1|1
1581014700000|2020-02-06 18:45:00|9686.6|9662.6|9687.7|9663.7|9687.7|9663.7|9686.6|9662.6|3
1581015000000|2020-02-06 18:50:00|9686.6|9662.6|9688|9664|9688|9664|9686.6|9662.6|4
1581015300000|2020-02-06 18:55:00|9688.1|9664.1|9688.1|9664.1|9689.1|9665.1|9687|9663|9
1581080400000|2020-02-07 13:00:00|9704.6|9664.6|9714.4|9674.4|9716.4|9689.9|9702.4|9664.6|40
1581080700000|2020-02-07 13:05:00|9708.9|9684.9|9706|9682|9719|9689.9|9702.4|9671.5|8
1581081000000|2020-02-07 13:10:00|9707|9683|9708.5|9684.5|9711.5|9687|9704.5|9671.5|7
1581081300000|2020-02-07 13:15:00|9706|9682|9708.5|9684.5|9713|9687|9701|9668.6|26
1581081600000|2020-02-07 13:20:00|9713.5|9689.5|9708.5|9684.5|9713.5|9689.5|9696|9672|21
1581081900000|2020-02-07 13:25:00|9712.1|9688.1|9700|9676|9713.9|9689.9|9700|9676|1
1581082200000|2020-02-07 13:30:00|9698.1|9674.1|9696.5|9672.5|9701.1|9677.1|9696.5|9672.5|4
1581082500000|2020-02-07 13:35:00|9695.4|9671.4|9678.6|9654.6|9695.4|9671.4|9678.6|9654.6|12
1581082800000|2020-02-07 13:40:00|9677.6|9653.6|9678.6|9654.6|9678.6|9654.6|9676.1|9652.1|0
1581083100000|2020-02-07 13:45:00|9687.2|9663.2|9683.6|9659.6|9693.2|9669.2|9683.6|9659.6|10
1581083400000|2020-02-07 13:50:00|9679.3|9655.3|9683.7|9659.7|9683.7|9659.7|9676.1|9652.1|5
1581083700000|2020-02-07 13:55:00|9676.2|9652.2|9678.7|9654.7|9693.7|9669.7|9676.2|9652.2|18
1581084000000|2020-02-07 14:00:00|9682.2|9658.2|9688.7|9664.7|9692.2|9668.2|9682.2|9658.2|7
1581084300000|2020-02-07 14:05:00|9684.7|9660.7|9684.8|9660.8|9690.8|9666.8|9684.7|9660.7|31
1581084600000|2020-02-07 14:10:00|9683.3|9659.3|9683.3|9659.3|9683.3|9659.3|9683.3|9659.3|0
1581084900000|2020-02-07 14:15:00|9687.9|9663.9|9684.4|9660.4|9687.9|9663.9|9684.4|9660.4|14
1581085200000|2020-02-07 14:20:00|9683.3|9659.3|9685.4|9661.4|9687.9|9663.9|9683.3|9659.3|13
1581085500000|2020-02-07 14:25:00|9686.5|9662.5|9688|9664|9689|9665|9682.9|9658.9|12
1581085800000|2020-02-07 14:30:00|9686.5|9662.5|9685.5|9661.5|9689|9665|9685.5|9661.5|5
1581086100000|2020-02-07 14:35:00|9686.5|9662.5|9686.5|9662.5|9686.5|9662.5|9686.5|9662.5|7
1581086400000|2020-02-07 14:40:00|9687.2|9663.2|9686.1|9662.1|9688.2|9664.2|9682.2|9658.2|39
1581086700000|2020-02-07 14:45:00|9685.1|9661.1|9687.6|9663.6|9687.6|9663.6|9685.1|9661.1|0
1581087000000|2020-02-07 14:50:00|9689.1|9665.1|9693.7|9669.7|9693.7|9669.7|9689.1|9665.1|12
1581087300000|2020-02-07 14:55:00|9695.1|9671.1|9697.6|9673.6|9698.7|9674.7|9694.7|9670.7|9
1581087600000|2020-02-07 15:00:00|9697.7|9673.7|9701.2|9677.2|9701.2|9677.2|9697.7|9673.7|3
1581087900000|2020-02-07 15:05:00|9702.3|9678.3|9704.8|9680.8|9704.8|9680.8|9702.3|9678.3|15
1581088200000|2020-02-07 15:10:00|9705.8|9681.8|9702.7|9678.7|9707.3|9683.3|9701.7|9677.7|10
1581088500000|2020-02-07 15:15:00|||||||||2
1581088800000|2020-02-07 15:20:00|9703.8|9679.8|9701.7|9677.7|9703.8|9679.8|9700.2|9676.2|6
1581089100000|2020-02-07 15:25:00|9694.4|9670.4|9685.7|9661.7|9694.4|9670.4|9685.7|9661.7|2
1581089400000|2020-02-07 15:30:00|9684.2|9660.2|9676.7|9652.7|9684.2|9660.2|9673.2|9649.2|28
1581089700000|2020-02-07 15:35:00|9684.2|9660.2|9660.7|9636.7|9684.2|9660.2|9653.2|9629.2|27
1581090000000|2020-02-07 15:40:00|9668.2|9644.2|9678.2|9654.2|9678.2|9654.2|9665.7|9641.7|8
1581090300000|2020-02-07 15:45:00|9680.7|9656.7|9680.8|9656.8|9681.8|9657.8|9679.3|9655.3|1
1581090600000|2020-02-07 15:50:00|9681.8|9657.8|9684.3|9660.3|9684.7|9660.7|9681.8|9657.8|2
1581090900000|2020-02-07 15:55:00|9686.8|9662.8|9682.9|9658.9|9691.8|9667.8|9682.9|9658.9|9
1581091200000|2020-02-07 16:00:00|9683.9|9659.9|9698.9|9674.9|9698.9|9674.9|9683.9|9659.9|9
1581091500000|2020-02-07 16:05:00|9700|9676|9701.9|9677.9|9705|9681|9700|9676|2
1581091800000|2020-02-07 16:10:00|9700.4|9676.4|9696.5|9672.5|9700.4|9676.4|9686.5|9662.5|7
1581092100000|2020-02-07 16:15:00|9697.5|9673.5|9698|9674|9702.5|9678.5|9696.5|9672.5|47
1581092400000|2020-02-07 16:20:00|9696.5|9672.5|9678|9654|9698|9674|9678|9654|5
1581092700000|2020-02-07 16:25:00|9679.4|9655.4|9687.6|9663.6|9692.6|9668.6|9679.4|9655.4|5
1581093000000|2020-02-07 16:30:00|9690.1|9666.1|9692.6|9668.6|9692.6|9668.6|9690.1|9666.1|0
1581093300000|2020-02-07 16:35:00|9690.5|9666.5|9690.5|9666.5|9690.5|9666.5|9690.5|9666.5|1
1581093600000|2020-02-07 16:40:00|9688|9664|9686|9662|9690.5|9666.5|9683.5|9659.5|13
1581093900000|2020-02-07 16:45:00|9684.5|9660.5|9682.5|9658.5|9684.5|9660.5|9678.5|9654.5|20
1581094200000|2020-02-07 16:50:00|9687.5|9663.5|9682.5|9658.5|9687.5|9663.5|9682.5|9658.5|4
1581094500000|2020-02-07 16:55:00|9686.9|9662.9|9692.5|9668.5|9692.5|9668.5|9686.9|9662.9|4
1581094800000|2020-02-07 17:00:00|||||||||1
1581095100000|2020-02-07 17:05:00|9691.5|9667.5|9700|9676|9700|9676|9690|9666|7
1581095400000|2020-02-07 17:10:00|9701.1|9677.1|9685.5|9661.5|9701.1|9677.1|9685.5|9661.5|53
1581095700000|2020-02-07 17:15:00|9684.4|9660.4|9690.9|9666.9|9693.4|9669.4|9683|9659|24
1581096000000|2020-02-07 17:20:00|9692.4|9668.4|9693.5|9669.5|9696|9672|9688.4|9664.4|9
1581096300000|2020-02-07 17:25:00|9692.4|9668.4|9696|9672|9696|9672|9691|9667|9
1581096600000|2020-02-07 17:30:00|9697|9673|9690|9666|9703.9|9679.9|9688.9|9664.9|48
1581096900000|2020-02-07 17:35:00|9688.9|9664.9|9688.9|9664.9|9688.9|9664.9|9688.9|9664.9|0
1581097200000|2020-02-07 17:40:00|9686.4|9662.4|9692.5|9668.5|9692.5|9668.5|9686.4|9662.4|11
1581097500000|2020-02-07 17:45:00|9687.5|9663.5|9685.6|9661.6|9690|9666|9683.1|9659.1|7
1581097800000|2020-02-07 17:50:00|9687.7|9663.7|9691.7|9667.7|9691.7|9667.7|9686.7|9662.7|11
1581098100000|2020-02-07 17:55:00|9689.6|9665.6|9691.5|9667.5|9692.6|9668.6|9689.6|9665.6|31
1581098400000|2020-02-07 18:00:00|9690.1|9666.1|9688.6|9664.6|9690.1|9666.1|9688.6|9664.6|0
1581098700000|2020-02-07 18:05:00|9687.1|9663.1|9683.2|9659.2|9694.7|9670.7|9683.2|9659.2|18
1581099000000|2020-02-07 18:10:00|9688.2|9664.2|9689.7|9665.7|9689.7|9665.7|9688.2|9664.2|51
1581099300000|2020-02-07 18:15:00|9688.2|9664.2|9689.7|9665.7|9696.8|9672.8|9688.2|9664.2|90
1581099600000|2020-02-07 18:20:00|9688.3|9664.3|9690.8|9666.8|9690.8|9666.8|9688.3|9664.3|11
1581099900000|2020-02-07 18:25:00|9692.2|9668.2|9696.8|9672.8|9696.8|9672.8|9690.8|9666.8|21
1581100200000|2020-02-07 18:30:00|9690.8|9666.8|9689.8|9665.8|9691.8|9667.8|9688.3|9664.3|24
1581100500000|2020-02-07 18:35:00|9688.3|9664.3|9688.3|9664.3|9688.3|9664.3|9688.3|9664.3|14
1581100800000|2020-02-07 18:40:00|9689.8|9665.8|9688.3|9664.3|9693.3|9669.3|9688.3|9664.3|24
1581101100000|2020-02-07 18:45:00|9688.4|9664.4|9688.8|9664.8|9692.3|9668.3|9687.3|9663.3|26
1581101400000|2020-02-07 18:50:00|9689.8|9665.8|9694.4|9670.4|9694.4|9670.4|9688.4|9664.4|35
1581101700000|2020-02-07 18:55:00|9688.4|9664.4|9699.9|9659.9|9699.9|9666.9|9685.9|9654.9|37
1581339600000|2020-02-10 13:00:00|9727.5|9703.5|9936.4|9912.4|9956.4|9932.4|9694.1|9667.1|309
1581339900000|2020-02-10 13:05:00|9934.9|9910.9|9830.8|9806.8|9942.4|9918.4|9830.8|9801.3|38
1581340200000|2020-02-10 13:10:00|9823.3|9799.3|9886.3|9826.3|9886.3|9841.8|9823.3|9799.3|39
1581340500000|2020-02-10 13:15:00|9880.8|9856.8|9854.3|9830.3|9880.8|9856.8|9845.8|9816.3|18
1581340800000|2020-02-10 13:20:00|9856.1|9832.1|9896.4|9856.4|9896.4|9861.9|9855.9|9831.9|22
1581341100000|2020-02-10 13:25:00|9887.4|9863.4|9906.4|9866.4|9943.4|9919.4|9870.9|9836.4|144
1581341400000|2020-02-10 13:30:00|9897.5|9873.5|9888.4|9864.4|9898.4|9874.4|9885.9|9861.9|6
1581341700000|2020-02-10 13:35:00|9898.1|9874.1|9901.8|9877.8|9910.2|9886.2|9894.3|9868.5|17
1581342000000|2020-02-10 13:40:00|9900.3|9876.3|9897.8|9873.8|9907.8|9883.8|9894.3|9870.3|9
1581342300000|2020-02-10 13:45:00|9896.9|9872.9|9886.2|9862.2|9896.9|9872.9|9882.8|9858.8|16
1581342600000|2020-02-10 13:50:00|9888.7|9864.7|9889.4|9865.4|9900.3|9876.3|9886.2|9862.2|27
1581342900000|2020-02-10 13:55:00|9892.8|9868.8|9896.2|9872.2|9896.2|9872.2|9892.8|9868.8|2
1581343200000|2020-02-10 14:00:00|9896.3|9872.3|9894.4|9870.4|9896.3|9872.3|9891.9|9867.9|11
1581343500000|2020-02-10 14:05:00|9895.3|9871.3|9891.9|9867.9|9897.9|9873.9|9891.9|9867.9|2
1581343800000|2020-02-10 14:10:00|9892.9|9868.9|9892|9868|9894.5|9870.5|9890.4|9866.4|2
1581344100000|2020-02-10 14:15:00|9901.5|9877.5|9894.5|9870.5|9905.1|9881.1|9894.5|9870.5|6
1581344400000|2020-02-10 14:20:00|9893.6|9869.6|9889.5|9865.5|9894.5|9870.5|9887|9863|12
1581344700000|2020-02-10 14:25:00|9891.1|9867.1|9888.6|9864.6|9891.1|9867.1|9888.6|9864.6|18
1581345000000|2020-02-10 14:30:00|9889.5|9865.5|9892|9868|9892|9868|9889.5|9865.5|8
1581345300000|2020-02-10 14:35:00|9891.1|9867.1|9893.9|9869.9|9893.9|9869.9|9888|9864|7
1581345600000|2020-02-10 14:40:00|9892.3|9868.3|9885.5|9861.5|9893.9|9869.9|9885.5|9861.5|8
1581345900000|2020-02-10 14:45:00|9882.1|9858.1|9883.7|9859.7|9886.2|9862.2|9882.1|9858.1|11
1581346200000|2020-02-10 14:50:00|9885.3|9861.3|9887.1|9863.1|9890.5|9866.5|9885.3|9861.3|3
1581346500000|2020-02-10 14:55:00|9885.5|9861.5|9888|9864|9888|9864|9884.6|9860.6|6
1581346800000|2020-02-10 15:00:00|9888.1|9864.1|9885.6|9861.6|9888.1|9864.1|9885.6|9861.6|5
1581347100000|2020-02-10 15:05:00|9886.5|9862.5|9885.6|9861.6|9888.1|9864.1|9883.1|9859.1|5
1581347400000|2020-02-10 15:10:00|9884.7|9860.7|9883.1|9859.1|9884.7|9860.7|9880.6|9856.6|6
1581347700000|2020-02-10 15:15:00|9890.6|9866.6|9891.5|9867.5|9894|9870|9890.6|9866.6|20
1581348000000|2020-02-10 15:20:00|9890.6|9866.6|9887.5|9863.5|9890.6|9866.6|9887.5|9863.5|14
1581348300000|2020-02-10 15:25:00|9890|9866|9892.5|9868.5|9892.5|9868.5|9890|9866|9
1581348600000|2020-02-10 15:30:00|9894.1|9870.1|9898.4|9874.4|9900.9|9876.9|9894.1|9870.1|20
1581348900000|2020-02-10 15:35:00|9900|9876|9900.9|9876.9|9900.9|9876.9|9900|9876|7
1581349200000|2020-02-10 15:40:00|9903.4|9879.4|9910|9886|9915.9|9891.9|9903.4|9879.4|49
1581349500000|2020-02-10 15:45:00|9912.5|9888.5|9908.5|9884.5|9912.5|9888.5|9907.5|9883.5|10
1581349800000|2020-02-10 15:50:00|9905.1|9881.1|9898.5|9874.5|9906|9882|9890.1|9866.1|7
1581350100000|2020-02-10 15:55:00|9896.9|9872.9|9894.2|9870.2|9896.9|9872.9|9894.2|9870.2|6
1581350400000|2020-02-10 16:00:00|9896|9872|9897.6|9873.6|9897.6|9873.6|9895.1|9871.1|2
1581350700000|2020-02-10 16:05:00|9899.4|9875.4|9908.5|9884.5|9911|9887|9899.4|9875.4|12
1581351000000|2020-02-10 16:10:00|9909.5|9885.5|9913.6|9889.6|9916.1|9892.1|9908.5|9884.5|9
1581351300000|2020-02-10 16:15:00|9914.5|9890.5|9916.1|9892.1|9916.1|9892.1|9913.6|9889.6|7
1581351600000|2020-02-10 16:20:00|9914.5|9890.5|9915.2|9891.2|9916.1|9892.1|9912.7|9888.7|16
1581351900000|2020-02-10 16:25:00|9913.6|9889.6|9913.6|9889.6|9913.6|9889.6|9907.7|9883.7|5
1581352200000|2020-02-10 16:30:00|9912.7|9888.7|9921.1|9897.1|9921.1|9897.1|9911.1|9887.1|17
1581352500000|2020-02-10 16:35:00|9920.5|9896.5|9923|9899|9923|9899|9919.6|9895.6|19
1581352800000|2020-02-10 16:40:00|9921.4|9897.4|9919.6|9895.6|9921.4|9897.4|9917.1|9893.1|10
1581353100000|2020-02-10 16:45:00|9920.5|9896.5|9923|9899|9923|9899|9920.5|9896.5|1
1581353400000|2020-02-10 16:50:00|9929.6|9905.6|9922.1|9898.1|9933|9909|9922.1|9898.1|35
1581353700000|2020-02-10 16:55:00|9923|9899|9933|9909|9933|9909|9923|9899|19
1581354000000|2020-02-10 17:00:00|9930.5|9906.5|9933.1|9909.1|9933.1|9909.1|9930.5|9906.5|9
1581354300000|2020-02-10 17:05:00|9937.2|9913.2|9939.7|9915.7|9939.7|9915.7|9937.2|9913.2|19
1581354600000|2020-02-10 17:10:00|9938.1|9914.1|9937.2|9913.2|9938.1|9914.1|9937.2|9913.2|7
1581354900000|2020-02-10 17:15:00|9927.2|9903.2|9924.7|9900.7|9927.2|9903.2|9921.3|9897.3|22
1581355200000|2020-02-10 17:20:00|9927.2|9903.2|9937.2|9913.2|9938.1|9914.1|9922.2|9898.2|18
1581355500000|2020-02-10 17:25:00|9933.1|9909.1|9982.2|9958.2|9991.1|9962.6|9933.1|9909.1|157
1581355800000|2020-02-10 17:30:00|9984.1|9960.1|10029.1|10005.1|10035.7|10011.7|9977.2|9953.2|183
1581356100000|2020-02-10 17:35:00|10028.2|10004.2|10029.8|10005.8|10030.7|10006.7|10010.7|9986.7|11
1581356400000|2020-02-10 17:40:00|10027.3|10003.3|10020.7|9996.7|10033.2|10009.2|10019.8|9995.8|15
1581356700000|2020-02-10 17:45:00|10025.7|10001.7|10031.6|10007.6|10033.2|10009.2|10025.7|10001.7|7
1581357000000|2020-02-10 17:50:00|10032.5|10008.5|10010.7|9986.7|10032.6|10008.6|10010.7|9986.7|21
1581357300000|2020-02-10 17:55:00|10014.2|9990.2|10014.2|9990.2|10014.2|9990.2|10011.7|9987.7|3
1581357600000|2020-02-10 18:00:00|10015.1|9991.1|10010.8|9986.8|10015.1|9991.1|10010.8|9986.8|4
1581357900000|2020-02-10 18:05:00|10008.3|9984.3|10009.2|9985.2|10014.2|9990.2|10008.3|9984.3|4
1581358200000|2020-02-10 18:10:00|10010.1|9986.1|10007.4|9983.4|10010.1|9986.1|10002.4|9978.4|23
1581358500000|2020-02-10 18:15:00|10012.4|9988.4|10019.9|9995.9|10022.4|9998.4|10012.4|9988.4|9
1581358800000|2020-02-10 18:20:00|10018.3|9994.3|10012.4|9988.4|10022.4|9998.4|10009.9|9985.9|15
1581359100000|2020-02-10 18:25:00|10014.9|9990.9|10012.4|9988.4|10028.4|10004.4|10012.4|9988.4|37
1581359400000|2020-02-10 18:30:00|10014.9|9990.9|10005.9|9981.9|10017.4|9993.4|10000.6|9976.6|17
1581360000000|2020-02-10 18:40:00|10005|9981|10005.7|9981.7|10006.6|9982.6|10005|9981|2
1581360300000|2020-02-10 18:45:00|10003.9|9979.9|9977.3|9953.3|10017.3|9979.9|9975.5|9951.5|30
1581360600000|2020-02-10 18:50:00|9973.9|9949.9|9962.3|9938.3|9973.9|9949.9|9962.3|9938.3|6
1581360900000|2020-02-10 18:55:00|9978.2|9954.2|10031.6|10007.6|10034.1|10010.1|9978.2|9945.3|45
1581426000000|2020-02-11 13:00:00|10031.9|10007.9|10076.2|10052.2|10092.1|10068.1|10031.9|10007.9|121
1581426300000|2020-02-11 13:05:00|10071.2|10047.2|10061.2|10037.2|10088.7|10064.7|10058.7|10031.7|29
1581426600000|2020-02-11 13:10:00|10071.7|10031.7|10049.5|10025.5|10071.7|10034.7|10043.7|10010|2
1581426900000|2020-02-11 13:15:00|10051.3|10027.3|10069.6|10045.6|10075.1|10045.6|10051.3|10024.5|4
1581427200000|2020-02-11 13:20:00|10071.4|10047.4|10086|10046|10101.3|10077.3|10064.7|10033.5|41
1581427500000|2020-02-11 13:25:00|10084.4|10044.4|10078.1|10054.1|10086.9|10054.1|10071.4|10042.1|3
1581427800000|2020-02-11 13:30:00|10088.6|10048.6|10070.6|10046.6|10088.6|10059.9|10070.6|10045.3|6
1581428100000|2020-02-11 13:35:00|10073.8|10049.8|10068.1|10044.1|10083.1|10059.1|10068.1|10044.1|2
1581428400000|2020-02-11 13:40:00|10066.5|10042.5|10064|10040|10066.5|10042.5|10064|10040|8
1581428700000|2020-02-11 13:45:00|||||||||1
1581429000000|2020-02-11 13:50:00|10064.9|10040.9|10061.5|10037.5|10069.2|10045.2|10029|9988.6|73
1581429300000|2020-02-11 13:55:00|10065.6|10041.6|10060.2|10020.2|10065.7|10041.7|10053.9|10020.2|15
1581429600000|2020-02-11 14:00:00|10055.3|10015.3|10073.2|10049.2|10073.2|10049.2|10044.8|10015.3|7
1581429900000|2020-02-11 14:05:00|10082.3|10058.3|10085.7|10061.7|10091.4|10067.4|10082.3|10058.3|7
1581430200000|2020-02-11 14:10:00|10086.6|10062.6|10086.6|10062.6|10086.6|10062.6|10086.6|10062.6|2
1581430500000|2020-02-11 14:15:00|10084.9|10060.9|10080.7|10056.7|10084.9|10060.9|10076.5|10052.5|22
1581430800000|2020-02-11 14:20:00|10079.9|10055.9|10087.5|10063.5|10087.5|10063.5|10079.1|10055.1|5
1581431100000|2020-02-11 14:25:00|10090|10066|10093.3|10069.3|10093.3|10069.3|10090|10066|2
1581431400000|2020-02-11 14:30:00|10092.4|10068.4|10100.8|10076.8|10109.2|10085.2|10092.4|10068.4|12
1581431700000|2020-02-11 14:35:00|10105.8|10081.8|10094.1|10070.1|10105.8|10081.8|10094.1|10070.1|7
1581432000000|2020-02-11 14:40:00|10094.9|10070.9|10094.9|10070.9|10106.7|10082.7|10094.9|10070.9|13
1581432300000|2020-02-11 14:45:00|10095|10071|10097.5|10073.5|10097.5|10073.5|10095|10071|8
1581432600000|2020-02-11 14:50:00|10095|10071|10087.5|10063.5|10105|10081|10079.1|10055.1|12
1581432900000|2020-02-11 14:55:00|10088.4|10064.4|10092.5|10068.5|10092.5|10068.5|10086.6|10062.6|1
1581433200000|2020-02-11 15:00:00|10093.4|10069.4|10092.5|10068.5|10103.4|10079.4|10092.5|10068.5|16
1581433500000|2020-02-11 15:05:00|10091.6|10067.6|10092.5|10068.5|10105|10081|10090|10066|40
1581433800000|2020-02-11 15:10:00|10099|10075|10097.6|10073.6|10102.5|10078.5|10097.5|10073.5|2
1581434100000|2020-02-11 15:15:00|10095.1|10071.1|10097.6|10073.6|10097.6|10073.6|10095.1|10071.1|5
1581434400000|2020-02-11 15:20:00|10095.1|10071.1|10086.7|10062.7|10095.1|10071.1|10084.2|10060.2|15
1581434700000|2020-02-11 15:25:00|10087.6|10063.6|10082.6|10058.6|10090.6|10063.6|10077.6|10030.6|2
1581435000000|2020-02-11 15:30:00|10084.2|10060.2|10095.1|10071.1|10095.1|10071.1|10082.6|10058.6|47
1581435300000|2020-02-11 15:35:00|10091|10067|10091|10067|10108.5|10084.5|10091|10067|58
1581435600000|2020-02-11 15:40:00|10088.5|10064.5|10087.7|10063.7|10088.5|10064.5|10087.7|10063.7|11
1581435900000|2020-02-11 15:45:00|10075.2|10051.2|10097.7|10073.7|10098.6|10074.6|10075.2|10051.2|19
1581436200000|2020-02-11 15:50:00|10101.1|10077.1|10102.7|10078.7|10106.1|10082.1|10098.6|10074.6|10
1581436500000|2020-02-11 15:55:00|10103.6|10079.6|10106.1|10082.1|10106.1|10082.1|10103.6|10079.6|8
1581436800000|2020-02-11 16:00:00|10107.7|10083.7|10107.7|10083.7|10111.1|10087.1|10107.7|10083.7|16
1581437100000|2020-02-11 16:05:00|10107.8|10083.8|10107.8|10083.8|10107.8|10083.8|10107.8|10083.8|3
1581437400000|2020-02-11 16:10:00|10111.1|10087.1|10111.1|10087.1|10111.1|10087.1|10108.6|10084.6|12
1581437700000|2020-02-11 16:15:00|10111.2|10087.2|10111.2|10087.2|10111.2|10087.2|10111.2|10087.2|9
1581438000000|2020-02-11 16:20:00|10112.8|10088.8|10136.9|10112.9|10136.9|10112.9|10109.4|10085.4|71
1581438300000|2020-02-11 16:25:00|10138.6|10114.6|10136.1|10112.1|10141.1|10117.1|10136.1|10112.1|12
1581438600000|2020-02-11 16:30:00|10133.6|10109.6|10127|10103|10133.6|10109.6|10116.1|10092.1|39
1581438900000|2020-02-11 16:35:00|10129.5|10105.5|10141.1|10117.1|10142|10118|10129.5|10105.5|11
1581439200000|2020-02-11 16:40:00|10138.6|10114.6|10139.5|10115.5|10146.1|10122.1|10138.6|10114.6|24
1581439500000|2020-02-11 16:45:00|10138.6|10114.6|10127.8|10103.8|10138.6|10114.6|10127.8|10103.8|19
1581439800000|2020-02-11 16:50:00|10109.5|10085.5|10109.5|10085.5|10117|10093|10104.5|10080.5|12
1581440100000|2020-02-11 16:55:00|10108.7|10084.7|10105.3|10081.3|10108.7|10084.7|10102|10078|6
1581440400000|2020-02-11 17:00:00|10106.2|10082.2|10105.3|10081.3|10108.7|10084.7|10102.8|10078.8|10
1581440700000|2020-02-11 17:05:00|10106.2|10082.2|10105.3|10081.3|10107.8|10083.8|10102.8|10078.8|11
1581441000000|2020-02-11 17:10:00|10107.8|10083.8|10105.4|10081.4|10109.6|10085.6|10105.4|10081.4|11
1581441300000|2020-02-11 17:15:00|10108.6|10084.6|10125.5|10101.5|10133.8|10109.8|10108.6|10084.6|9
1581441600000|2020-02-11 17:20:00|10123.9|10099.9|10118.9|10094.9|10123.9|10099.9|10105.4|10081.4|17
1581441900000|2020-02-11 17:25:00|10122.2|10098.2|10140.5|10116.5|10148.9|10124.9|10122.2|10098.2|26
1581442200000|2020-02-11 17:30:00|10143.2|10119.2|10151.4|10127.4|10151.4|10127.4|10143.2|10119.2|27
1581442500000|2020-02-11 17:35:00|10153.2|10129.2|10153.2|10129.2|10153.2|10129.2|10153.2|10129.2|16
1581442800000|2020-02-11 17:40:00|10151.4|10127.4|10147.3|10123.3|10151.4|10127.4|10147.3|10123.3|5
1581443100000|2020-02-11 17:45:00|10148.2|10124.2|10140.5|10116.5|10153.2|10129.2|10132.3|10108.3|25
1581443400000|2020-02-11 17:50:00|10132.3|10108.3|10154.9|10130.9|10154.9|10130.9|10132.3|10108.3|12
1581443700000|2020-02-11 17:55:00|10157.4|10133.4|10157.4|10133.4|10159.9|10135.9|10156.5|10132.5|15
1581444000000|2020-02-11 18:00:00|10154.9|10130.9|10150.8|10126.8|10154.9|10130.9|10144.9|10120.9|8
1581444300000|2020-02-11 18:05:00|10149.9|10125.9|10136.5|10112.5|10149.9|10125.9|10136.5|10112.5|10
1581444600000|2020-02-11 18:10:00|10144.9|10120.9|10141.6|10117.6|10149.9|10125.9|10141.6|10117.6|13
1581444900000|2020-02-11 18:15:00|10143.3|10119.3|10137.5|10113.5|10144.9|10120.9|10127.4|10103.4|12
1581445200000|2020-02-11 18:20:00|10130|10106|10115|10091|10130|10106|10115|10091|8
1581445500000|2020-02-11 18:25:00|10121.9|10097.9|10139.2|10115.2|10139.2|10115.2|10121.9|10097.9|36
1581445800000|2020-02-11 18:30:00|10138.4|10114.4|10126.7|10102.7|10138.4|10114.4|10125.9|10090.6|8
1581446100000|2020-02-11 18:35:00|10127.6|10103.6|10126.7|10102.7|10131.7|10107.7|10106.7|10082.7|29
1581446400000|2020-02-11 18:40:00|10129.2|10105.2|10129.2|10105.2|10135|10111|10129.2|10105.2|3
1581446700000|2020-02-11 18:45:00|10124.2|10100.2|10111.7|10087.7|10124.2|10100.2|10111.7|10087.7|9
1581447000000|2020-02-11 18:50:00|10112.6|10088.6|10115.1|10091.1|10115.9|10091.9|10112.6|10088.6|3
1581447300000|2020-02-11 18:55:00|10114.2|10090.2|10149|10089|10149|10102.1|10114.2|10089|22
1581512400000|2020-02-12 13:00:00|10162.2|10138.2|10166.4|10142.4|10188.5|10156.5|10162.2|10128.5|74
1581512700000|2020-02-12 13:05:00|10165.6|10141.6|10170.6|10146.6|10170.6|10146.6|10165.6|10141.6|23
1581513000000|2020-02-12 13:10:00|10172.3|10148.3|10169.8|10145.8|10172.3|10148.3|10169.8|10145.8|100
1581513300000|2020-02-12 13:15:00|10172.3|10148.3|10176.5|10152.5|10180.6|10156.6|10172.3|10148.3|18
1581513600000|2020-02-12 13:20:00|10174.8|10150.8|10179|10155|10185.6|10161.6|10174.8|10150.8|25
1581513900000|2020-02-12 13:25:00|10179.8|10155.8|10171.5|10147.5|10179.8|10155.8|10171.5|10147.5|8
1581514200000|2020-02-12 13:30:00|10173.2|10149.2|10179.9|10155.9|10179.9|10155.9|10173.2|10149.2|12
1581514500000|2020-02-12 13:35:00|10177.4|10153.4|10168.2|10144.2|10179|10155|10168.2|10144.2|26
1581514800000|2020-02-12 13:40:00|10167.4|10143.4|10165.7|10141.7|10167.4|10143.4|10162.4|10138.4|76
1581515100000|2020-02-12 13:45:00|10167.4|10143.4|10168.2|10144.2|10173.2|10149.2|10165.7|10141.7|29
1581515400000|2020-02-12 13:50:00|10167.4|10143.4|10168.3|10144.3|10170.8|10146.8|10165.7|10141.7|61
1581515700000|2020-02-12 13:55:00|10167.4|10143.4|10165.8|10141.8|10167.4|10143.4|10165.8|10141.8|3
1581516000000|2020-02-12 14:00:00|10166.6|10142.6|10165.8|10141.8|10168.3|10144.3|10165.8|10141.8|7
1581516300000|2020-02-12 14:05:00|10168.3|10144.3|10131.6|10107.6|10169.1|10145.1|10128.3|10104.3|15
1581516600000|2020-02-12 14:10:00|10135|10111|10135.8|10111.8|10139.1|10115.1|10135|10111|17
1581516900000|2020-02-12 14:15:00|10132.5|10108.5|10130|10106|10132.5|10108.5|10127.5|10103.5|17
1581517200000|2020-02-12 14:20:00|10120|10096|10120|10096|10122.5|10098.5|10117.5|10093.5|22
1581517500000|2020-02-12 14:25:00|10119.2|10095.2|10120|10096|10120|10096|10117.5|10093.5|4
1581517800000|2020-02-12 14:30:00|10119.2|10095.2|10110.9|10086.9|10119.2|10095.2|10110.9|10086.9|13
1581518100000|2020-02-12 14:35:00|10113.4|10089.4|10123.4|10099.4|10125.9|10101.9|10113.4|10089.4|6
1581518400000|2020-02-12 14:40:00|10124.3|10100.3|10125.9|10101.9|10125.9|10101.9|10124.3|10100.3|16
1581518700000|2020-02-12 14:45:00|10123.4|10099.4|10128.4|10104.4|10132.6|10108.6|10123.4|10099.4|8
1581519000000|2020-02-12 14:50:00|10118.4|10094.4|10118.5|10094.5|10121.8|10097.8|10118.4|10094.4|27
1581519300000|2020-02-12 14:55:00|10116|10092|10136.8|10112.8|10136.8|10112.8|10116|10092|20
1581519600000|2020-02-12 15:00:00|10139.3|10115.3|10128.5|10104.5|10139.3|10115.3|10128.5|10104.5|20
1581519900000|2020-02-12 15:05:00|10136|10112|10126|10102|10136|10112|10126|10102|16
1581520200000|2020-02-12 15:10:00|10104.4|10080.4|10114.4|10090.4|10118.5|10094.5|10101.9|10077.9|14
1581520500000|2020-02-12 15:15:00|10111.9|10087.9|10051.9|10027.9|10111.9|10087.9|10028.5|9999|56
1581520800000|2020-02-12 15:20:00|10053.5|10029.5|10064.4|10040.4|10073.5|10049.5|10046.9|10017.4|16
1581521100000|2020-02-12 15:25:00|10063.6|10039.6|10094.4|10070.4|10095.2|10071.2|10061.9|10037.9|7
1581521400000|2020-02-12 15:30:00|10095.2|10071.2|10060.8|10020.8|10095.2|10071.2|10035.3|10005.8|33
1581521700000|2020-02-12 15:35:00|10046.9|10022.9|10019.4|9995.4|10055.8|10022.9|10019.4|9995.4|11
1581522000000|2020-02-12 15:40:00|10011.1|9987.1|10040.8|10000.8|10055.3|10031.3|10007.8|9983.8|33
1581522300000|2020-02-12 15:45:00|10040.3|10016.3|9977.8|9953.8|10040.3|10016.3|9972.8|9927.5|25
1581522600000|2020-02-12 15:50:00|9979.5|9955.5|9982|9958|9995.3|9971.3|9979.5|9955.5|20
1581522900000|2020-02-12 15:55:00|9983.7|9959.7|9980.3|9956.3|9983.7|9959.7|9980.3|9956.3|3
1581523200000|2020-02-12 16:00:00|9985.3|9961.3|9964.5|9940.5|9985.3|9961.3|9964.5|9940.5|63
1581523500000|2020-02-12 16:05:00|9965.4|9941.4|9966.2|9942.2|9967|9943|9964.5|9940.5|209
1581523800000|2020-02-12 16:10:00|9967.9|9943.9|9962.9|9938.9|9970.4|9946.4|9962.9|9938.9|12
1581524100000|2020-02-12 16:15:00|9972.6|9932.6|9975.4|9951.4|9975.4|9951.4|9965.4|9932.6|10
1581524400000|2020-02-12 16:20:00|9983.7|9959.7|9985.4|9961.4|9989.6|9965.6|9982.1|9958.1|18
1581524700000|2020-02-12 16:25:00|9987.1|9963.1|10019.6|9995.6|10033.8|10009.8|9987.1|9963.1|31
1581525000000|2020-02-12 16:30:00|10023.8|9999.8|10023.8|9999.8|10032.1|10008.1|10016.3|9992.3|16
1581525300000|2020-02-12 16:35:00|10029.3|9989.3|10026.3|10002.3|10029.6|10005.6|10018.8|9989.3|16
1581525600000|2020-02-12 16:40:00|10014.6|9990.6|10022.1|9998.1|10024.3|9998.1|10014.6|9984.3|18
1581525900000|2020-02-12 16:45:00|10022.2|9998.2|10034.7|10010.7|10034.7|10010.7|10022.2|9998.2|16
1581526200000|2020-02-12 16:50:00|10037.2|10013.2|10013|9989|10037.2|10013.2|10012.2|9988.2|41
1581526500000|2020-02-12 16:55:00|10008|9984|10000.5|9976.5|10008|9984|10000.5|9976.5|19
1581526800000|2020-02-12 17:00:00|9998.9|9974.9|9979.7|9955.7|9998.9|9974.9|9979.7|9955.7|12
1581527100000|2020-02-12 17:05:00|||||||||34
1581527400000|2020-02-12 17:10:00|9978.9|9954.9|9971.4|9947.4|9982.2|9958.2|9966.4|9942.4|29
1581527700000|2020-02-12 17:15:00|9972.2|9948.2|9982.3|9958.3|9997.3|9973.3|9972.2|9947.7|9
1581528000000|2020-02-12 17:20:00|9984.8|9960.8|9984.8|9960.8|9989.8|9965.8|9984.8|9960.8|9
1581528300000|2020-02-12 17:25:00|9983.1|9959.1|9979|9955|9983.1|9959.1|9976.5|9952.5|5
1581528600000|2020-02-12 17:30:00|9981.5|9957.5|9981.5|9957.5|9994.8|9970.8|9979|9955|20
1581528900000|2020-02-12 17:35:00|9984|9960|9984.8|9960.8|9986.5|9962.5|9981.5|9957.5|6
1581529200000|2020-02-12 17:40:00|9979.8|9955.8|9970.7|9946.7|9984.8|9960.8|9962.3|9938.3|21
1581529500000|2020-02-12 17:45:00|9969.8|9945.8|9959.9|9935.9|9970.7|9946.7|9957.3|9933.3|19
1581529800000|2020-02-12 17:50:00|9961.5|9937.5|9959.9|9935.9|9961.5|9937.5|9959.9|9935.9|12
1581530100000|2020-02-12 17:55:00|9961.5|9937.5|9974.9|9950.9|9974.9|9950.9|9961.5|9937.5|15
1581530400000|2020-02-12 18:00:00|9973.2|9949.2|9969.9|9945.9|9985.7|9961.7|9969.9|9945.9|18
1581530700000|2020-02-12 18:05:00|9977.4|9953.4|9975.7|9951.7|9978.2|9954.2|9975.7|9951.7|4
1581531000000|2020-02-12 18:10:00|9975.8|9951.8|9980.8|9956.8|9995.8|9971.8|9975.8|9951.8|10
1581531300000|2020-02-12 18:15:00|9979.1|9955.1|9980.8|9956.8|9995.8|9971.8|9975.8|9942.9|19
1581531600000|2020-02-12 18:20:00|9980|9956|9980.8|9956.8|9980.8|9956.8|9978.3|9954.3|0
1581531900000|2020-02-12 18:25:00|9981.6|9957.6|9998.3|9974.3|10000.8|9976.8|9981.6|9957.6|22
1581532200000|2020-02-12 18:30:00|9997.5|9973.5|10022.5|9998.5|10026.3|9998.5|9988.3|9964.3|34
1581532500000|2020-02-12 18:35:00|10032.5|10008.5|10050|10026|10060|10036|10032.5|10008.5|6
1581532800000|2020-02-12 18:40:00|10052.5|10028.5|10030|10006|10052.5|10028.5|10030|10006|27
1581533100000|2020-02-12 18:45:00|10025.9|10001.9|10017.5|9993.5|10028|10001.9|10017.5|9986.4|0
1581533400000|2020-02-12 18:50:00|10017.6|9993.6|10020.6|9980.6|10027.2|9993.6|10009.2|9967.2|31
1581533700000|2020-02-12 18:55:00|10021.4|9981.4|10005.6|9945.6|10024.7|9995.2|10005.6|9945.6|9
1581598800000|2020-02-13 13:00:00|9996.5|9956.5|10056.1|10032.1|10092.8|10067|9996.5|9953.1|41
1581599100000|2020-02-13 13:05:00|10052.7|10028.7|10088.2|10048.2|10096.6|10048.2|10052.7|10028.7|3
1581599400000|2020-02-13 13:10:00|10086.5|10046.5|10088.2|10048.2|10088.2|10057|10071|10046.5|6
1581599700000|2020-02-13 13:15:00|10077.7|10053.7|10058.5|10034.5|10078.5|10054.5|10038.3|10014.3|8
1581600000000|2020-02-13 13:20:00|10058.6|10034.6|10084.4|10060.4|10086.6|10062|10056.1|10031.2|42
1581600300000|2020-02-13 13:25:00|10085.2|10061.2|10082.7|10058.7|10085.2|10061.2|10067.7|10043.7|9
1581600600000|2020-02-13 13:30:00|10081.9|10057.9|10085.2|10061.2|10087.7|10063.7|10077.7|10053.7|8
1581600900000|2020-02-13 13:35:00|10081.9|10057.9|10085.2|10061.2|10085.2|10061.2|10078.6|10054.6|7
1581601200000|2020-02-13 13:40:00|10082.7|10058.7|10081.9|10057.9|10085.2|10061.2|10081.9|10057.9|5
1581601500000|2020-02-13 13:45:00|||||||||4
1581601800000|2020-02-13 13:50:00|10083.5|10059.5|10085.3|10061.3|10085.3|10061.3|10083.5|10059.5|6
1581602100000|2020-02-13 13:55:00|10077|10053|10080.3|10056.3|10082|10058|10072|10048|22
1581602400000|2020-02-13 14:00:00|10081.1|10057.1|10082.8|10058.8|10085.3|10061.3|10077.8|10053.8|4
1581602700000|2020-02-13 14:05:00|10082|10058|10079.5|10055.5|10082|10058|10079.5|10055.5|11
1581603000000|2020-02-13 14:10:00|10078.7|10054.7|10077|10053|10078.7|10054.7|10077|10053|10
1581603300000|2020-02-13 14:15:00|10074.6|10050.6|10019.5|9995.5|10074.6|10050.6|10007.8|9983.8|7
1581603600000|2020-02-13 14:20:00|10017.8|9993.8|10017.8|9993.8|10027.8|10003.8|10017.8|9993.8|16
1581603900000|2020-02-13 14:25:00|10015.3|9991.3|10007.9|9983.9|10015.3|9991.3|10007.9|9983.9|8
1581604200000|2020-02-13 14:30:00|10005.4|9981.4|10008.8|9984.8|10032.9|10008.9|9997.9|9973.9|45
1581604500000|2020-02-13 14:35:00|10005.4|9981.4|10037.1|10013.1|10040.4|10016.4|10005.4|9975|25
1581604800000|2020-02-13 14:40:00|10035.5|10011.5|10061.2|10037.2|10061.2|10037.2|10030.4|10006.4|13
1581605100000|2020-02-13 14:45:00|10030.1|9990.1|10032.9|10008.9|10038.4|10008.9|10022.9|9990.1|5
1581605400000|2020-02-13 14:50:00|10044.2|10004.2|10029.6|10005.6|10061.8|10024|10022.1|9998.1|23
1581605700000|2020-02-13 14:55:00|10027.9|10003.9|10033|10009|10033|10009|10019.6|9995.6|250
1581606000000|2020-02-13 15:00:00|10046.4|10022.4|10047.1|10023.1|10047.1|10023.1|10039.7|10015.7|48
1581606300000|2020-02-13 15:05:00|10057.3|10033.3|10060.5|10036.5|10060.5|10036.5|10056.3|10032.3|13
1581606600000|2020-02-13 15:10:00|10062.1|10038.1|10083|10059|10083|10059|10062.1|10038.1|10
1581606900000|2020-02-13 15:15:00|10081.3|10057.3|10072.1|10048.1|10081.3|10057.3|10072.1|10048.1|11
1581607200000|2020-02-13 15:20:00|10066.3|10042.3|10062.1|10038.1|10071.3|10047.3|10062.1|10038.1|20
1581607500000|2020-02-13 15:25:00|10063.7|10039.7|10082.1|10058.1|10082.1|10058.1|10063.7|10039.7|10
1581607800000|2020-02-13 15:30:00|10082.9|10058.9|10109.6|10085.6|10112.1|10088.1|10082.9|10058.9|43
1581608100000|2020-02-13 15:35:00|10109.7|10085.7|10114.7|10090.7|10114.7|10090.7|10108.9|10084.9|8
1581608400000|2020-02-13 15:40:00|10115.5|10091.5|10111.4|10087.4|10117.2|10093.2|10108.9|10084.9|35
1581608700000|2020-02-13 15:45:00|10097.2|10073.2|10107.2|10083.2|10107.2|10083.2|10097.2|10073.2|17
1581609000000|2020-02-13 15:50:00|10108|10084|10096.4|10072.4|10109.7|10085.7|10077.2|10053.2|32
1581609300000|2020-02-13 15:55:00|10094.7|10070.7|10099.7|10075.7|10099.7|10075.7|10094.7|10070.7|22
1581609600000|2020-02-13 16:00:00|10097.2|10073.2|10107.2|10083.2|10107.2|10083.2|10097.2|10073.2|20
1581609900000|2020-02-13 16:05:00|10112.2|10088.2|10114.8|10090.8|10114.8|10090.8|10112.2|10088.2|40
1581610200000|2020-02-13 16:10:00|10116.5|10092.5|10112.3|10088.3|10116.5|10092.5|10112.3|10088.3|7
1581610500000|2020-02-13 16:15:00|10113.1|10089.1|10125.6|10101.6|10125.6|10101.6|10112.3|10088.3|9
1581610800000|2020-02-13 16:20:00|10127.2|10103.2|10133.9|10109.9|10138.1|10114.1|10127.2|10103.2|61
1581611100000|2020-02-13 16:25:00|10133.1|10109.1|10130.6|10106.6|10136.4|10112.4|10130.6|10106.6|51
1581611400000|2020-02-13 16:30:00|||||||||6
1581611700000|2020-02-13 16:35:00|10133.9|10109.9|10133.9|10109.9|10133.9|10109.9|10133.9|10109.9|112
1581612000000|2020-02-13 16:40:00|10132.2|10108.2|10135.7|10111.7|10138.9|10114.9|10132.2|10108.2|38
1581612300000|2020-02-13 16:45:00|10133.2|10109.2|10138.2|10114.2|10139|10115|10123.9|10099.9|38
1581612600000|2020-02-13 16:50:00|10136.5|10112.5|10133.1|10109.1|10138.2|10114.2|10131.5|10107.5|18
1581612900000|2020-02-13 16:55:00|10128.1|10104.1|10125.6|10101.6|10128.1|10104.1|10125.6|10101.6|13
1581613200000|2020-02-13 17:00:00|10132.3|10108.3|10134.8|10110.8|10134.8|10110.8|10132.3|10108.3|21
1581613500000|2020-02-13 17:05:00|10133.1|10109.1|10120.6|10096.6|10133.1|10109.1|10120.6|10096.6|36
1581613800000|2020-02-13 17:10:00|10121.4|10097.4|10113.1|10089.1|10123.1|10099.1|10110.6|10086.6|28
1581614100000|2020-02-13 17:15:00|10111.4|10087.4|10115.6|10091.6|10115.6|10091.6|10108.1|10084.1|14
1581614400000|2020-02-13 17:20:00|10120.6|10096.6|10118.1|10094.1|10121.4|10097.4|10118.1|10094.1|10
1581614700000|2020-02-13 17:25:00|10118.2|10094.2|10118.2|10094.2|10118.2|10094.2|10118.2|10094.2|22
1581615000000|2020-02-13 17:30:00|10113.2|10089.2|10100.7|10076.7|10113.2|10089.2|10100.7|10067.9|17
1581615300000|2020-02-13 17:35:00|10099.1|10075.1|10092.4|10068.4|10099.1|10075.1|10092.4|10068.4|19
1581615600000|2020-02-13 17:40:00|10095.7|10071.7|10100.7|10076.7|10105.7|10081.7|10095.7|10071.7|10
1581615900000|2020-02-13 17:45:00|10099.1|10075.1|10098.2|10074.2|10099.1|10075.1|10094.9|10070.9|10
1581616200000|2020-02-13 17:50:00|10100.7|10076.7|10096.5|10072.5|10116.2|10086.7|10095.7|10071.7|23
1581616500000|2020-02-13 17:55:00|10094.8|10070.8|10110|10086|10110|10086|10093.2|10062|14
1581616800000|2020-02-13 18:00:00|10107.5|10083.5|10110.8|10086.8|10120.5|10091.8|10107.5|10078.8|9
1581617100000|2020-02-13 18:05:00|10110|10086|10110|10086|10110|10086|10110|10086|11
1581617400000|2020-02-13 18:10:00|10115.8|10091.8|10108.3|10084.3|10115.8|10091.8|10108.3|10084.3|6
1581617700000|2020-02-13 18:15:00|10107.5|10083.5|10110|10086|10120.8|10096.8|10105.8|10081.8|20
1581618000000|2020-02-13 18:20:00|10108.3|10084.3|10106.7|10082.7|10110|10086|10106.7|10082.7|10
1581618300000|2020-02-13 18:25:00|10105|10081|10103.3|10079.3|10107.5|10083.5|10103.3|10079.3|11
1581618600000|2020-02-13 18:30:00|10105.1|10081.1|10105.1|10081.1|10105.1|10081.1|10105.1|10081.1|0
1581618900000|2020-02-13 18:35:00|10103.3|10079.3|10081|10057|10103.4|10079.4|10081|10057|14
1581619200000|2020-02-13 18:40:00|10078.6|10054.6|10084.4|10060.4|10084.4|10060.4|10071.8|10047.8|4
1581619500000|2020-02-13 18:45:00|10079.4|10055.4|10082|10058|10082|10058|10079.4|10055.4|13
1581619800000|2020-02-13 18:50:00|10087.8|10063.8|10087.8|10063.8|10091|10067|10087|10063|4
1581620100000|2020-02-13 18:55:00|10087|10063|10103.3|10043.3|10103.3|10078.8|10083.3|10035.8|10
1581685200000|2020-02-14 13:00:00|10081.6|10021.6|10078.3|10054.3|10088.1|10057.6|10065.1|10019.8|18
1581685500000|2020-02-14 13:05:00|10077.6|10053.6|10080.1|10056.1|10080.9|10056.9|10077.6|10053.6|6
1581685800000|2020-02-14 13:10:00|10080.9|10056.9|10066.9|10042.9|10080.9|10056.9|10066.9|10042.9|6
1581686100000|2020-02-14 13:15:00|10078.9|10038.9|10078.9|10038.9|10078.9|10038.9|10078.9|10038.9|2
1581686400000|2020-02-14 13:20:00|10071.6|10047.6|10082.4|10058.4|10082.4|10058.4|10071.6|10047.6|11
1581686700000|2020-02-14 13:25:00|10083.2|10059.2|10065.7|10041.7|10083.9|10059.9|10063.2|10039.2|26
1581687000000|2020-02-14 13:30:00|10063.4|10039.4|10055.7|10031.7|10063.4|10039.4|10052.4|10028.4|5
1581687300000|2020-02-14 13:35:00|10054.9|10030.9|10035|10011|10055|10031|10035|10011|10
1581687600000|2020-02-14 13:40:00|10032.5|10008.5|10032.5|10008.5|10032.5|10008.5|10032.5|10008.5|7
1581687900000|2020-02-14 13:45:00|||||||||8
1581688200000|2020-02-14 13:50:00|10033.2|10009.2|10055.8|10031.8|10058.8|10031.8|10033.2|10007.3|12
1581688500000|2020-02-14 13:55:00|10056.3|10032.3|10064|10040|10068.8|10040|10056.3|10028.8|4
1581688800000|2020-02-14 14:00:00|10065.8|10041.8|10068.3|10044.3|10074|10050|10065.8|10041.8|9
1581689100000|2020-02-14 14:05:00|10067.5|10043.5|10062.5|10038.5|10068.3|10044.3|10062.5|10038.5|4
1581689400000|2020-02-14 14:10:00|10061.8|10037.8|10060.8|10036.8|10061.8|10037.8|10060|10036|9
1581689700000|2020-02-14 14:15:00|10061.6|10037.6|10065.1|10041.1|10065.1|10041.1|10061.6|10037.6|4
1581690000000|2020-02-14 14:20:00|10065.8|10041.8|10078.3|10054.3|10078.3|10054.3|10065.8|10041.8|20
1581690300000|2020-02-14 14:25:00|10076.6|10052.6|10043.4|10019.4|10076.6|10052.6|10043.4|10019.4|3
1581690600000|2020-02-14 14:30:00|10047.9|10023.9|10051.1|10027.1|10058.4|10034.4|10047.6|10023.6|43
1581690900000|2020-02-14 14:35:00|10050.9|10026.9|10050.9|10026.9|10051.4|10026.9|10047.6|9991.4|80
1581691200000|2020-02-14 14:40:00|10050.1|10026.1|10040.1|10016.1|10050.1|10026.1|10035.9|10011.9|14
1581691500000|2020-02-14 14:45:00|10052.6|10028.6|10035.9|10011.9|10052.7|10028.7|10035.9|10011.9|11
1581691800000|2020-02-14 14:50:00|10035.2|10011.2|10025.9|10001.9|10035.2|10011.2|10025.9|10001.9|18
1581692100000|2020-02-14 14:55:00|10027.4|10003.4|10022.7|9998.7|10032.7|10008.7|10022.7|9998.7|5
1581692400000|2020-02-14 15:00:00|10017.5|9993.5|10015|9991|10017.5|9993.5|10012.5|9988.5|69
1581692700000|2020-02-14 15:05:00|10014.2|9990.2|10012.5|9988.5|10014.2|9990.2|10010.7|9986.7|115
1581693000000|2020-02-14 15:10:00|10011.7|9987.7|10016|9992|10016|9992|10011.7|9987.7|58
1581693300000|2020-02-14 15:15:00|10016.8|9992.8|10016.8|9992.8|10016.8|9992.8|10016.8|9992.8|24
1581693600000|2020-02-14 15:20:00|10015.8|9991.8|10035|10011|10045|10021|10012.5|9988.5|19
1581693900000|2020-02-14 15:25:00|10040|10016|10041.5|10017.5|10047.3|10021|10031.5|9997.3|4
1581694200000|2020-02-14 15:30:00|10043.3|10019.3|10056.6|10032.6|10056.6|10032.6|10043.3|10019.3|17
1581694500000|2020-02-14 15:35:00|10054.1|10030.1|10056.6|10032.6|10056.6|10032.6|10046.6|10022.6|12
1581694800000|2020-02-14 15:40:00|10060.1|10036.1|10066.6|10042.6|10066.6|10042.6|10060.1|10036.1|4
1581695100000|2020-02-14 15:45:00|10067.3|10043.3|10089.1|10065.1|10089.1|10065.1|10067.3|10043.3|25
1581695400000|2020-02-14 15:50:00|10088.3|10064.3|10086.6|10062.6|10088.3|10064.3|10084.1|10060.1|102
1581695700000|2020-02-14 15:55:00|10087.4|10063.4|10091.6|10067.6|10094.1|10070.1|10087.4|10063.4|15
1581696000000|2020-02-14 16:00:00|10090.9|10066.9|10089.1|10065.1|10094.1|10070.1|10086.6|10062.6|23
1581696300000|2020-02-14 16:05:00|10094.1|10070.1|10091.6|10067.6|10094.1|10070.1|10091.6|10067.6|11
1581696600000|2020-02-14 16:10:00|10091.7|10067.7|10091.7|10067.7|10094.9|10070.9|10086.7|10062.7|28
1581696900000|2020-02-14 16:15:00|10102.2|10078.2|10096.7|10072.7|10105.9|10081.9|10085.9|10061.9|34
1581697200000|2020-02-14 16:20:00|10098.2|10074.2|10104.2|10080.2|10105.9|10081.9|10098.2|10074.2|22
1581697500000|2020-02-14 16:25:00|10103.4|10079.4|10095|10071|10104.2|10080.2|10095|10071|22
1581697800000|2020-02-14 16:30:00|10103.7|10063.7|10098.2|10074.2|10103.7|10075|10096.5|10063.7|7
1581698100000|2020-02-14 16:35:00|10093.2|10069.2|10099|10075|10103.7|10075|10093.2|10063.7|14
1581698400000|2020-02-14 16:40:00|10098.2|10074.2|10098.2|10074.2|10098.2|10074.2|10098.2|10074.2|9
1581698700000|2020-02-14 16:45:00|10098.3|10074.3|10103.3|10079.3|10103.3|10079.3|10097.5|10073.5|33
1581699000000|2020-02-14 16:50:00|||||||||16
1581699300000|2020-02-14 16:55:00|10100|10076|10103.3|10079.3|10103.3|10079.3|10100|10076|5
1581699600000|2020-02-14 17:00:00|10100.8|10076.8|10100.1|10076.1|10103.3|10079.3|10100|10076|11
1581699900000|2020-02-14 17:05:00|10098.3|10074.3|10093.1|10069.1|10102.3|10078.3|10092.3|10068.3|18
1581700200000|2020-02-14 17:10:00|10094.8|10070.8|10099.8|10075.8|10100.3|10075.8|10094.8|10060.3|26
1581700500000|2020-02-14 17:15:00|10106.6|10082.6|10108.1|10084.1|10108.1|10084.1|10106.6|10082.6|6
1581700800000|2020-02-14 17:20:00|10107.3|10083.3|10092.4|10068.4|10108.1|10084.1|10092.4|10068.4|34
1581701100000|2020-02-14 17:25:00|10091.6|10067.6|10091.6|10067.6|10092.4|10068.4|10091.6|10067.6|1
1581701400000|2020-02-14 17:30:00|10089.1|10065.1|10062.6|10038.6|10089.1|10065.1|10054.1|10024.6|57
1581701700000|2020-02-14 17:35:00|10063.4|10039.4|10076.6|10052.6|10077.6|10053.6|10063.4|10039.4|19
1581702000000|2020-02-14 17:40:00|10075.9|10051.9|10074.2|10050.2|10075.9|10051.9|10074.1|10050.1|2
1581702300000|2020-02-14 17:45:00|10067.4|10043.4|10059.9|10035.9|10067.4|10043.4|10059.9|10035.9|30
1581702600000|2020-02-14 17:50:00|10068.7|10044.7|10078.2|10054.2|10085.4|10054.2|10062.4|10038.4|10
1581702900000|2020-02-14 17:55:00|||||||||17
1581703200000|2020-02-14 18:00:00|||||||||17
1581703500000|2020-02-14 18:05:00|10080.7|10056.7|10083.2|10059.2|10083.2|10059.2|10080.7|10056.7|7
1581703800000|2020-02-14 18:10:00|10084|10060|10103.7|10063.7|10113.2|10089.2|10084|10060|30
1581704100000|2020-02-14 18:15:00|10103|10063|10088.2|10064.2|10103|10076.7|10083.2|10048.7|2
1581704400000|2020-02-14 18:20:00|10095.5|10055.5|10092.5|10068.5|10095.5|10068.5|10090.8|10055.5|13
1581704700000|2020-02-14 18:25:00|10090.8|10066.8|10078.3|10054.3|10103.3|10079.3|10078.3|10045.5|20
1581705000000|2020-02-14 18:30:00|10079.8|10055.8|10087.8|10063.8|10091|10067|10079.8|10055.8|3
1581705300000|2020-02-14 18:35:00|10083.5|10059.5|10088.6|10064.6|10088.6|10064.6|10081.8|10057.8|3
1581705600000|2020-02-14 18:40:00|10091.1|10067.1|10091.1|10067.1|10091.1|10067.1|10091.1|10067.1|0
1581705900000|2020-02-14 18:45:00|10073.6|10049.6|10076.8|10052.8|10079.3|10055.3|10073.6|10049.6|10
1581706200000|2020-02-14 18:50:00|10076.1|10052.1|10075.4|10051.4|10077.8|10053.8|10074.3|10050.3|6
1581706500000|2020-02-14 18:55:00|10067.9|10043.9|10034.1|9974.1|10067.9|10043.9|9987.9|9960.9|34
1582030800000|2020-02-18 13:00:00|10083.1|10043.1|10067.6|10043.6|10083.1|10043.6|10022.6|9984.4|23
1582031100000|2020-02-18 13:05:00|10068.2|10044.2|10058.2|10034.2|10081.5|10056.7|10058.2|10028.1|8
1582031400000|2020-02-18 13:10:00|10068.7|10028.7|10060.3|10020.3|10068.7|10036.1|10024.5|9984.5|34
1582031700000|2020-02-18 13:15:00|10047.3|10023.3|10032.7|9992.7|10068.3|10025.1|10019.7|9984|3
1582032000000|2020-02-18 13:20:00|10029.6|9989.6|10030.2|9990.2|10039.8|10010.1|10029.1|9989.6|16
1582032300000|2020-02-18 13:25:00|10028.3|9988.3|10033.9|9993.9|10033.9|9996.9|10020.9|9988.3|34
1582032600000|2020-02-18 13:30:00|10044.5|9984.5|10039|10015|10046.4|10016.9|10020.9|9984.5|8
1582032900000|2020-02-18 13:35:00|10037.1|10013.1|10065.7|10025.7|10065.7|10041.2|10037.1|10010.6|25
1582033200000|2020-02-18 13:40:00|10057.1|10033.1|10062.7|10038.7|10080.7|10042.5|10057.1|10016.9|9
1582033500000|2020-02-18 13:45:00|10063.9|10039.9|10077.7|10037.7|10077.7|10042.4|10063.9|10035.8|62
1582033800000|2020-02-18 13:50:00|10066.4|10042.4|10071.5|10047.5|10071.5|10047.5|10066.4|10042.4|44
1582034100000|2020-02-18 13:55:00|10066.5|10042.5|10076.5|10052.5|10077.1|10053.1|10066.5|10042.5|12
1582034400000|2020-02-18 14:00:00|10077.1|10053.1|10096.5|10072.5|10096.5|10072.5|10077.1|10053.1|10
1582034700000|2020-02-18 14:05:00|10089.6|10065.6|10097.1|10073.1|10097.1|10073.1|10089.6|10065.6|6
1582035000000|2020-02-18 14:10:00|10096.5|10072.5|10102.1|10078.1|10102.1|10078.1|10094.6|10070.6|9
1582035300000|2020-02-18 14:15:00|10094|10070|10094|10070|10094|10070|10094|10070|13
1582035600000|2020-02-18 14:20:00|10094.6|10070.6|10085.1|10045.1|10096.5|10072.5|10085.1|10045.1|7
1582035900000|2020-02-18 14:25:00|10098.5|10058.5|10087.6|10047.6|10110.1|10072.5|10075.7|10030.1|22
1582036200000|2020-02-18 14:30:00|10084.6|10060.6|10084.1|10060.1|10087.1|10063.1|10079.6|10055.6|2
1582036500000|2020-02-18 14:35:00|||||||||8
1582036800000|2020-02-18 14:40:00|10082.2|10058.2|10089.1|10065.1|10089.1|10065.1|10077.2|10053.2|17
1582037100000|2020-02-18 14:45:00|10084.1|10060.1|10084.1|10060.1|10084.1|10060.1|10084.1|10060.1|13
1582037400000|2020-02-18 14:50:00|10084.7|10060.7|10086.6|10062.6|10086.6|10062.6|10084.7|10060.7|56
1582037700000|2020-02-18 14:55:00|10083.4|10059.4|10085.3|10061.3|10085.3|10061.3|10083.4|10059.4|11
1582038000000|2020-02-18 15:00:00|10082.8|10058.8|10080.3|10056.3|10085.3|10061.3|10080.3|10056.3|105
1582038300000|2020-02-18 15:05:00|10082.2|10058.2|10080.9|10056.9|10082.2|10058.2|10080.9|10056.9|16
1582038600000|2020-02-18 15:10:00|||||||||6
1582038900000|2020-02-18 15:15:00|10083.4|10059.4|10082.9|10058.9|10083.4|10059.4|10082.8|10058.8|8
1582039200000|2020-02-18 15:20:00|10082.3|10058.3|10080.4|10056.4|10082.9|10058.9|10075.4|10051.4|10
1582039500000|2020-02-18 15:25:00|10082.9|10058.9|10081.5|10041.5|10085.4|10061.4|10076|10041.5|8
1582039800000|2020-02-18 15:30:00|10068.5|10044.5|10062.2|10038.2|10068.5|10044.5|10062.2|10038.2|11
1582040100000|2020-02-18 15:35:00|10065.2|10041.2|10060.3|10036.3|10065.3|10041.3|10057.2|10033.2|57
1582040400000|2020-02-18 15:40:00|10064.7|10040.7|10049.7|10025.7|10064.7|10040.7|10034.1|10010.1|82
1582040700000|2020-02-18 15:45:00|10042.2|10018.2|10019.1|9995.1|10047.8|10023.8|10019.1|9995.1|10
1582041000000|2020-02-18 15:50:00|10011.6|9987.6|10029.6|9989.6|10070.8|10029.4|10011.6|9987.6|58
1582041300000|2020-02-18 15:55:00|10032.7|9992.7|10052.7|10012.7|10052.7|10012.7|10016.6|9992.6|6
1582041600000|2020-02-18 16:00:00|10049.1|10025.1|10039.1|10015.1|10054.1|10030.1|10039.1|10015.1|6
1582041900000|2020-02-18 16:05:00|10039.2|10015.2|10039.7|10015.7|10039.7|10015.7|10037.2|10013.2|15
1582042200000|2020-02-18 16:10:00|10039.8|10015.8|10052.8|10028.8|10056.7|10032.7|10039.8|10015.8|2
1582042500000|2020-02-18 16:15:00|10059.8|10035.8|10041.7|10017.7|10062.3|10038.3|10041.7|10017.7|6
1582042800000|2020-02-18 16:20:00|10034.7|9994.7|10029.2|10005.2|10037.8|10005.2|10024.2|9992.8|21
1582043100000|2020-02-18 16:25:00|10032.3|10008.3|10029.2|10005.2|10032.3|10008.3|10029.2|10005.2|2
1582043400000|2020-02-18 16:30:00|10026.7|10002.7|10027.3|10003.3|10027.3|10003.3|10026.7|10002.7|4
1582043700000|2020-02-18 16:35:00|10029.2|10005.2|10019.2|9995.2|10033.1|10009.1|10019.2|9995.2|20
1582044000000|2020-02-18 16:40:00|10016.7|9992.7|10016.8|9992.8|10046.3|10022.3|10004.2|9980.2|22
1582044300000|2020-02-18 16:45:00|10006.8|9982.8|10016.8|9992.8|10046.8|10000.8|10006.8|9982.8|11
1582044600000|2020-02-18 16:50:00|10020.6|9996.6|10060.9|10020.9|10060.9|10024.7|10011.8|9987.8|20
1582044900000|2020-02-18 16:55:00|10060.4|10020.4|10032.9|9992.9|10061|10028.4|10019.9|9989.8|15
1582045200000|2020-02-18 17:00:00|10031.7|9991.7|10027.4|10003.4|10032.4|10008.4|10016.8|9989.8|16
1582045500000|2020-02-18 17:05:00|||||||||47
1582045800000|2020-02-18 17:10:00|10022.4|9998.4|10017.4|9993.4|10027.4|10003.4|10014.9|9990.9|20
1582046100000|2020-02-18 17:15:00|10014.9|9990.9|10014.9|9990.9|10014.9|9990.9|10014.9|9990.9|21
1582046400000|2020-02-18 17:20:00|10017.4|9993.4|10009.4|9985.4|10023.8|9999.8|10009.3|9985.3|25
1582046700000|2020-02-18 17:25:00|10007.4|9983.4|10004.2|9980.2|10017.4|9993.4|10003.6|9979.6|47
1582047000000|2020-02-18 17:30:00|10005.4|9981.4|10001.7|9977.7|10017.5|9993.5|9999.8|9975.8|27
1582047300000|2020-02-18 17:35:00|10002.3|9978.3|10009.2|9985.2|10011.7|9987.7|10002.3|9978.3|28
1582047600000|2020-02-18 17:40:00|10011.7|9987.7|10011.7|9987.7|10011.7|9987.7|10006.7|9982.7|31
1582047900000|2020-02-18 17:45:00|10012.3|9988.3|10027.9|10003.9|10028.5|10004.5|10010.4|9986.4|37
1582048200000|2020-02-18 17:50:00|10026.2|10002.2|10029.1|10005.1|10029.1|10005.1|10020.4|9996.4|33
1582048500000|2020-02-18 17:55:00|10019|9979|10034.1|10010.1|10043.5|10019.5|10014.5|9979|43
1582048800000|2020-02-18 18:00:00|10038.5|10014.5|10037.2|10013.2|10051|10027|10035.3|10011.3|44
1582049100000|2020-02-18 18:05:00|10041.5|10017.5|10058.6|10034.6|10058.6|10034.6|10041.5|10017.5|51
1582049400000|2020-02-18 18:10:00|10053.6|10029.6|10056.1|10032.1|10066.1|10042.1|10046.6|10022.6|37
1582049700000|2020-02-18 18:15:00|10054.2|10030.2|10055.3|10031.3|10060.8|10035.7|10029.2|10005.2|37
1582050000000|2020-02-18 18:20:00|10060.8|10020.8|10052.8|10012.8|10060.8|10028.3|10042.3|10012.8|32
1582050300000|2020-02-18 18:25:00|10044.2|10020.2|10040.9|10000.9|10054.7|10021.5|10039.8|10000.9|49
1582050600000|2020-02-18 18:30:00|10032.3|10008.3|10032.3|10008.3|10042.8|10008.3|10024.8|9999.7|11
1582050900000|2020-02-18 18:35:00|10042.8|10002.8|10035.4|10011.4|10042.8|10011.4|10035.4|10002.8|1
1582051200000|2020-02-18 18:40:00|10034.8|10010.8|10044.6|10004.6|10044.6|10010.8|10032.9|10004.6|1
1582051500000|2020-02-18 18:45:00|10052.2|10012.2|10059.2|10035.2|10086.4|10047.9|10052.2|10007.8|7
1582051800000|2020-02-18 18:50:00|10057.3|10033.3|10056.1|10016.1|10073.6|10033.3|10052.5|10013.6|8
1582052100000|2020-02-18 18:55:00|10066.1|10006.1|10068|10008|10068.6|10016.1|10053.6|10005.5|23
1582117200000|2020-02-19 13:00:00|10060.6|10020.6|10085.1|10045.1|10090.1|10053.6|10055.7|10020.6|6
1582117500000|2020-02-19 13:05:00|10079.6|10055.6|10088.5|10064.5|10088.5|10064.5|10075.1|10051.1|12
1582117800000|2020-02-19 13:10:00|10091|10067|10125.5|10101.5|10142.1|10115.6|10088.5|10064.5|18
1582118100000|2020-02-19 13:15:00|10126|10102|10111.6|10087.6|10129|10102|10111.6|10079|21
1582118400000|2020-02-19 13:20:00|10112.7|10088.7|10117.1|10093.1|10121|10097|10112.7|10088.7|61
1582118700000|2020-02-19 13:25:00|10113.2|10089.2|10104.6|10080.6|10113.2|10089.2|10104.6|10080.6|11
1582119000000|2020-02-19 13:30:00|10105.7|10081.7|10108.3|10084.3|10109.6|10085.6|10103.3|10079.3|65
1582119300000|2020-02-19 13:35:00|10103.3|10079.3|10103.8|10079.8|10108.3|10084.3|10103.3|10079.3|96
1582119600000|2020-02-19 13:40:00|10104.4|10080.4|10120.8|10096.8|10121.3|10097.3|10104.4|10080.4|5
1582119900000|2020-02-19 13:45:00|10118.8|10094.8|10133.8|10109.8|10140.8|10116.8|10118.8|10094.8|13
1582120200000|2020-02-19 13:50:00|10134.3|10094.3|10130.8|10106.8|10134.3|10107.3|10130.8|10094.3|2
1582120500000|2020-02-19 13:55:00|10131.4|10107.4|10131.4|10107.4|10133.9|10109.9|10130.8|10106.8|6
1582120800000|2020-02-19 14:00:00|10132.5|10108.5|10130.8|10106.8|10140.8|10116.8|10130.8|10106.8|4
1582121100000|2020-02-19 14:05:00|10138.3|10114.3|10138.3|10114.3|10138.3|10114.3|10138.3|10114.3|12
1582121400000|2020-02-19 14:10:00|10138.9|10114.9|10136.4|10112.4|10138.9|10114.9|10136.4|10112.4|36
1582121700000|2020-02-19 14:15:00|10135.9|10111.9|10148.4|10124.4|10148.4|10124.4|10135.9|10111.9|30
1582122000000|2020-02-19 14:20:00|10148.9|10124.9|10153.9|10129.9|10158.9|10134.9|10148.9|10124.9|28
1582122300000|2020-02-19 14:25:00|10152.8|10128.8|10146.4|10122.4|10152.8|10128.8|10141.4|10117.4|10
1582122600000|2020-02-19 14:30:00|10145.9|10121.9|10146.4|10122.4|10146.4|10122.4|10141.4|10117.4|7
1582122900000|2020-02-19 14:35:00|10146.5|10122.5|10151.5|10127.5|10154.5|10130.5|10146.5|10122.5|10
1582123200000|2020-02-19 14:40:00|10153.4|10129.4|10172.3|10148.3|10173.4|10149.4|10153.4|10129.4|38
1582123500000|2020-02-19 14:45:00|10168.4|10144.4|10156.5|10132.5|10170.9|10146.9|10156.5|10132.5|67
1582123800000|2020-02-19 14:50:00|10159|10135|10169|10145|10171.5|10147.5|10147|10116.7|37
1582124100000|2020-02-19 14:55:00|10171.5|10147.5|10162.9|10138.9|10174|10150|10159.3|10128.4|76
1582124400000|2020-02-19 15:00:00|10161|10137|10164.9|10140.9|10165.4|10141.4|10155.4|10131.4|36
1582124700000|2020-02-19 15:05:00|10162.9|10138.9|10162.9|10138.9|10162.9|10138.9|10156.5|10132.5|31
1582125000000|2020-02-19 15:10:00|10161|10137|10162.9|10138.9|10162.9|10138.9|10161|10137|3
1582125300000|2020-02-19 15:15:00|10163.5|10139.5|10145.7|10121.7|10163.5|10139.5|10145.7|10121.7|128
1582125600000|2020-02-19 15:20:00|10152.7|10128.7|10143.8|10119.8|10152.7|10128.7|10139.3|10115.3|25
1582125900000|2020-02-19 15:25:00|10143.2|10119.2|10141.3|10117.3|10143.2|10119.2|10141.3|10117.3|52
1582126200000|2020-02-19 15:30:00|10140.7|10116.7|10124.6|10100.6|10140.7|10116.7|10124.6|10100.6|97
1582126500000|2020-02-19 15:35:00|10124|10100|10134|10110|10134|10110|10120.7|10096.7|43
1582126800000|2020-02-19 15:40:00|10130.4|10106.4|10131|10107|10131|10107|10130.4|10106.4|2
1582127100000|2020-02-19 15:45:00|10128.5|10104.5|10119|10095|10129|10105|10119|10095|14
1582127400000|2020-02-19 15:50:00|10117.1|10093.1|10128|10104|10128|10104|10116|10092|25
1582127700000|2020-02-19 15:55:00|10123.5|10099.5|10128|10104|10128|10104|10123.5|10099.5|3
1582128000000|2020-02-19 16:00:00|10130.5|10106.5|10133|10109|10133|10109|10130.5|10106.5|3
1582128300000|2020-02-19 16:05:00|||||||||11
1582128600000|2020-02-19 16:10:00|||||||||1
1582128900000|2020-02-19 16:15:00|10128|10104|10128|10104|10128|10104|10128|10104|3
1582129200000|2020-02-19 16:20:00|10133|10109|10130.5|10106.5|10133|10109|10130.5|10106.5|11
1582129500000|2020-02-19 16:25:00|10130|10106|10121.1|10097.1|10130|10106|10121.1|10097.1|3
1582129800000|2020-02-19 16:30:00|10123|10099|10123.1|10099.1|10123.1|10099.1|10121.1|10097.1|23
1582130100000|2020-02-19 16:35:00|10125.6|10101.6|10124.2|10100.2|10129.1|10105.1|10119.7|10095.7|14
1582130400000|2020-02-19 16:40:00|10126.7|10102.7|10126.7|10102.7|10126.7|10102.7|10126.7|10102.7|17
1582130700000|2020-02-19 16:45:00|||||||||5
1582131000000|2020-02-19 16:50:00|10127.2|10103.2|10129.2|10105.2|10129.2|10105.2|10127.2|10103.2|3
1582131300000|2020-02-19 16:55:00|||||||||8
1582131600000|2020-02-19 17:00:00|10124.2|10100.2|10134.2|10110.2|10134.2|10110.2|10124.2|10100.2|22
1582131900000|2020-02-19 17:05:00|10136.9|10112.9|10144.8|10120.8|10146.7|10122.7|10136.9|10112.9|6
1582132200000|2020-02-19 17:10:00|10146.7|10122.7|10144.8|10120.8|10146.7|10122.7|10144.8|10120.8|1
1582132500000|2020-02-19 17:15:00|10147.3|10123.3|10151.7|10127.7|10151.7|10127.7|10147.3|10123.3|10
1582132800000|2020-02-19 17:20:00|10152.3|10128.3|10154.2|10130.2|10154.2|10130.2|10152.3|10128.3|8
1582133100000|2020-02-19 17:25:00|10154.3|10130.3|10171.8|10147.8|10171.8|10147.8|10154.3|10130.3|65
1582133400000|2020-02-19 17:30:00|10174.3|10150.3|10204.8|10180.8|10205.9|10181.9|10170.3|10146.3|37
1582133700000|2020-02-19 17:35:00|10205.4|10181.4|10197.9|10173.9|10205.9|10181.9|10195.4|10171.4|7
1582134000000|2020-02-19 17:40:00|10203.4|10179.4|10207.5|10183.5|10207.5|10183.5|10203.4|10179.4|32
1582134300000|2020-02-19 17:45:00|10209.5|10185.5|10245.9|10221.9|10245.9|10221.9|10209.5|10185.5|67
1582134600000|2020-02-19 17:50:00|10247.9|10223.9|10239.9|10215.9|10248.4|10224.4|10231.5|10203.4|51
1582134900000|2020-02-19 17:55:00|10237.9|10213.9|10242.9|10218.9|10249.3|10225.3|10237.9|10205.4|10
1582135200000|2020-02-19 18:00:00|10243.5|10219.5|10242.9|10218.9|10243.5|10219.5|10242.9|10218.9|4
1582135500000|2020-02-19 18:05:00|10242.4|10218.4|10226.5|10202.5|10242.4|10218.4|10221.5|10197.5|17
1582135800000|2020-02-19 18:10:00|10229|10205|10208.4|10168.4|10234.9|10210.9|10208.4|10168.4|9
1582136100000|2020-02-19 18:15:00|10199.9|10175.9|10231.3|10191.3|10231.3|10201.8|10196.9|10165.4|26
1582136400000|2020-02-19 18:20:00|10219.9|10195.9|10211.9|10187.9|10224.4|10200.4|10200.5|10175.4|8
1582136700000|2020-02-19 18:25:00|10220.4|10180.4|10201.9|10177.9|10222.4|10189.8|10193.8|10169.8|28
1582137000000|2020-02-19 18:30:00|10205.8|10181.8|10211.9|10187.9|10216.3|10192.3|10203.3|10172.4|22
1582137300000|2020-02-19 18:35:00|10211.4|10187.4|10203.9|10179.9|10211.4|10187.4|10203.9|10179.9|17
1582137600000|2020-02-19 18:40:00|10206.4|10182.4|10198.9|10174.9|10208.9|10184.9|10198.9|10174.9|0
1582137900000|2020-02-19 18:45:00|10198.3|10174.3|10193.3|10169.3|10198.9|10174.9|10193.3|10169.3|8
1582138200000|2020-02-19 18:50:00|10198.3|10174.3|10196.9|10156.9|10201.4|10177.4|10153.9|10127.4|80
1582138500000|2020-02-19 18:55:00|10194.4|10134.4|10201.9|10141.9|10224.4|10176.9|10185.9|10134.4|35
1582203600000|2020-02-20 13:00:00|10209.2|10185.2|10157.2|10133.2|10222.2|10187.7|10157.2|10122.7|28
1582203900000|2020-02-20 13:05:00|10162.2|10122.2|10154.7|10114.7|10165.7|10135.7|10145.7|10105.7|8
1582204200000|2020-02-20 13:10:00|10150.7|10110.7|10136.2|10112.2|10152.7|10119.2|10136.2|10101.7|5
1582204500000|2020-02-20 13:15:00|10141.2|10117.2|10136.3|10112.3|10141.2|10117.2|10131.3|10107.3|3
1582204800000|2020-02-20 13:20:00|10138.2|10114.2|10145.8|10121.8|10148.2|10124.2|10135.7|10111.7|7
1582205100000|2020-02-20 13:25:00|10148.3|10124.3|10148.3|10124.3|10148.3|10124.3|10148.3|10124.3|3
1582205400000|2020-02-20 13:30:00|10143.3|10119.3|10143.3|10119.3|10143.3|10119.3|10143.3|10119.3|6
1582205700000|2020-02-20 13:35:00|10141.7|10117.7|10146.3|10106.3|10146.3|10117.7|10130.3|10106.3|9
1582206000000|2020-02-20 13:40:00|10146.8|10106.8|10145.3|10121.3|10152.8|10128.3|10139.8|10106.8|5
1582206300000|2020-02-20 13:45:00|10152.8|10112.8|10157.3|10133.3|10162.3|10138.3|10145.3|10112.8|13
1582206600000|2020-02-20 13:50:00|10157.8|10133.8|10141.3|10117.3|10157.8|10133.8|10139.3|10106.8|5
1582206900000|2020-02-20 13:55:00|10141.8|10117.8|10143.3|10119.3|10145.8|10121.8|10141.8|10117.8|4
1582207200000|2020-02-20 14:00:00|10143.8|10119.8|10128.3|10104.3|10145.8|10121.8|10128.3|10104.3|7
1582207500000|2020-02-20 14:05:00|10099.9|10039.9|10101.4|10077.4|10103.3|10079.3|10076.9|10034.9|22
1582207800000|2020-02-20 14:10:00|10096.9|10072.9|10081.9|10057.9|10096.9|10072.9|10081.9|10057.9|12
1582208100000|2020-02-20 14:15:00|10080.4|10056.4|10018.9|9978.9|10080.4|10056.4|10009.4|9954.4|51
1582208400000|2020-02-20 14:20:00|10009.4|9985.4|10072.4|10012.4|10072.4|10016.9|10008.9|9984.9|12
1582208700000|2020-02-20 14:25:00|10064.4|10040.4|10043.9|10019.9|10072.4|10040.4|10043.9|10012.4|17
1582209000000|2020-02-20 14:30:00|10045.9|10021.9|10048.4|10024.4|10048.4|10024.4|10024.4|10000.4|19
1582209300000|2020-02-20 14:35:00|10046.4|10022.4|10026.9|10002.9|10046.4|10022.4|10026.9|10002.9|20
1582209600000|2020-02-20 14:40:00|10024.4|10000.4|10020.5|9996.5|10031|10000.4|10013|9989|22
1582209900000|2020-02-20 14:45:00|10020|9996|10035|10011|10035|10011|10015|9991|7
1582210200000|2020-02-20 14:50:00|10050|10026|10042.5|10018.5|10054.5|10030.5|10037.5|10013.5|25
1582210500000|2020-02-20 14:55:00|10047|10023|10048|10008|10053|10027.5|10028.5|9993|27
1582210800000|2020-02-20 15:00:00|10040.5|10016.5|10030|10006|10055|10025.5|10024.5|9995|23
1582211100000|2020-02-20 15:05:00|10029.5|10005.5|10025|10001|10029.5|10005.5|10025|10001|6
1582211400000|2020-02-20 15:10:00|10027.5|10003.5|9946.5|9922.5|10030|10006|9946.5|9897|43
1582211700000|2020-02-20 15:15:00|9944|9920|9957.5|9933.5|9960|9936|9944|9920|111
1582212000000|2020-02-20 15:20:00|9958|9934|9956|9932|9965|9941|9947|9923|15
1582212300000|2020-02-20 15:25:00|9964|9940|10021.6|9981.6|10039.1|9986.5|9964|9932|44
1582212600000|2020-02-20 15:30:00|10027.5|9987.5|10028.6|10004.6|10039.1|10006.6|10024.6|9987.5|3
1582212900000|2020-02-20 15:35:00|10028.1|10004.1|10023.6|9999.6|10028.1|10004.1|10023.1|9999.1|14
1582213200000|2020-02-20 15:40:00|10025.6|10001.6|10021.1|9997.1|10026.1|10002.1|10019.1|9995.1|13
1582213500000|2020-02-20 15:45:00|10019.1|9995.1|10016.1|9992.1|10019.1|9995.1|10016.1|9992.1|1
1582213800000|2020-02-20 15:50:00|||||||||7
1582214100000|2020-02-20 15:55:00|10015.1|9991.1|10018.1|9994.1|10021.6|9997.6|10013.1|9989.1|9
1582214400000|2020-02-20 16:00:00|10024.1|10000.1|10031.6|10007.6|10038.6|10014.6|10024.1|10000.1|14
1582214700000|2020-02-20 16:05:00|10031.1|10007.1|10028.6|10004.6|10031.1|10007.1|10028.6|10004.6|2
1582215000000|2020-02-20 16:10:00|10028.1|10004.1|10029.2|10005.2|10033.6|10009.6|10024.1|10000.1|12
1582215300000|2020-02-20 16:15:00|||||||||1
1582215600000|2020-02-20 16:20:00|10016.7|9992.7|10014.7|9990.7|10018.7|9994.7|10014.7|9990.7|18
1582215900000|2020-02-20 16:25:00|||||||||3
1582216200000|2020-02-20 16:30:00|10002.7|9978.7|10019.7|9995.7|10019.7|9995.7|10001.7|9977.7|15
1582216500000|2020-02-20 16:35:00|10019.2|9995.2|10014.7|9990.7|10019.7|9995.7|10012.2|9988.2|7
1582216800000|2020-02-20 16:40:00|10016.7|9992.7|9994.7|9970.7|10016.7|9992.7|9994.7|9970.7|1
1582217100000|2020-02-20 16:45:00|9994.2|9970.2|10004.7|9980.7|10004.7|9980.7|9994.2|9970.2|45
1582217400000|2020-02-20 16:50:00|10005.2|9981.2|10020.2|9996.2|10022.2|9998.2|10005.2|9981.2|9
1582217700000|2020-02-20 16:55:00|10017.7|9993.7|10006.7|9982.7|10019.7|9995.7|10006.7|9982.7|45
1582218000000|2020-02-20 17:00:00|10004.7|9964.7|9991.2|9967.2|10004.7|9967.2|9989.2|9962.2|21
1582218300000|2020-02-20 17:05:00|9991.8|9967.8|10001.8|9977.8|10001.8|9977.8|9991.8|9967.8|8
1582218600000|2020-02-20 17:10:00|10004.3|9980.3|10008.3|9984.3|10008.3|9984.3|10004.3|9980.3|1
1582218900000|2020-02-20 17:15:00|9995.3|9971.3|9999.3|9975.3|9999.3|9975.3|9995.3|9971.3|1
1582219200000|2020-02-20 17:20:00|9997.3|9973.3|9997.3|9973.3|9999.8|9975.8|9997.3|9973.3|2
1582219500000|2020-02-20 17:25:00|9996.8|9972.8|9967.3|9943.3|9997.3|9972.8|9964.8|9940.8|31
1582219800000|2020-02-20 17:30:00|9966.8|9942.8|9975.3|9935.3|9977.3|9946.3|9955.3|9931.3|11
1582220100000|2020-02-20 17:35:00|9971.8|9947.8|9977.3|9937.3|9979.3|9955.3|9964.8|9937.3|2
1582220400000|2020-02-20 17:40:00|9968.8|9944.8|9968.3|9928.3|9972.3|9944.8|9955.3|9909.3|25
1582220700000|2020-02-20 17:45:00|9966.3|9926.3|9964.8|9924.8|9970.8|9933.8|9957.8|9924.8|1
1582221000000|2020-02-20 17:50:00|9962.3|9922.3|9951.3|9927.3|9962.3|9929.8|9951.3|9922.3|11
1582221300000|2020-02-20 17:55:00|9956.3|9932.3|9947.9|9923.9|9956.4|9932.4|9945.9|9921.9|11
1582221600000|2020-02-20 18:00:00|9948.4|9924.4|9946.4|9922.4|9952.4|9928.4|9946.4|9922.4|0
1582221900000|2020-02-20 18:05:00|9944.4|9920.4|9952.4|9928.4|9957.4|9933.4|9943.9|9919.9|76
1582222200000|2020-02-20 18:10:00|9954.9|9930.9|9962.4|9938.4|9966.9|9942.9|9952.4|9928.4|15
1582222500000|2020-02-20 18:15:00|9957.9|9933.9|9962.4|9938.4|9962.4|9938.4|9957.9|9933.9|2
1582222800000|2020-02-20 18:20:00|9962.9|9938.9|9977.4|9953.4|9977.4|9953.4|9962.9|9938.9|2
1582223100000|2020-02-20 18:25:00|9979.4|9955.4|10009.9|9969.9|10031.4|9987.4|9977.4|9952.9|57
1582223400000|2020-02-20 18:30:00|10013.9|9973.9|10020.4|9980.4|10022.4|9993.4|10008.9|9973.4|0
1582223700000|2020-02-20 18:35:00|10014.9|9990.9|10017.4|9993.4|10022.4|9993.4|10014.9|9980.4|1
1582224000000|2020-02-20 18:40:00|10016.4|9992.4|9997.9|9973.9|10016.4|9992.4|9992.9|9963.4|2
1582224300000|2020-02-20 18:45:00|9998|9974|9980.5|9956.5|10003.4|9974|9980.5|9953.5|0
1582224600000|2020-02-20 18:50:00|9983|9959|9976|9952|9983|9959|9976|9952|0
1582224900000|2020-02-20 18:55:00|9984.5|9944.5|9980|9920|9990.5|9952|9959|9914.5|59
1582290000000|2020-02-21 13:00:00|10025.3|9965.3|10040.7|10016.7|10046.7|10016.7|9969.8|9945.8|14
1582290300000|2020-02-21 13:05:00|10038.7|10014.7|10018.2|9994.2|10040.7|10016.7|10000.7|9974.6|20
1582290600000|2020-02-21 13:10:00|10031.7|9991.7|10033.7|9993.7|10040.7|10008.3|10027.3|9991.7|13
1582290900000|2020-02-21 13:15:00|10024.2|10000.2|10030.7|10006.7|10033.7|10006.7|10024.2|9991.7|19
1582291200000|2020-02-21 13:20:00|10031.7|10007.7|10053.2|10029.2|10053.2|10029.2|10031.7|10007.7|20
1582291500000|2020-02-21 13:25:00|10048.7|10024.7|10038.3|10014.3|10048.7|10024.7|10031.2|9994.2|2
1582291800000|2020-02-21 13:30:00|10036.2|10012.2|10038.7|10014.7|10038.7|10014.7|10033.3|10009.3|3
1582292100000|2020-02-21 13:35:00|10050.8|10026.8|10043.3|10019.3|10055.8|10026.8|10043.3|10015.8|6
1582292400000|2020-02-21 13:40:00|10037.2|10013.2|10053.8|10013.8|10055.8|10031.8|10034.2|9986.7|67
1582292700000|2020-02-21 13:45:00|||||||||11
1582293000000|2020-02-21 13:50:00|10049.7|10009.7|10042.2|10018.2|10049.7|10018.2|10042.2|10009.7|5
1582293300000|2020-02-21 13:55:00|||||||||7
1582293600000|2020-02-21 14:00:00|10046.8|10022.8|10046.8|10022.8|10049.3|10025.3|10046.8|10022.8|5
1582293900000|2020-02-21 14:05:00|10045.2|10021.2|10042.7|10002.7|10051.8|10021.2|10025.7|9965.7|31
1582294200000|2020-02-21 14:10:00|10047.3|10007.3|10044.3|10020.3|10047.3|10020.7|10038.2|10005.2|5
1582294500000|2020-02-21 14:15:00|10051.3|10011.3|10049.8|10009.8|10051.8|10027.8|10012.7|9971.7|36
1582294800000|2020-02-21 14:20:00|10044.3|10020.3|10049.8|10009.8|10049.8|10025.3|10044.3|10009.8|3
1582295100000|2020-02-21 14:25:00|10042.7|10018.7|10047.7|10023.7|10049.3|10025.3|10042.7|10018.7|6
1582295400000|2020-02-21 14:30:00|10049.3|10025.3|10038.2|10014.2|10057.7|10033.7|10038.2|10014.2|212
1582295700000|2020-02-21 14:35:00|10037.8|10013.8|10055.3|10031.3|10060.8|10031.3|10037.8|10013.8|11
1582296000000|2020-02-21 14:40:00|10060.3|10036.3|10080.3|10056.3|10080.3|10056.3|10057.8|10033.8|48
1582296300000|2020-02-21 14:45:00|10079.8|10055.8|10068.3|10044.3|10080.8|10055.8|10068.2|10037.8|25
1582296600000|2020-02-21 14:50:00|10075.8|10035.8|10088.3|10064.3|10092.8|10068.8|10070.8|10035.8|62
1582296900000|2020-02-21 14:55:00|10078.3|10054.3|10059.8|10035.8|10078.3|10054.3|10050.8|10026.8|32
1582297200000|2020-02-21 15:00:00|10055.8|10031.8|10063.3|10039.3|10063.3|10039.3|10055.8|10031.8|1
1582297500000|2020-02-21 15:05:00|10075.5|10051.5|10088.8|10048.8|10088.8|10064.3|10075.5|10048.8|7
1582297800000|2020-02-21 15:10:00|10079.9|10055.9|10083.3|10059.3|10083.3|10059.3|10075.8|10051.8|3
1582298100000|2020-02-21 15:15:00|10087.8|10063.8|10089.9|10065.9|10091.9|10067.9|10085.8|10061.8|12
1582298400000|2020-02-21 15:20:00|10091.9|10067.9|10107.4|10083.4|10107.4|10083.4|10082.4|10050.8|35
1582298700000|2020-02-21 15:25:00|10109.4|10085.4|10121.9|10097.9|10124.4|10100.4|10100.8|10076.8|36
1582299000000|2020-02-21 15:30:00|10121.5|10097.5|10114.4|10090.4|10134.9|10105.9|10112.4|10082|33
1582299300000|2020-02-21 15:35:00|10114.9|10090.9|10115.8|10091.8|10119.9|10095.9|10114.4|10090.4|20
1582299600000|2020-02-21 15:40:00|10115.4|10091.4|10115.9|10091.9|10117.9|10093.9|10115.4|10091.4|6
1582299900000|2020-02-21 15:45:00|10117.9|10093.9|10113.4|10089.4|10117.9|10093.9|10113.4|10089.4|75
1582300200000|2020-02-21 15:50:00|10115.4|10091.4|10126.3|10102.3|10126.3|10102.3|10106.8|10082.8|32
1582300500000|2020-02-21 15:55:00|10124.3|10100.3|10123.8|10099.8|10126.3|10102.3|10123.8|10099.8|9
1582300800000|2020-02-21 16:00:00|10123.9|10099.9|10132.9|10108.9|10132.9|10108.9|10123.9|10099.9|35
1582301100000|2020-02-21 16:05:00|10128.4|10104.4|10122.9|10098.9|10130.4|10106.4|10117.9|10093.9|45
1582301400000|2020-02-21 16:10:00|10120.9|10096.9|10120.4|10096.4|10122.9|10098.9|10120|10096|5
1582301700000|2020-02-21 16:15:00|10120|10096|10123|10099|10123|10099|10117.9|10093.9|3
1582302000000|2020-02-21 16:20:00|10120.9|10096.9|10106.9|10082.9|10123|10099|10106.9|10082.9|16
1582302300000|2020-02-21 16:25:00|10106.4|10082.4|10097.4|10057.4|10116.9|10082.4|10084.4|10053.3|4
1582302600000|2020-02-21 16:30:00|10094.4|10070.4|10098.5|10074.5|10106.9|10080.4|10093.9|10066.9|3
1582302900000|2020-02-21 16:35:00|10094.4|10070.4|10094.4|10070.4|10094.4|10070.4|10094.4|10070.4|2
1582303200000|2020-02-21 16:40:00|10092.4|10052.4|10096.9|10036.9|10096.9|10052.4|10089.4|10036.9|9
1582303500000|2020-02-21 16:45:00|10087.4|10047.4|10087.4|10047.4|10089.9|10063.4|10080.3|10047.4|1
1582303800000|2020-02-21 16:50:00|10089.9|10049.9|10086.9|10062.9|10089.9|10064.9|10084.4|10049.9|0
1582304100000|2020-02-21 16:55:00|10089|10065|10099.4|10075.4|10101.9|10077.9|10089|10065|8
1582304400000|2020-02-21 17:00:00|10091.9|10067.9|10091.5|10067.5|10101.5|10077.5|10089.4|10037.4|14
1582304700000|2020-02-21 17:05:00|10089|10065|10096.9|10072.9|10104|10080|10076.9|10052.9|2
1582305000000|2020-02-21 17:10:00|10099|10075|10097|10057|10101.5|10077.5|10084|10052.9|8
1582305300000|2020-02-21 17:15:00|10091.5|10067.5|10084.5|10060.5|10101.1|10072.5|10079.5|10055.5|7
1582305600000|2020-02-21 17:20:00|10084.9|10060.9|10097|10073|10101.5|10077.5|10084.5|10060.5|8
1582305900000|2020-02-21 17:25:00|10097.4|10073.4|10109|10085|10109|10085|10097|10073|21
1582306200000|2020-02-21 17:30:00|10099.5|10075.5|10111.5|10087.5|10116.5|10092.5|10099.5|10075.5|8
1582306500000|2020-02-21 17:35:00|10112|10088|10109.5|10085.5|10116.5|10092.5|10107|10083|4
1582306800000|2020-02-21 17:40:00|10110|10086|10109|10085|10114.5|10090.5|10109|10085|2
1582307100000|2020-02-21 17:45:00|10111.5|10087.5|10109.5|10085.5|10111.5|10087.5|10099.5|10075.5|5
1582307400000|2020-02-21 17:50:00|10111.6|10087.6|10117|10093|10119.1|10095.1|10111.6|10087.6|9
1582307700000|2020-02-21 17:55:00|10119.1|10095.1|10104.5|10080.5|10119.1|10095.1|10101.6|10077.6|87
1582308000000|2020-02-21 18:00:00|10102.5|10078.5|10099.5|10075.5|10114.1|10085.5|10099.1|10067.1|6
1582308300000|2020-02-21 18:05:00|10101.6|10077.6|10091.6|10067.6|10112.1|10088.1|10091.6|10067.6|6
1582308600000|2020-02-21 18:10:00|10089.1|10065.1|10089.1|10065.1|10091.6|10067.6|10086.6|10062.6|7
1582308900000|2020-02-21 18:15:00|10091.6|10067.6|10076.6|10052.6|10091.6|10067.6|10076.6|10052.6|9
1582309200000|2020-02-21 18:20:00|10077.1|10053.1|10079.1|10055.1|10079.1|10055.1|10074.6|10050.6|12
1582309500000|2020-02-21 18:25:00|10081.6|10057.6|10067.1|10043.1|10092.1|10068.1|10055.1|10028|19
1582309800000|2020-02-21 18:30:00|10065.7|10041.7|10063.1|10003.1|10068.1|10041.7|10040.5|10002.6|17
1582310100000|2020-02-21 18:35:00|10067.6|10027.6|10047.1|10023.1|10067.6|10027.6|10047.1|10020.1|0
1582310400000|2020-02-21 18:40:00|10049.2|10025.2|10031.7|10007.7|10057.2|10025.2|10029.6|10004|19
1582310700000|2020-02-21 18:45:00|10034.2|10010.2|10032.6|9992.6|10045.1|10015.2|10030.1|9990.1|12
1582311000000|2020-02-21 18:50:00|10030.1|9990.1|10047.2|9987.2|10049.9|10002.6|9999.6|9965.1|13
1582311300000|2020-02-21 18:55:00|10047.6|9987.6|10019.7|9959.7|10049.7|9996.7|10002.6|9959.7|47
1582549200000|2020-02-24 13:00:00|9958.2|9918.2|9938.2|9914.2|9980.1|9937.4|9936.1|9898.7|62
1582549500000|2020-02-24 13:05:00|9964.7|9904.7|9924.9|9900.9|9964.7|9918.1|9904.9|9880.9|31
1582549800000|2020-02-24 13:10:00|9935.4|9895.4|9929.9|9905.9|9947.9|9915.2|9928.5|9895.4|80
1582550100000|2020-02-24 13:15:00|9928.1|9904.1|9922.1|9898.1|9937.1|9913.1|9922.1|9895.4|113
1582550400000|2020-02-24 13:20:00|9921.7|9897.7|9937.9|9913.9|9938.2|9914.2|9920.7|9896.7|46
1582550700000|2020-02-24 13:25:00|9945.5|9905.5|9915.7|9891.7|9945.5|9914.2|9912.5|9880.9|48
1582551000000|2020-02-24 13:30:00|9916.1|9892.1|9943.7|9903.7|9961.6|9906.6|9915.7|9891.7|7
1582551300000|2020-02-24 13:35:00|9944.1|9904.1|9951.1|9927.1|9959.1|9929.6|9936.4|9903.7|2
1582551600000|2020-02-24 13:40:00|9950.7|9926.7|9968.3|9944.3|9968.3|9944.3|9950.7|9926.7|9
1582551900000|2020-02-24 13:45:00|9967.9|9943.9|9947.9|9923.9|9968.3|9944.3|9947.9|9916.3|4
1582552200000|2020-02-24 13:50:00|9956.3|9916.3|9948.6|9924.6|9956.3|9924.6|9948.6|9916.3|3
1582552500000|2020-02-24 13:55:00|9947.9|9923.9|9948.6|9924.6|9955.6|9924.6|9947.9|9915.6|35
1582552800000|2020-02-24 14:00:00|9953.6|9929.6|9956.1|9932.1|9956.1|9932.1|9953.6|9929.6|3
1582553100000|2020-02-24 14:05:00|9955.8|9931.8|9953.3|9929.3|9955.8|9931.8|9946.2|9922.2|48
1582553400000|2020-02-24 14:10:00|9946.2|9922.2|9961.2|9937.2|9961.2|9937.2|9946.2|9922.2|19
1582553700000|2020-02-24 14:15:00|9960.5|9936.5|9953.3|9929.3|9965.8|9941.8|9953.3|9929.3|72
1582554000000|2020-02-24 14:20:00|9953.7|9929.7|9972.7|9948.7|9972.7|9948.7|9953.7|9929.7|5
1582554300000|2020-02-24 14:25:00|9970.2|9946.2|9960.5|9936.5|9970.2|9946.2|9957.7|9933.7|8
1582554600000|2020-02-24 14:30:00|9961.5|9937.5|9961.2|9937.2|9972.7|9948.7|9961.2|9937.2|21
1582554900000|2020-02-24 14:35:00|9960.2|9936.2|9951.2|9927.2|9964.2|9936.2|9951.2|9922.1|2
1582555200000|2020-02-24 14:40:00|9950.9|9926.9|9948.7|9924.7|9951.2|9927.2|9946.2|9922.2|8
1582555500000|2020-02-24 14:45:00|9949.1|9925.1|9964.2|9924.2|9986.2|9962.2|9948.7|9924.2|21
1582555800000|2020-02-24 14:50:00|9955.9|9931.9|9952.7|9928.7|9970.7|9943.7|9948.4|9918.6|32
1582556100000|2020-02-24 14:55:00|9957|9933|9963.4|9939.4|9963.4|9939.4|9948.4|9924.4|89
1582556400000|2020-02-24 15:00:00|9964.1|9940.1|9991.3|9967.3|9991.3|9967.3|9964.1|9940.1|27
1582556700000|2020-02-24 15:05:00|9991.6|9967.6|9966.8|9926.8|10003.6|9969.8|9966.8|9926.8|59
1582557000000|2020-02-24 15:10:00|9977.1|9917.1|9956|9932|9977.1|9944.8|9956|9917.1|13
1582557300000|2020-02-24 15:15:00|9965|9925|9946|9922|9971.5|9936.3|9946|9922|18
1582557600000|2020-02-24 15:20:00|9964.3|9924.3|9948.5|9924.5|9964.3|9934.1|9948.5|9924.3|9
1582557900000|2020-02-24 15:25:00|9948.8|9924.8|9951|9927|9953.5|9929.5|9942.8|9918.8|83
1582558200000|2020-02-24 15:30:00|9950.3|9926.3|9941|9917|9951|9927|9941|9917|27
1582558500000|2020-02-24 15:35:00|9938.8|9914.8|9944.2|9920.2|9948.2|9924.2|9938.5|9914.5|20
1582558800000|2020-02-24 15:40:00|9948.5|9924.5|9943.5|9919.5|9948.5|9924.5|9940.7|9916.7|18
1582559100000|2020-02-24 15:45:00|9943.2|9919.2|9938.5|9914.5|9943.5|9919.5|9938.5|9914.5|20
1582559400000|2020-02-24 15:50:00|9938.9|9914.9|9944.2|9920.2|9946.4|9922.4|9938.9|9914.9|14
1582559700000|2020-02-24 15:55:00|9942.9|9918.9|9938.5|9914.5|9942.9|9918.9|9938.5|9914.5|15
1582560000000|2020-02-24 16:00:00|9938.6|9914.6|9938.6|9914.6|9938.6|9914.6|9938.6|9914.6|9
1582560300000|2020-02-24 16:05:00|9937.9|9913.9|9940|9916|9940|9916|9937.9|9913.9|23
1582560600000|2020-02-24 16:10:00|9937.9|9913.9|9957.9|9933.9|9960.4|9936.4|9937.9|9913.9|39
1582560900000|2020-02-24 16:15:00|9956.1|9932.1|9948.6|9924.6|9956.1|9932.1|9948.6|9924.6|31
1582561200000|2020-02-24 16:20:00|9951.4|9927.4|9953.9|9929.9|9953.9|9929.9|9951.4|9927.4|9
1582561500000|2020-02-24 16:25:00|9948.9|9924.9|9949.4|9925.4|9951.4|9927.4|9948.9|9924.9|30
1582561800000|2020-02-24 16:30:00|9946.6|9922.6|9969.7|9909.7|9976.5|9934.6|9946.6|9909.7|57
1582562100000|2020-02-24 16:35:00|9959|9919|9962.6|9938.6|9980.8|9956.8|9948.8|9917.1|114
1582562400000|2020-02-24 16:40:00|9960.5|9936.5|9972.9|9912.9|9976.3|9936.5|9947.6|9906.3|23
1582562700000|2020-02-24 16:45:00|9972.6|9912.6|9988.4|9948.4|9998|9948.4|9971.9|9911.9|0
1582563000000|2020-02-24 16:50:00|9979.7|9955.7|9965.4|9925.4|9993.7|9955.7|9947.6|9910.8|22
1582563300000|2020-02-24 16:55:00|9965.5|9925.5|9973|9933|9973.6|9942|9950|9923|87
1582563600000|2020-02-24 17:00:00|9965.3|9941.3|9950.3|9926.3|9965.3|9941.3|9947.8|9923.8|2
1582563900000|2020-02-24 17:05:00|9958|9918|9954.7|9930.7|9963|9936|9950|9918|4
1582564200000|2020-02-24 17:10:00|9957.7|9917.7|9944.7|9920.7|9958|9925.3|9944.7|9917.7|6
1582564500000|2020-02-24 17:15:00|9942.5|9918.5|9937.2|9913.2|9942.5|9918.5|9937.2|9913.2|16
1582564800000|2020-02-24 17:20:00|9939.7|9915.7|9942.2|9918.2|9942.5|9918.5|9937.2|9913.2|49
1582565100000|2020-02-24 17:25:00|9940.4|9916.4|9937.9|9913.9|9942.9|9918.9|9937.9|9913.9|17
1582565400000|2020-02-24 17:30:00|9939.7|9915.7|9938.2|9914.2|9939.7|9915.7|9937.2|9913.2|39
1582565700000|2020-02-24 17:35:00|9938.3|9914.3|9953.1|9913.1|9953.1|9921.1|9938.3|9913.1|23
1582566000000|2020-02-24 17:40:00|9945.8|9921.8|9939.8|9915.8|9945.8|9921.8|9939.1|9915.1|23
1582566300000|2020-02-24 17:45:00|9940.4|9916.4|9940.5|9916.5|9940.5|9916.5|9940.4|9916.4|14
1582566600000|2020-02-24 17:50:00|9943|9919|9940.5|9916.5|9943|9919|9939.8|9915.8|40
1582566900000|2020-02-24 17:55:00|9940.8|9916.8|9938.7|9914.7|9940.8|9916.8|9938.7|9914.7|0
1582567200000|2020-02-24 18:00:00|9940.8|9916.8|9937.3|9913.3|9940.8|9916.8|9937|9913|76
1582567500000|2020-02-24 18:05:00|9937.7|9913.7|9937.3|9913.3|9937.7|9913.7|9937.3|9913.3|37
1582567800000|2020-02-24 18:10:00|9937|9913|9937.4|9913.4|9937.4|9913.4|9937|9913|0
1582568100000|2020-02-24 18:15:00|9938|9914|9938|9914|9938.7|9914.7|9938|9914|73
1582568400000|2020-02-24 18:20:00|9938.1|9914.1|9946.7|9906.7|9946.7|9914.1|9937.7|9906.7|3
1582568700000|2020-02-24 18:25:00|9946.8|9906.8|9946.8|9906.8|9946.8|9906.8|9946.8|9906.8|6
1582569000000|2020-02-24 18:30:00|9938.4|9914.4|9938.4|9914.4|9938.4|9914.4|9938.4|9914.4|1
1582569600000|2020-02-24 18:40:00|9938.5|9914.5|9938.8|9914.8|9938.8|9914.8|9938.5|9914.5|1
1582569900000|2020-02-24 18:45:00|||||||||1
1582570200000|2020-02-24 18:50:00|9938.5|9914.5|9938.2|9914.2|9940.7|9916.7|9938.2|9914.2|11
1582570500000|2020-02-24 18:55:00|9937.8|9913.8|9958.2|9898.2|9958.2|9918.9|9937.2|9897.9|42
1582635600000|2020-02-25 13:00:00|9963.5|9903.5|9970.3|9946.3|9989.8|9946.3|9926.4|9883.2|29
1582635900000|2020-02-25 13:05:00|9967.8|9943.8|9968.6|9928.6|9971.1|9943.8|9967.8|9928.6|0
1582636200000|2020-02-25 13:10:00|9954.2|9894.2|9930.7|9890.7|9954.2|9906.1|9926|9886|10
1582636500000|2020-02-25 13:15:00|9928.2|9868.2|9913.3|9889.3|9940.4|9889.3|9908.9|9865.7|6
1582636800000|2020-02-25 13:20:00|9930.4|9870.4|9914.4|9874.4|9930.4|9875.6|9899.6|9859.4|0
1582637100000|2020-02-25 13:25:00|9916.6|9876.6|9907|9867|9916.6|9879.9|9903.9|9854.5|0
1582637400000|2020-02-25 13:30:00|9906.4|9866.4|9901.7|9861.7|9906.4|9866.4|9901.7|9861.7|2
1582637700000|2020-02-25 13:35:00|9894|9870|9898.4|9874.4|9898.4|9874.4|9894|9870|0
1582638000000|2020-02-25 13:40:00|9898.7|9874.7|9910.9|9886.9|9910.9|9886.9|9898.7|9874.7|5
1582638300000|2020-02-25 13:45:00|9910.6|9886.6|9904|9880|9910.6|9886.6|9904|9880|3
1582638600000|2020-02-25 13:50:00|9908.4|9884.4|9908.4|9884.4|9910.9|9886.9|9908.4|9884.4|1
1582638900000|2020-02-25 13:55:00|9906.2|9882.2|9906.2|9882.2|9906.2|9882.2|9906.2|9882.2|4
1582639200000|2020-02-25 14:00:00|9916.7|9856.7|9903.4|9879.4|9916.7|9884.4|9903.4|9856.7|19
1582639500000|2020-02-25 14:05:00|9903.5|9879.5|9903.5|9879.5|9903.5|9879.5|9903.5|9879.5|0
1582639800000|2020-02-25 14:10:00|9906|9882|9906|9882|9906|9882|9898.8|9874.8|10
1582640100000|2020-02-25 14:15:00|9903.8|9879.8|9896.6|9872.6|9903.8|9879.8|9896.6|9872.6|2
1582640400000|2020-02-25 14:20:00|9904.6|9864.6|9907.4|9867.4|9907.4|9872.9|9896.9|9864.6|20
1582640700000|2020-02-25 14:25:00|9894.7|9870.7|9904.9|9864.9|9909.4|9885.4|9894.7|9863|17
1582641000000|2020-02-25 14:30:00|9896.3|9872.3|9896.6|9872.6|9901.8|9872.6|9891.9|9859.6|0
1582641300000|2020-02-25 14:35:00|9898.8|9874.8|9896.6|9872.6|9899.1|9875.1|9896.6|9872.6|7
1582641600000|2020-02-25 14:40:00|9896.3|9872.3|9889.1|9865.1|9899.1|9875.1|9888.5|9864.5|42
1582641900000|2020-02-25 14:45:00|9890.6|9866.6|9907.5|9883.5|9924.9|9884.9|9889.1|9865.1|30
1582642200000|2020-02-25 14:50:00|9905.3|9881.3|9905|9881|9916.6|9892.6|9905|9881|6
1582642500000|2020-02-25 14:55:00|9909.4|9885.4|9902.5|9878.5|9909.4|9885.4|9902.5|9878.5|2
1582642800000|2020-02-25 15:00:00|9898.1|9874.1|9909.7|9885.7|9909.7|9885.7|9898.1|9874.1|5
1582643100000|2020-02-25 15:05:00|9912.2|9888.2|9932.2|9908.2|9932.2|9908.2|9912.2|9888.2|10
1582643400000|2020-02-25 15:10:00|9927.2|9903.2|9935.6|9895.6|9944.3|9916|9922.2|9895.6|17
1582643700000|2020-02-25 15:15:00|||||||||11
1582644000000|2020-02-25 15:20:00|9920.9|9880.9|9920.4|9896.4|9926.2|9901.7|9905.4|9880.9|38
1582644300000|2020-02-25 15:25:00|9928.2|9904.2|9925.7|9901.7|9930.4|9906.4|9912.9|9888.9|22
1582644600000|2020-02-25 15:30:00|9924.2|9900.2|9905.4|9881.4|9924.2|9900.2|9900.4|9876.4|15
1582644900000|2020-02-25 15:35:00|9900.4|9876.4|9898.2|9874.2|9910.7|9886.7|9896|9872|12
1582645200000|2020-02-25 15:40:00|9897.9|9873.9|9897.9|9873.9|9897.9|9873.9|9895.4|9871.4|33
1582645500000|2020-02-25 15:45:00|9895.4|9871.4|9897.9|9873.9|9897.9|9873.9|9895.4|9871.4|16
1582645800000|2020-02-25 15:50:00|9895.7|9871.7|9898.2|9874.2|9898.2|9874.2|9895.7|9871.7|0
1582646100000|2020-02-25 15:55:00|9898.3|9874.3|9893|9869|9900.5|9876.5|9890.8|9866.8|45
1582646400000|2020-02-25 16:00:00|9890.8|9866.8|9893|9869|9893|9869|9890.8|9866.8|42
1582646700000|2020-02-25 16:05:00|9895.5|9871.5|9895.8|9871.8|9898|9874|9893|9869|6
1582647000000|2020-02-25 16:10:00|9898|9874|9890.8|9866.8|9898|9874|9890.8|9866.8|9
1582647300000|2020-02-25 16:15:00|||||||||16
1582647600000|2020-02-25 16:20:00|9893|9869|9893|9869|9895.5|9871.5|9893|9869|7
1582647900000|2020-02-25 16:25:00|9895.2|9871.2|9895.5|9871.5|9895.5|9871.5|9895.2|9871.2|26
1582648200000|2020-02-25 16:30:00|||||||||4
1582648500000|2020-02-25 16:35:00|9895.2|9871.2|9921.7|9881.7|9936.3|9886.6|9893|9866.9|49
1582648800000|2020-02-25 16:40:00|9927|9867|9913.8|9873.8|9927|9883.7|9899.8|9866.9|34
1582649100000|2020-02-25 16:45:00|9906.1|9882.1|9899.8|9875.8|9913.8|9882.1|9899.8|9871.6|30
1582649400000|2020-02-25 16:50:00|9900.1|9876.1|9913.1|9889.1|9920.8|9889.1|9898.5|9867.4|128
1582649700000|2020-02-25 16:55:00|9913.4|9889.4|9919.7|9895.7|9922.2|9898.2|9911.2|9887.2|16
1582650000000|2020-02-25 17:00:00|9922.2|9898.2|9900|9876|9922.2|9898.2|9900|9870.8|4
1582650300000|2020-02-25 17:05:00|9915.9|9855.9|9908.1|9868.1|9918.4|9868.1|9908.1|9855.6|9
1582650900000|2020-02-25 17:15:00|9907.8|9867.8|9906.2|9866.2|9918.4|9868.7|9905.9|9855.6|3
1582651200000|2020-02-25 17:20:00|9906.5|9866.5|9906.5|9866.5|9906.5|9866.5|9906.5|9866.5|0
1582651500000|2020-02-25 17:25:00|9909|9869|9899.1|9875.1|9909|9877.6|9899.1|9869|0
1582651800000|2020-02-25 17:30:00|9898.2|9874.2|9894.8|9870.8|9898.2|9874.2|9894.8|9870.8|7
1582652100000|2020-02-25 17:35:00|9897.6|9873.6|9897.7|9873.7|9897.9|9873.9|9897.6|9873.6|3
1582652400000|2020-02-25 17:40:00|9898|9874|9897.7|9873.7|9900.2|9876.2|9897.7|9873.7|1
1582652700000|2020-02-25 17:45:00|9895.5|9871.5|9895.2|9871.2|9895.5|9871.5|9895.2|9871.2|10
1582653000000|2020-02-25 17:50:00|9895.5|9871.5|9897.1|9873.1|9899.9|9875.9|9895.2|9871.2|4
1582653300000|2020-02-25 17:55:00|9896.8|9872.8|9896.8|9872.8|9896.8|9872.8|9894|9870|2
1582653600000|2020-02-25 18:00:00|9899.3|9875.3|9900.9|9876.9|9907.8|9883.8|9896.8|9872.8|16
1582653900000|2020-02-25 18:05:00|9903.1|9879.1|9903.7|9879.7|9905.6|9881.6|9900.9|9876.9|10
1582654200000|2020-02-25 18:10:00|9903.1|9879.1|9903.1|9879.1|9903.1|9879.1|9903.1|9879.1|1
1582654500000|2020-02-25 18:15:00|9904.3|9880.3|9916.5|9892.5|9924|9900|9899|9875|3
1582654800000|2020-02-25 18:20:00|9919|9895|9909.1|9885.1|9919|9895|9904|9874.5|0
1582655100000|2020-02-25 18:25:00|9909.9|9885.9|9941.5|9901.5|9941.5|9912.6|9904.6|9880.6|15
1582655400000|2020-02-25 18:30:00|9926.3|9902.3|9921.6|9897.6|9944|9902.3|9915.4|9884|6
1582655700000|2020-02-25 18:35:00|9921.3|9897.3|9916.9|9892.9|9921.3|9897.3|9916.9|9892.9|0
1582656000000|2020-02-25 18:40:00|9916.6|9892.6|9908.5|9884.5|9916.6|9892.6|9906|9882|7
1582656300000|2020-02-25 18:45:00|9908.8|9884.8|9908.5|9884.5|9911|9887|9908.5|9884.5|0
1582656600000|2020-02-25 18:50:00|9908.2|9884.2|9904.1|9880.1|9914.6|9884.2|9900.7|9869.9|21
1582656900000|2020-02-25 18:55:00|9899.7|9875.7|9934.9|9874.9|9934.9|9879.2|9898.2|9871.8|5
1582722000000|2020-02-26 13:00:00|9955.7|9895.7|9914|9890|9976.6|9916.6|9914|9879.2|15
1582722300000|2020-02-26 13:05:00|9913.5|9889.5|9915.6|9875.6|9925|9889.5|9896.5|9865|9
1582722600000|2020-02-26 13:10:00|9907.1|9883.1|9895.6|9855.6|9907.1|9883.1|9870.1|9835.6|4
1582722900000|2020-02-26 13:15:00|9895.3|9855.3|9880.3|9840.3|9895.6|9855.6|9880.3|9840.3|11
1582723200000|2020-02-26 13:20:00|9897.8|9837.8|9875.6|9835.6|9917.8|9874.1|9875.6|9830.6|9
1582723500000|2020-02-26 13:25:00|9882.2|9858.2|9870.8|9830.8|9884.5|9860.5|9870.8|9830.8|51
1582723800000|2020-02-26 13:30:00|9871.3|9831.3|9866|9826|9878|9838|9850.5|9818.3|2
1582724100000|2020-02-26 13:35:00|9855.5|9831.5|9855.5|9831.5|9855.5|9831.5|9855.5|9831.5|0
1582724400000|2020-02-26 13:40:00|9860.5|9836.5|9866|9826|9868.3|9836.5|9858.3|9821|2
1582724700000|2020-02-26 13:45:00|9855.5|9831.5|9855.6|9831.6|9855.6|9831.6|9855.5|9831.5|2
1582725000000|2020-02-26 13:50:00|9855.8|9831.8|9833.3|9809.3|9855.8|9831.8|9830.3|9806.3|11
1582725300000|2020-02-26 13:55:00|9834.4|9810.4|9841.9|9817.9|9849.3|9823.1|9831.9|9807.9|39
1582725600000|2020-02-26 14:00:00|9837.1|9813.1|9834.7|9810.7|9841.6|9817.6|9834.7|9810.7|21
1582725900000|2020-02-26 14:05:00|9837.2|9813.2|9837.2|9813.2|9840.2|9816.2|9832.2|9808.2|26
1582726200000|2020-02-26 14:10:00|9837.4|9813.4|9847.7|9823.7|9847.7|9823.7|9832.7|9808.7|2
1582726500000|2020-02-26 14:15:00|9848|9824|9842.7|9818.7|9852.7|9828.7|9842.7|9818.7|0
1582726800000|2020-02-26 14:20:00|9843|9819|9848.5|9824.5|9853.2|9829.2|9843|9819|63
1582727100000|2020-02-26 14:25:00|9850.7|9826.7|9860.7|9836.7|9863.2|9839.2|9850.7|9826.7|13
1582727400000|2020-02-26 14:30:00|9860.5|9836.5|9856|9832|9863.2|9839.2|9856|9832|7
1582727700000|2020-02-26 14:35:00|9854|9830|9862.3|9838.3|9862.3|9838.3|9844.8|9820.8|50
1582728000000|2020-02-26 14:40:00|9857.3|9833.3|9870.1|9846.1|9870.3|9846.3|9857.3|9833.3|34
1582728300000|2020-02-26 14:45:00|9870.3|9846.3|9857.7|9833.7|9878.6|9847.1|9851.9|9809.7|11
1582728600000|2020-02-26 14:50:00|9868.9|9844.9|9871.9|9831.9|9871.9|9844.9|9855.5|9824.9|3
1582728900000|2020-02-26 14:55:00|9871.6|9831.6|9853.9|9829.9|9874.7|9832.1|9853.9|9814.7|2
1582729200000|2020-02-26 15:00:00|9842.7|9818.7|9849.4|9825.4|9849.4|9825.4|9842.5|9818.5|14
1582729500000|2020-02-26 15:05:00|9856.7|9832.7|9862.5|9838.5|9870.2|9842.9|9856.7|9829.7|10
1582729800000|2020-02-26 15:10:00|9864.7|9840.7|9852.7|9828.7|9870.2|9840.7|9852.7|9823.5|7
1582730100000|2020-02-26 15:15:00|9850.5|9826.5|9855.2|9815.2|9857.7|9826.5|9832.5|9808.5|7
1582730400000|2020-02-26 15:20:00|9847.5|9823.5|9843.3|9819.3|9868.5|9827.7|9843.3|9808.5|43
1582730700000|2020-02-26 15:25:00|9843|9819|9843|9819|9843.3|9819.3|9840.8|9816.8|3
1582731000000|2020-02-26 15:30:00|9845.2|9821.2|9840.2|9816.2|9845.2|9821.2|9837.7|9813.7|3
1582731300000|2020-02-26 15:35:00|9840|9816|9814.7|9790.7|9840|9816|9814.7|9790.7|12
1582731600000|2020-02-26 15:40:00|9825.2|9785.2|9807.2|9783.2|9825.2|9788.2|9794.2|9770.2|28
1582731900000|2020-02-26 15:45:00|9804.7|9780.7|9805|9781|9807.2|9783.2|9802.2|9778.2|15
1582732200000|2020-02-26 15:50:00|9804.7|9780.7|9802.5|9778.5|9809.7|9785.7|9795.3|9771.3|41
1582732500000|2020-02-26 15:55:00|9813|9773|9804.7|9780.7|9815.2|9783|9802.5|9773|0
1582732800000|2020-02-26 16:00:00|9815.2|9775.2|9798|9774|9815.2|9783.5|9793.5|9766.5|18
1582733100000|2020-02-26 16:05:00|9797.8|9773.8|9798.3|9774.3|9800.5|9776.5|9797.8|9773.8|5
1582733400000|2020-02-26 16:10:00|9796|9772|9798.3|9774.3|9798.3|9774.3|9791|9767|34
1582733700000|2020-02-26 16:15:00|9803.3|9779.3|9796|9772|9803.3|9779.3|9796|9772|6
1582734000000|2020-02-26 16:20:00|9796.1|9772.1|9798.5|9758.5|9803.5|9772.1|9795.3|9758.5|4
1582734300000|2020-02-26 16:25:00|9790.3|9766.3|9805.3|9781.3|9807.3|9783.3|9788|9758.5|30
1582734600000|2020-02-26 16:30:00|9805.5|9781.5|9815.3|9791.3|9815.3|9791.3|9800.8|9776.8|8
1582734900000|2020-02-26 16:35:00|9815|9791|9831.3|9791.3|9833.5|9801.8|9812.8|9788.8|7
1582735200000|2020-02-26 16:40:00|9813.8|9789.8|9816.3|9792.3|9816.3|9792.3|9813.8|9789.8|5
1582735500000|2020-02-26 16:45:00|9813.8|9789.8|9822.4|9762.4|9822.9|9791.1|9806.8|9762.2|31
1582735800000|2020-02-26 16:50:00|9822.2|9762.2|9806.2|9782.2|9827.7|9791.5|9805.5|9762.2|20
1582736100000|2020-02-26 16:55:00|9806|9782|9787.3|9763.3|9806|9782|9787.3|9755.1|42
1582736400000|2020-02-26 17:00:00|9787.6|9763.6|9784.3|9760.3|9807.3|9775.3|9779.3|9740.6|12
1582736700000|2020-02-26 17:05:00|9786.6|9762.6|9771.1|9747.1|9786.6|9762.6|9771.1|9747.1|1
1582737000000|2020-02-26 17:10:00|9771.4|9747.4|9801.1|9741.1|9803.4|9762.6|9771.1|9736.6|20
1582737300000|2020-02-26 17:15:00|9803.4|9743.4|9789.1|9765.1|9805.6|9765.1|9786.8|9743.4|4
1582737600000|2020-02-26 17:20:00|9799.6|9759.6|9777.1|9753.1|9799.6|9767.3|9777.1|9753.1|0
1582737900000|2020-02-26 17:25:00|9774.3|9750.3|9762.6|9722.6|9783.1|9750.3|9752.1|9720.4|12
1582738200000|2020-02-26 17:30:00|9749.6|9725.6|9739.4|9715.4|9750.1|9725.6|9734.9|9707.6|9
1582738500000|2020-02-26 17:35:00|9747.6|9707.6|9741.4|9717.4|9752.1|9719.6|9741.4|9707.6|3
1582738800000|2020-02-26 17:40:00|9756.8|9696.8|9777.8|9717.8|9777.8|9717.8|9756.5|9696.5|2
1582739100000|2020-02-26 17:45:00|9778|9718|9777.8|9717.8|9780.3|9730.5|9770.5|9715.8|1
1582739400000|2020-02-26 17:50:00|9773.3|9713.3|9756.3|9696.3|9773.5|9722.8|9756.3|9696.3|0
1582739700000|2020-02-26 17:55:00|9760.5|9700.5|9739|9715|9762.5|9730.2|9739|9700.5|4
1582740000000|2020-02-26 18:00:00|9738.7|9714.7|9736|9712|9741.2|9717.2|9736|9712|1
1582740300000|2020-02-26 18:05:00|9734.2|9710.2|9744|9720|9744|9720|9734.2|9710.2|9
1582740600000|2020-02-26 18:10:00|9741.5|9717.5|9741.5|9717.5|9747|9720|9736.5|9707|2
1582740900000|2020-02-26 18:15:00|9744|9720|9738.5|9714.5|9746|9722|9736.2|9712.2|2
1582741200000|2020-02-26 18:20:00|9736|9712|9738.5|9714.5|9749.2|9717.5|9736|9707|2
1582741500000|2020-02-26 18:25:00|9736.2|9712.2|9740.9|9700.9|9757.1|9712.2|9729.5|9687.4|50
1582741800000|2020-02-26 18:30:00|9747.4|9687.4|9760.1|9700.1|9764.6|9717.8|9741.8|9687.4|9
1582742100000|2020-02-26 18:35:00|9759.9|9699.9|9751.6|9711.6|9760.1|9711.6|9751.6|9699.6|11
1582742400000|2020-02-26 18:40:00|9754.1|9714.1|9778.3|9718.3|9784.2|9724.2|9752.9|9702.4|24
1582742700000|2020-02-26 18:45:00|9778.5|9718.5|9785.5|9725.5|9785.5|9725.5|9778.3|9718.3|4
1582743000000|2020-02-26 18:50:00|9785.2|9725.2|9783|9723|9785.2|9725.2|9783|9723|5
1582743300000|2020-02-26 18:55:00|9778.9|9718.9|9784.5|9724.5|9785.2|9733.2|9773.2|9716.9|10
1582808400000|2020-02-27 13:00:00|9777.1|9717.1|9779.4|9719.4|9779.4|9719.4|9742.7|9685.3|8
1582808700000|2020-02-27 13:05:00|9777.6|9717.6|9786.2|9726.2|9788.5|9728.5|9777.6|9717.6|2
1582809000000|2020-02-27 13:10:00|9786.7|9726.7|9780.1|9720.1|9786.7|9726.7|9780.1|9720.1|1
1582809300000|2020-02-27 13:15:00|9777.8|9717.8|9780|9720|9784.6|9724.6|9777.8|9717.8|2
1582809600000|2020-02-27 13:20:00|9770.9|9710.9|9786.9|9726.9|9786.9|9728|9765.8|9710.9|2
1582809900000|2020-02-27 13:25:00|9791.4|9731.4|9775.9|9715.9|9796|9736|9755|9713.7|1
1582810200000|2020-02-27 13:30:00|9760|9700|9707.2|9683.2|9760|9703.5|9707.2|9668.1|1
1582810500000|2020-02-27 13:35:00|9709.3|9685.3|9736.7|9676.7|9736.7|9687.8|9707.2|9670.4|9
1582810800000|2020-02-27 13:40:00|9736.3|9676.3|9755|9695|9763.6|9703.6|9725.2|9676.3|2
1582811100000|2020-02-27 13:45:00|9757.2|9697.2|9739.7|9679.7|9759.5|9699.5|9739.7|9679.7|3
1582811400000|2020-02-27 13:50:00|9740.1|9680.1|9740.1|9680.1|9746.9|9686.9|9732.8|9672.8|8
1582811700000|2020-02-27 13:55:00|9730.3|9670.3|9730.1|9670.1|9735.1|9675.1|9727.8|9667.8|0
1582812000000|2020-02-27 14:00:00|9727.8|9667.8|9732.4|9672.4|9732.4|9672.4|9727.8|9667.8|0
1582812300000|2020-02-27 14:05:00|9731.9|9671.9|9716.1|9692.1|9733.5|9692.1|9716.1|9667.4|7
1582812600000|2020-02-27 14:10:00|9711.4|9687.4|9723|9663|9729.4|9688.7|9711.4|9660.5|12
1582812900000|2020-02-27 14:15:00|9720.7|9660.7|9704.7|9664.7|9721.1|9672.1|9688.8|9654.3|12
1582813200000|2020-02-27 14:20:00|9702.4|9662.4|9697.9|9657.9|9702.4|9662.4|9697.9|9657.9|5
1582813500000|2020-02-27 14:25:00|9691.7|9667.7|9709.7|9649.7|9709.7|9675.6|9691.2|9649.7|26
1582813800000|2020-02-27 14:30:00|9707.4|9647.4|9677|9617|9707.4|9668.6|9676.5|9616.5|11
1582814100000|2020-02-27 14:35:00|9677.2|9617.2|9682.6|9622.6|9682.6|9637.5|9661.4|9617.2|8
1582814400000|2020-02-27 14:40:00|9682.8|9622.8|9648.7|9588.7|9682.8|9636|9614.5|9575.5|118
1582814700000|2020-02-27 14:45:00|9648.5|9588.5|9663|9603|9663|9603|9641.4|9581.4|5
1582815000000|2020-02-27 14:50:00|9660.7|9600.7|9656.6|9596.6|9665.7|9605.7|9653.7|9593.7|1
1582815300000|2020-02-27 14:55:00|9654.3|9594.3|9656.4|9596.4|9659.1|9599.1|9654.3|9594.3|0
1582815600000|2020-02-27 15:00:00|9655.9|9595.9|9662.3|9602.3|9666|9626.2|9643.6|9595.9|52
1582815900000|2020-02-27 15:05:00|9660|9600|9658.6|9598.6|9660|9614.5|9634.2|9595.9|15
1582816200000|2020-02-27 15:10:00|9654.1|9594.1|9653.9|9593.9|9660.9|9607.8|9628.7|9586.4|44
1582816500000|2020-02-27 15:15:00|9650.8|9590.8|9663.8|9603.8|9676.3|9616.3|9648.5|9588.5|21
1582816800000|2020-02-27 15:20:00|9661.6|9601.6|9670.3|9610.3|9670.3|9616.2|9653.7|9599.1|6
1582817100000|2020-02-27 15:25:00|9670.5|9610.5|9669.2|9609.2|9674.5|9614.5|9667.3|9607.3|7
1582817400000|2020-02-27 15:30:00|9667.7|9607.7|9654.8|9630.8|9667.7|9630.8|9648.6|9598.1|23
1582817700000|2020-02-27 15:35:00|9674.3|9614.3|9664.2|9604.2|9674.3|9629.7|9653.7|9599.4|31
1582818000000|2020-02-27 15:40:00|9664.4|9604.4|9673.4|9613.4|9673.4|9613.4|9660.9|9600.9|3
1582818300000|2020-02-27 15:45:00|9673.9|9613.9|9646.5|9586.5|9677.9|9617.9|9646.5|9586.5|0
1582818600000|2020-02-27 15:50:00|9646.7|9586.7|9623.5|9563.5|9646.7|9586.7|9619.6|9559.6|0
1582818900000|2020-02-27 15:55:00|9624|9564|9618.3|9558.3|9624|9564|9618.3|9558.3|1
1582819200000|2020-02-27 16:00:00|9620.8|9560.8|9622.5|9562.5|9623.3|9563.3|9618.3|9558.3|2
1582819500000|2020-02-27 16:05:00|9620.2|9560.2|9620.2|9560.2|9625|9565|9620.2|9560.2|2
1582819800000|2020-02-27 16:10:00|9627.3|9567.3|9618.5|9558.5|9627.3|9579.6|9593.6|9550.8|41
1582820100000|2020-02-27 16:15:00|9613.9|9553.9|9574.7|9514.7|9613.9|9553.9|9569.9|9509.9|4
1582820400000|2020-02-27 16:20:00|9579.2|9519.2|9552.8|9512.8|9581.7|9529.4|9545.7|9502.3|13
1582820700000|2020-02-27 16:25:00|9544.3|9520.3|9547.3|9523.3|9555|9525.8|9539.8|9515|2
1582821000000|2020-02-27 16:30:00|9551.8|9527.8|9571.7|9511.7|9572.8|9537.2|9551.8|9503.9|7
1582821300000|2020-02-27 16:35:00|9569.2|9509.2|9562.7|9502.7|9574.6|9514.6|9561.4|9501.4|8
1582821600000|2020-02-27 16:40:00|9562.9|9502.9|9568.1|9508.1|9573.2|9513.2|9562.9|9502.9|3
1582821900000|2020-02-27 16:45:00|9570.6|9510.6|9568.1|9508.1|9577.9|9517.9|9568.1|9508.1|4
1582822200000|2020-02-27 16:50:00|9565.8|9505.8|9572.9|9512.9|9575.4|9515.4|9565.6|9505.6|15
1582822500000|2020-02-27 16:55:00|9575.2|9515.2|9596.8|9536.8|9604.1|9544.1|9575.2|9515.2|1
1582822800000|2020-02-27 17:00:00|9594.8|9534.8|9605.4|9545.4|9624.1|9564.1|9594.8|9534.8|3
1582823100000|2020-02-27 17:05:00|9614.7|9554.7|9610.7|9550.7|9619.1|9559.1|9603|9543|7
1582823400000|2020-02-27 17:10:00|9612.9|9552.9|9612.9|9552.9|9612.9|9552.9|9610.6|9550.6|6
1582823700000|2020-02-27 17:15:00|9613.6|9553.6|9603.6|9543.6|9613.6|9553.6|9587.7|9536.7|7
1582824000000|2020-02-27 17:20:00|9601.3|9541.3|9622.7|9562.7|9622.7|9562.7|9601.3|9541.3|0
1582824300000|2020-02-27 17:25:00|9620.2|9560.2|9607.3|9547.3|9624|9581.3|9603.1|9547.3|3
1582824600000|2020-02-27 17:30:00|9607.1|9547.1|9589.1|9529.1|9607.8|9549.5|9571.2|9528.4|5
1582824900000|2020-02-27 17:35:00|9589.3|9529.3|9580.3|9520.3|9591.6|9531.6|9580.3|9520.3|0
1582825200000|2020-02-27 17:40:00|9580.5|9520.5|9575.6|9515.6|9580.5|9531|9570.8|9513.7|4
1582825500000|2020-02-27 17:45:00|9576.3|9516.3|9582.8|9522.8|9587.8|9543.4|9564.9|9515.6|6
1582825800000|2020-02-27 17:50:00|9580.5|9520.5|9589|9529|9589|9529|9580.5|9520.5|7
1582826100000|2020-02-27 17:55:00|9590.7|9530.7|9578.2|9518.2|9590.7|9530.7|9578.2|9518.2|6
1582826400000|2020-02-27 18:00:00|9571.4|9511.4|9573.6|9513.6|9575.9|9515.9|9570.9|9510.9|3
1582826700000|2020-02-27 18:05:00|9575.9|9515.9|9568.6|9508.6|9575.9|9515.9|9568.6|9508.6|0
1582827300000|2020-02-27 18:15:00|9573.3|9513.3|9573.8|9513.8|9575.6|9515.6|9573.3|9513.3|0
1582827600000|2020-02-27 18:20:00|9576.1|9516.1|9573.7|9513.7|9576.1|9516.1|9573.7|9513.7|0
1582827900000|2020-02-27 18:25:00|9576|9516|9576|9516|9576|9516|9573.7|9513.7|0
1582828200000|2020-02-27 18:30:00|9576.2|9516.2|9576|9516|9580.8|9520.8|9576|9516|0
1582828500000|2020-02-27 18:35:00|9573.7|9513.7|9568.9|9508.9|9573.7|9513.7|9568.9|9508.9|0
1582828800000|2020-02-27 18:40:00|9568.5|9508.5|9565.5|9525.5|9568.5|9527.8|9558.7|9508.4|0
1582829100000|2020-02-27 18:45:00|9567.8|9527.8|9568.4|9508.4|9575.3|9527.8|9561.1|9508.4|0
1582829400000|2020-02-27 18:50:00|9570.3|9510.3|9568.2|9508.2|9575.1|9515.1|9568|9508|3
1582829700000|2020-02-27 18:55:00|9568.6|9508.6|9570.4|9510.4|9573.4|9513.4|9568.4|9508.4|2
1582894800000|2020-02-28 13:00:00|9576.4|9516.4|9567.1|9507.1|9578.7|9539.6|9542.5|9482.5|0
1582895100000|2020-02-28 13:05:00|9566.5|9506.5|9542.4|9482.4|9566.5|9506.5|9542.4|9482.4|0
1582895400000|2020-02-28 13:10:00|9542.6|9482.6|9549.8|9489.8|9557.4|9501.2|9541.2|9482.4|2
1582895700000|2020-02-28 13:15:00|9547.5|9487.5|9545.4|9485.4|9549.8|9489.8|9545.4|9485.4|0
1582896000000|2020-02-28 13:20:00|9545.6|9485.6|9550.2|9490.2|9559.9|9499.9|9545.4|9485.4|0
1582896300000|2020-02-28 13:25:00|9547.9|9487.9|9538.6|9478.6|9547.9|9501.9|9525.9|9478.6|5
1582896600000|2020-02-28 13:30:00|9538.4|9478.4|9523.5|9463.5|9538.6|9478.6|9523.5|9463.5|0
1582896900000|2020-02-28 13:35:00|9523.9|9463.9|9523.5|9463.5|9528.5|9468.5|9523.5|9463.5|0
1582897200000|2020-02-28 13:40:00|9523.7|9463.7|9536|9476|9541|9481|9523.7|9463.7|0
1582897500000|2020-02-28 13:45:00|9535.8|9475.8|9537.9|9477.9|9563.1|9503.1|9533.5|9473.5|0
1582897800000|2020-02-28 13:50:00|9545.2|9485.2|9520.9|9460.9|9545.2|9485.2|9516.5|9456.5|0
1582898100000|2020-02-28 13:55:00|9514.3|9454.3|9524.3|9464.3|9524.3|9464.3|9511.8|9451.8|2
1582898400000|2020-02-28 14:00:00|9525.2|9465.2|9536.8|9476.8|9546.8|9486.8|9525.2|9465.2|0
1582898700000|2020-02-28 14:05:00|9539.3|9479.3|9536.8|9476.8|9544.3|9484.3|9534.3|9474.3|0
1582899000000|2020-02-28 14:10:00|9536.7|9476.7|9488|9464|9546.7|9486.7|9488|9451.2|27
1582899300000|2020-02-28 14:15:00|9477.8|9453.8|9476.1|9416.1|9502.2|9453.8|9445.4|9414.4|23
1582899600000|2020-02-28 14:20:00|9476.3|9416.3|9474.9|9414.9|9479.2|9419.2|9467|9407|0
1582899900000|2020-02-28 14:25:00|9472.6|9412.6|9477.5|9417.5|9492|9432|9470.1|9410.1|1
1582900200000|2020-02-28 14:30:00|9477.4|9417.4|9487.3|9427.3|9492|9432|9472.9|9412.9|1
1582900500000|2020-02-28 14:35:00|9484.8|9424.8|9462.3|9402.3|9485|9425|9462.3|9402.3|0
1582900800000|2020-02-28 14:40:00|9462.7|9402.7|9506.6|9446.6|9513.7|9453.7|9462.7|9402.7|0
1582901100000|2020-02-28 14:45:00|9506.1|9446.1|9528.6|9468.6|9528.6|9484.2|9499.6|9439.6|5
1582901400000|2020-02-28 14:50:00|9530|9470|9507.8|9447.8|9534.8|9474.8|9493|9433|0
1582901700000|2020-02-28 14:55:00|9493.5|9433.5|9512.6|9452.6|9516.6|9456.6|9481.4|9421.4|0
1582902000000|2020-02-28 15:00:00|9517.6|9457.6|9502.4|9442.4|9526.9|9479.4|9502.4|9442.4|14
1582902300000|2020-02-28 15:05:00|9502.6|9442.6|9522.8|9462.8|9522.8|9462.8|9502.6|9442.6|0
1582902600000|2020-02-28 15:10:00|9522.9|9462.9|9517.9|9457.9|9556|9496|9517.9|9457.9|2
1582902900000|2020-02-28 15:15:00|9518.1|9458.1|9516.1|9456.1|9527.6|9467.6|9513.6|9453.6|0
1582903200000|2020-02-28 15:20:00|9509|9449|9508.9|9448.9|9511.5|9451.5|9508.9|9448.9|0
1582903500000|2020-02-28 15:25:00|9506.6|9446.6|9489.6|9429.6|9508.9|9448.9|9489.6|9429.6|0
1582903800000|2020-02-28 15:30:00|9490|9430|9487.4|9427.4|9496.9|9436.9|9487.3|9427.3|2
1582904100000|2020-02-28 15:35:00|9482.8|9422.8|9452.6|9392.6|9487.1|9427.1|9426.6|9392.1|8
1582904400000|2020-02-28 15:40:00|9455.1|9395.1|9452|9392|9459.7|9414.9|9438.9|9389.2|3
1582904700000|2020-02-28 15:45:00|9454.3|9394.3|9438.6|9378.6|9471.1|9411.1|9438.6|9378.6|0
1582905000000|2020-02-28 15:50:00|9441.1|9381.1|9436.6|9376.6|9453.6|9393.6|9431.1|9371.1|2
1582905300000|2020-02-28 15:55:00|9432|9372|9395.6|9335.6|9432|9372|9388.5|9328.5|5
1582905600000|2020-02-28 16:00:00|9395.4|9335.4|9397|9337|9400.6|9340.6|9386.5|9326.5|2
1582905900000|2020-02-28 16:05:00|9396.8|9336.8|9367.4|9307.4|9400.5|9340.5|9364.7|9304.7|8
1582906200000|2020-02-28 16:10:00|9367.2|9307.2|9353|9293|9369.7|9309.7|9322.9|9262.9|5
1582906500000|2020-02-28 16:15:00|9350.7|9290.7|9353.8|9293.8|9358.4|9298.4|9348.3|9288.3|0
1582906800000|2020-02-28 16:20:00|9355.2|9295.2|9369.8|9309.8|9377.3|9317.3|9355.2|9295.2|5
1582907100000|2020-02-28 16:25:00|9370.5|9310.5|9393.1|9333.1|9395.1|9361.6|9370.5|9310.5|8
1582907400000|2020-02-28 16:30:00|9392.7|9332.7|9388.1|9328.1|9392.7|9332.7|9388.1|9328.1|0
1582907700000|2020-02-28 16:35:00|9393.6|9333.6|9385.3|9325.3|9393.6|9333.6|9356.6|9301|19
1582908000000|2020-02-28 16:40:00|9397.2|9337.2|9375.6|9315.6|9412.6|9369.7|9373.7|9315.6|23
1582908300000|2020-02-28 16:45:00|9375.4|9315.4|9393|9333|9395.5|9335.5|9374.5|9314.5|0
1582908600000|2020-02-28 16:50:00|9392.8|9332.8|9389.7|9329.7|9392.8|9332.8|9375.2|9315.2|6
1582908900000|2020-02-28 16:55:00|9389.5|9329.5|9376.6|9316.6|9391.1|9340.9|9353.6|9305.6|7
1582909200000|2020-02-28 17:00:00|9376.5|9316.5|9366.5|9306.5|9388.7|9328.7|9366.5|9306.5|0
1582909500000|2020-02-28 17:05:00|9366|9306|9321.6|9261.6|9366|9306|9321.6|9261.6|1
1582909800000|2020-02-28 17:10:00|9319.5|9259.5|9311.3|9251.3|9342.7|9293.5|9298.6|9251.3|4
1582910100000|2020-02-28 17:15:00|9321.2|9261.2|9312.7|9252.7|9352.4|9292.4|9310.4|9250.4|1
1582910400000|2020-02-28 17:20:00|9312.6|9252.6|9332.1|9272.1|9346.5|9286.5|9302.9|9242.9|0
1582910700000|2020-02-28 17:25:00|9327|9267|9314.2|9254.2|9331.2|9271.2|9314.2|9254.2|0
1582911000000|2020-02-28 17:30:00|9309.2|9249.2|9300.3|9240.3|9309.2|9249.2|9291|9231|0
1582911300000|2020-02-28 17:35:00|9305.1|9245.1|9367.1|9307.1|9374.9|9314.9|9305.1|9245.1|0
1582911600000|2020-02-28 17:40:00|9369.4|9309.4|9395|9335|9395.9|9335.9|9364.4|9304.4|0
1582911900000|2020-02-28 17:45:00|9397.6|9337.6|9402.1|9342.1|9450.6|9390.6|9397.6|9337.6|0
1582912200000|2020-02-28 17:50:00|9399.8|9339.8|9391.4|9331.4|9399.8|9339.8|9384.6|9324.6|0
1582912500000|2020-02-28 17:55:00|9386.7|9326.7|9417.6|9357.6|9427.3|9367.3|9384.2|9324.2|0
1582912800000|2020-02-28 18:00:00|9417.1|9357.1|9443.6|9383.6|9443.6|9383.6|9395.7|9335.7|0
1582913100000|2020-02-28 18:05:00|9445.9|9385.9|9450|9390|9452.9|9392.9|9410.6|9350.6|0
1582913400000|2020-02-28 18:10:00|9443|9383|9537.6|9477.6|9561.2|9501.2|9443|9383|0
1582913700000|2020-02-28 18:15:00|9520.1|9460.1|9555.4|9495.4|9599.6|9539.6|9518.1|9458.1|0
1582914000000|2020-02-28 18:20:00|9564.7|9504.7|9629.5|9569.5|9629.5|9569.5|9538.1|9478.1|0
1582914300000|2020-02-28 18:25:00|9637|9577|9627|9567|9665.2|9605.2|9619.5|9559.5|0
1582914600000|2020-02-28 18:30:00|9629.5|9569.5|9609.5|9549.5|9629.5|9569.5|9597|9537|0
1582914900000|2020-02-28 18:35:00|9609.2|9549.2|9595.8|9535.8|9609.2|9549.2|9592.3|9532.3|0
1582915200000|2020-02-28 18:40:00|9593.3|9533.3|9604.3|9544.3|9617.3|9557.3|9590.2|9530.2|3
1582915500000|2020-02-28 18:45:00|9597.3|9537.3|9503.7|9443.7|9597.3|9537.3|9491.3|9431.3|75
1582915800000|2020-02-28 18:50:00|9510.7|9450.7|9494.7|9434.7|9510.7|9450.7|9445.9|9385.9|37
1582916100000|2020-02-28 18:55:00|9477.5|9417.5|9576|9516|9576|9516|9477.5|9417.5|2
1583154000000|2020-03-02 13:00:00|9658|9598|9735.9|9675.9|9753.4|9693.4|9658|9598|0
1583154300000|2020-03-02 13:05:00|9738.1|9678.1|9723.6|9663.6|9738.1|9678.1|9703.9|9643.9|0
1583154600000|2020-03-02 13:10:00|9721.1|9661.1|9723.6|9663.6|9726|9666|9713.6|9653.6|0
1583154900000|2020-03-02 13:15:00|9721.1|9661.1|9723.6|9663.6|9723.6|9663.6|9718.6|9658.6|0
1583155200000|2020-03-02 13:20:00|9726.1|9666.1|9723.5|9663.5|9738.6|9678.6|9721.1|9661.1|0
1583155500000|2020-03-02 13:25:00|9721|9661|9726|9666|9726|9666|9718.5|9658.5|0
1583155800000|2020-03-02 13:30:00|9728.5|9668.5|9718.5|9658.5|9741|9681|9713.5|9653.5|0
1583156100000|2020-03-02 13:35:00|9723.5|9663.5|9731|9671|9731|9671|9723.5|9663.5|0
1583156400000|2020-03-02 13:40:00|9731.1|9671.1|9730.9|9670.9|9741|9681|9715.9|9655.9|0
1583156700000|2020-03-02 13:45:00|9731.1|9671.1|9745.9|9685.9|9745.9|9685.9|9728.4|9668.4|0
1583157000000|2020-03-02 13:50:00|9748.4|9688.4|9735.9|9675.9|9755.9|9695.9|9735.9|9675.9|0
1583157300000|2020-03-02 13:55:00|9736.1|9676.1|9765.9|9705.9|9768.4|9708.4|9736.1|9676.1|0
1583157600000|2020-03-02 14:00:00|9768.4|9708.4|9763.3|9703.3|9768.4|9708.4|9763.3|9703.3|0
1583157900000|2020-03-02 14:05:00|9768.3|9708.3|9765.8|9705.8|9768.3|9708.3|9760.8|9700.8|0
1583158200000|2020-03-02 14:10:00|9760.8|9700.8|9775.8|9715.8|9780.8|9720.8|9760.8|9700.8|0
1583158500000|2020-03-02 14:15:00|9775.7|9715.7|9780.8|9720.8|9780.8|9720.8|9768.3|9708.3|0
1583158800000|2020-03-02 14:20:00|9828|9768|9823.1|9763.1|9830.5|9770.5|9820.6|9760.6|0
1583159100000|2020-03-02 14:25:00|9825.6|9765.6|9825.5|9765.5|9828|9768|9820.6|9760.6|0
1583159400000|2020-03-02 14:30:00|9830.5|9770.5|9830.4|9770.4|9840.3|9780.3|9828|9768|0
1583159700000|2020-03-02 14:35:00|9830.6|9770.6|9852.6|9792.6|9852.6|9792.6|9830.6|9770.6|0
1583160000000|2020-03-02 14:40:00|9850.2|9790.2|9855.1|9795.1|9855.1|9795.1|9842.8|9782.8|0
1583160300000|2020-03-02 14:45:00|9860.1|9800.1|9855.1|9795.1|9860.1|9800.1|9847.7|9787.7|0
1583160600000|2020-03-02 14:50:00|9847.7|9787.7|9872.4|9812.4|9877.3|9817.3|9842.7|9782.7|0
1583160900000|2020-03-02 14:55:00|9874.9|9814.9|9919.3|9859.3|9956.4|9896.4|9874.9|9814.9|0
1583161200000|2020-03-02 15:00:00|9919.2|9859.2|9921.7|9861.7|9939.1|9879.1|9909.4|9849.4|0
1583161500000|2020-03-02 15:05:00|9921.8|9861.8|9889.6|9829.6|9924.2|9864.2|9879.7|9819.7|0
1583161800000|2020-03-02 15:10:00|9892.1|9832.1|9889.6|9829.6|9904.4|9844.4|9889.6|9829.6|0
1583162100000|2020-03-02 15:15:00|9889.7|9829.7|9877.2|9817.2|9897|9837|9862.4|9802.4|0
1583162400000|2020-03-02 15:20:00|9874.7|9814.7|9882.1|9822.1|9882.1|9822.1|9874.7|9814.7|0
1583162700000|2020-03-02 15:25:00|9879.6|9819.6|9906.8|9846.8|9906.8|9846.8|9874.7|9814.7|0
1583163000000|2020-03-02 15:30:00|9906.9|9846.9|9919.1|9859.1|9921.7|9861.7|9906.9|9846.9|0
1583163300000|2020-03-02 15:35:00|9919.2|9859.2|9941.4|9881.4|9946.3|9886.3|9919.1|9859.1|0
1583163600000|2020-03-02 15:40:00|9938.9|9878.9|9929|9869|9946.3|9886.3|9896.7|9836.7|0
1583163900000|2020-03-02 15:45:00|9926.5|9866.5|9924|9864|9929|9869|9924|9864|0
1583164200000|2020-03-02 15:50:00|9926.5|9866.5|9946.3|9886.3|9946.3|9886.3|9926.5|9866.5|0
1583164500000|2020-03-02 15:55:00|9946.2|9886.2|9943.7|9883.7|9946.3|9886.3|9938.8|9878.8|0
1583164800000|2020-03-02 16:00:00|9946.2|9886.2|9931.4|9871.4|9946.2|9886.2|9919|9859|0
1583165100000|2020-03-02 16:05:00|9926.4|9866.4|9956|9896|9960.9|9900.9|9926.4|9866.4|0
1583165400000|2020-03-02 16:10:00|9958.5|9898.5|9961|9901|9961|9901|9958.5|9898.5|0
1583166000000|2020-03-02 16:20:00|9978.3|9918.3|9958.5|9898.5|9985.7|9925.7|9958.5|9898.5|0
1583166300000|2020-03-02 16:25:00|9965.9|9905.9|9947.6|9887.6|9980.1|9920.1|9915.1|9855.1|0
1583166600000|2020-03-02 16:30:00|9950.1|9890.1|9935|9875|9955|9895|9922.5|9862.5|0
1583166900000|2020-03-02 16:35:00|9937.5|9877.5|9952.5|9892.5|9955|9895|9922.5|9862.5|0
1583167200000|2020-03-02 16:40:00|9952.6|9892.6|9960|9900|9980|9920|9952.6|9892.6|0
1583167500000|2020-03-02 16:45:00|9977.5|9917.5|9980|9920|9980|9920|9977.5|9917.5|0
1583167800000|2020-03-02 16:50:00|9979.9|9919.9|9982.4|9922.4|9982.4|9922.4|9972.4|9912.4|0
1583168100000|2020-03-02 16:55:00|9982.5|9922.5|9972.4|9912.4|9987.4|9927.4|9969.9|9909.9|0
1583168400000|2020-03-02 17:00:00|9972.5|9912.5|9952.4|9892.4|9974.9|9914.9|9949.9|9889.9|0
1583168700000|2020-03-02 17:05:00|9952.3|9892.3|9974.9|9914.9|9974.9|9914.9|9949.9|9889.9|0
1583169000000|2020-03-02 17:10:00|9974.8|9914.8|9954.8|9894.8|9974.8|9914.8|9947.3|9887.3|0
1583169300000|2020-03-02 17:15:00|9952.2|9892.2|9954.8|9894.8|9967.3|9907.3|9934.8|9874.8|0
1583169600000|2020-03-02 17:20:00|9947.3|9887.3|9964.8|9904.8|9972.3|9912.3|9944.8|9884.8|0
1583169900000|2020-03-02 17:25:00|9967.3|9907.3|9982.2|9922.2|9982.3|9922.3|9964.8|9904.8|0
1583170200000|2020-03-02 17:30:00|9977.2|9917.2|9972.2|9912.2|9984.7|9924.7|9954.7|9894.7|0
1583170500000|2020-03-02 17:35:00|9967.2|9907.2|9972.2|9912.2|9972.2|9912.2|9967.2|9907.2|0
1583170800000|2020-03-02 17:40:00|9974.7|9914.7|9979.7|9919.7|9984.7|9924.7|9974.7|9914.7|0
1583171100000|2020-03-02 17:45:00|9977.2|9917.2|9984.2|9924.2|9984.2|9924.2|9977.2|9917.2|0
1583171400000|2020-03-02 17:50:00|9986.7|9926.7|9969.6|9909.6|9986.7|9926.7|9967.1|9907.1|1
1583171700000|2020-03-02 17:55:00|9969.7|9909.7|9944.6|9884.6|9977.1|9917.1|9944.6|9884.6|0
1583172000000|2020-03-02 18:00:00|9937.1|9877.1|9959.6|9899.6|9959.6|9899.6|9937.1|9877.1|0
1583172300000|2020-03-02 18:05:00|9959.5|9899.5|9962|9902|9962|9902|9957|9897|0
1583172600000|2020-03-02 18:10:00|9959.5|9899.5|9969.5|9909.5|9977|9917|9947|9887|0
1583172900000|2020-03-02 18:15:00|9969.6|9909.6|9977|9917|9977|9917|9969.6|9909.6|0
1583173200000|2020-03-02 18:20:00|9976.9|9916.9|9977|9917|9984.5|9924.5|9957|9897|0
1583173500000|2020-03-02 18:25:00|9976.9|9916.9|9984.4|9924.4|9984.4|9924.4|9969.4|9909.4|0
1583173800000|2020-03-02 18:30:00|9981.9|9921.9|9981.9|9921.9|9986.9|9926.9|9981.9|9921.9|0
1583174100000|2020-03-02 18:35:00|9979.4|9919.4|9971.9|9911.9|9981.9|9921.9|9966.9|9906.9|0
1583174400000|2020-03-02 18:40:00|9974.4|9914.4|9976.8|9916.8|9984.4|9924.4|9956.9|9896.9|0
1583174700000|2020-03-02 18:45:00|9964.3|9904.3|9956.8|9896.8|9964.3|9904.3|9944.3|9884.3|0
1583175000000|2020-03-02 18:50:00|9954.4|9894.4|9951.8|9891.8|9956.8|9896.8|9936.8|9876.8|0
1583175300000|2020-03-02 18:55:00|9951.7|9891.7|9961.8|9901.8|9971.8|9911.8|9946.9|9886.9|0
1583240400000|2020-03-03 13:00:00|9949.5|9889.5|9905.2|9845.2|9962|9902|9902.7|9842.7|0
1583240700000|2020-03-03 13:05:00|9905.1|9845.1|9910.2|9850.2|9910.2|9850.2|9892.7|9832.7|0
1583241000000|2020-03-03 13:10:00|9895.2|9835.2|9860.2|9800.2|9895.2|9835.2|9852.7|9792.7|0
1583241300000|2020-03-03 13:15:00|9865.2|9805.2|9862.6|9802.6|9897.7|9837.7|9862.6|9802.6|0
1583241600000|2020-03-03 13:20:00|9857.6|9797.6|9860.1|9800.1|9860.1|9800.1|9857.6|9797.6|0
1583241900000|2020-03-03 13:25:00|9860.2|9800.2|9880.1|9820.1|9880.1|9820.1|9860.1|9800.1|0
1583242200000|2020-03-03 13:30:00|9882.6|9822.6|9907.6|9847.6|9922.6|9862.6|9877.6|9817.6|0
1583242500000|2020-03-03 13:35:00|9908.3|9848.3|9908.3|9848.3|9913.3|9853.3|9885.9|9825.9|0
1583242800000|2020-03-03 13:40:00|9918.3|9858.3|9920.7|9860.7|9920.7|9860.7|9908.3|9848.3|0
1583243100000|2020-03-03 13:45:00|9920.8|9860.8|9905.7|9845.7|9938.2|9878.2|9905.7|9845.7|0
1583243400000|2020-03-03 13:50:00|9900.7|9840.7|9900.7|9840.7|9900.7|9840.7|9900.7|9840.7|0
1583243700000|2020-03-03 13:55:00|9903.2|9843.2|9895.7|9835.7|9905.7|9845.7|9895.7|9835.7|0
1583244000000|2020-03-03 14:00:00|9895.6|9835.6|9903.1|9843.1|9918.2|9858.2|9893.2|9833.2|0
1583244300000|2020-03-03 14:05:00|9910.6|9850.6|9913.1|9853.1|9913.1|9853.1|9905.6|9845.6|0
1583244600000|2020-03-03 14:10:00|9910.6|9850.6|9913.1|9853.1|9913.1|9853.1|9910.6|9850.6|0
1583244900000|2020-03-03 14:15:00|9915.6|9855.6|9918.1|9858.1|9920.6|9860.6|9908.1|9848.1|0
1583245200000|2020-03-03 14:20:00|9920.5|9860.5|9910.5|9850.5|9920.6|9860.6|9908.1|9848.1|0
1583245500000|2020-03-03 14:25:00|9910.6|9850.6|9908|9848|9920.5|9860.5|9908|9848|0
1583246100000|2020-03-03 14:35:00|9898|9838|9900.5|9840.5|9905.5|9845.5|9898|9838|0
1583246400000|2020-03-03 14:40:00|9900.4|9840.4|9902.9|9842.9|9902.9|9842.9|9900.4|9840.4|0
1583246700000|2020-03-03 14:45:00|9905.4|9845.4|9905.4|9845.4|9910.4|9850.4|9900.4|9840.4|0
1583247000000|2020-03-03 14:50:00|9907.9|9847.9|9905.4|9845.4|9907.9|9847.9|9897.9|9837.9|0
1583247300000|2020-03-03 14:55:00|9902.9|9842.9|9912.8|9852.8|9912.8|9852.8|9902.9|9842.9|0
1583247600000|2020-03-03 15:00:00|9935.3|9875.3|9930.3|9870.3|9947.8|9887.8|9927.8|9867.8|0
1583247900000|2020-03-03 15:05:00|9927.8|9867.8|9930.3|9870.3|9942.8|9882.8|9917.8|9857.8|0
1583248200000|2020-03-03 15:10:00|9930.4|9870.4|9947.8|9887.8|9947.8|9887.8|9930.4|9870.4|0
1583248500000|2020-03-03 15:15:00|9950.6|9890.6|9947.7|9887.7|9950.6|9890.6|9937.7|9877.7|1
1583248800000|2020-03-03 15:20:00|9940.2|9880.2|9950.2|9890.2|9950.2|9890.2|9940.2|9880.2|0
1583249100000|2020-03-03 15:25:00|9947.7|9887.7|9950.2|9890.2|9950.2|9890.2|9942.7|9882.7|0
1583249400000|2020-03-03 15:30:00|9942.7|9882.7|9950.2|9890.2|9960.2|9900.2|9942.7|9882.7|0
1583249700000|2020-03-03 15:35:00|9952.7|9892.7|9955.1|9895.1|9955.2|9895.2|9952.6|9892.6|0
1583250000000|2020-03-03 15:40:00|9960.1|9900.1|9965.1|9905.1|9965.1|9905.1|9960.1|9900.1|0
1583250300000|2020-03-03 15:45:00|9962.6|9902.6|9970.1|9910.1|9970.1|9910.1|9962.6|9902.6|0
1583250600000|2020-03-03 15:50:00|9965.1|9905.1|9967.6|9907.6|9967.6|9907.6|9962.6|9902.6|0
1583250900000|2020-03-03 15:55:00|9970.1|9910.1|9970|9910|9970.1|9910.1|9970|9910|0
1583251500000|2020-03-03 16:05:00|9975|9915|9972.5|9912.5|9977.5|9917.5|9965|9905|0
1583251800000|2020-03-03 16:10:00|9977.5|9917.5|9972.5|9912.5|9977.5|9917.5|9967.5|9907.5|0
1583252100000|2020-03-03 16:15:00|9972.4|9912.4|9972.4|9912.4|9972.4|9912.4|9964.9|9904.9|0
1583252400000|2020-03-03 16:20:00|9962.4|9902.4|9937.4|9877.4|9962.4|9902.4|9932.4|9872.4|0
1583252700000|2020-03-03 16:25:00|9939.9|9879.9|9947.4|9887.4|9949.9|9889.9|9939.9|9879.9|0
1583253000000|2020-03-03 16:30:00|9949.9|9889.9|9954.8|9894.8|9962.4|9902.4|9947.4|9887.4|0
1583253300000|2020-03-03 16:35:00|9957.3|9897.3|9962.3|9902.3|9962.3|9902.3|9957.3|9897.3|0
1583253600000|2020-03-03 16:40:00|9957.3|9897.3|9957.3|9897.3|9957.3|9897.3|9954.8|9894.8|0
1583253900000|2020-03-03 16:45:00|9959.8|9899.8|9954.8|9894.8|9959.8|9899.8|9954.8|9894.8|0
1583254200000|2020-03-03 16:50:00|9954.7|9894.7|9932.2|9872.2|9954.7|9894.7|9927.2|9867.2|0
1583254500000|2020-03-03 16:55:00|9934.7|9874.7|9929.7|9869.7|9939.7|9879.7|9927.2|9867.2|0
1583254800000|2020-03-03 17:00:00|9924.7|9864.7|9912.2|9852.2|9929.7|9869.7|9912.2|9852.2|0
1583255100000|2020-03-03 17:05:00|9919.7|9859.7|9915.1|9855.1|9922.6|9862.6|9914.7|9854.7|0
1583255400000|2020-03-03 17:10:00|9922.6|9862.6|9940|9880|9942.5|9882.5|9922.6|9862.6|0
1583255700000|2020-03-03 17:15:00|9930|9870|9922.5|9862.5|9930|9870|9917.5|9857.5|0
1583256000000|2020-03-03 17:20:00|9925|9865|9927.5|9867.5|9932.5|9872.5|9917.5|9857.5|0
1583256300000|2020-03-03 17:25:00|9930|9870|9922.4|9862.4|9935|9875|9919.9|9859.9|0
1583256600000|2020-03-03 17:30:00|9912.4|9852.4|9904.9|9844.9|9912.4|9852.4|9894.9|9834.9|0
1583256900000|2020-03-03 17:35:00|9899.9|9839.9|9902.4|9842.4|9902.4|9842.4|9894.9|9834.9|0
1583257200000|2020-03-03 17:40:00|9894.9|9834.9|9894.9|9834.9|9894.9|9834.9|9889.9|9829.9|0
1583257500000|2020-03-03 17:45:00|9894.8|9834.8|9894.8|9834.8|9897.3|9837.3|9892.3|9832.3|0
1583257800000|2020-03-03 17:50:00|9902.3|9842.3|9902.3|9842.3|9902.3|9842.3|9899.8|9839.8|0
1583258100000|2020-03-03 17:55:00|9872.3|9812.3|9860|9800|9877.3|9817.3|9852.5|9792.5|0
1583258400000|2020-03-03 18:00:00|9855|9795|9862.4|9802.4|9862.5|9802.5|9855|9795|0
1583258700000|2020-03-03 18:05:00|9854.9|9794.9|9857.4|9797.4|9859.9|9799.9|9854.9|9794.9|0
1583259000000|2020-03-03 18:10:00|9862.4|9802.4|9864.9|9804.9|9864.9|9804.9|9862.4|9802.4|0
1583259300000|2020-03-03 18:15:00|9867.4|9807.4|9859.8|9799.8|9867.4|9807.4|9859.8|9799.8|0
1583259600000|2020-03-03 18:20:00|9854.8|9794.8|9859.8|9799.8|9859.8|9799.8|9854.8|9794.8|0
1583259900000|2020-03-03 18:25:00|9854.8|9794.8|9874.8|9814.8|9874.8|9814.8|9854.8|9794.8|0
1583260200000|2020-03-03 18:30:00|9874.7|9814.7|9874.7|9814.7|9877.2|9817.2|9872.2|9812.2|0
1583260500000|2020-03-03 18:35:00|9872.2|9812.2|9872.2|9812.2|9872.2|9812.2|9872.2|9812.2|0
1583260800000|2020-03-03 18:40:00|9869.7|9809.7|9882.2|9822.2|9889.7|9829.7|9864.7|9804.7|0
1583261100000|2020-03-03 18:45:00|9882.1|9822.1|9879.6|9819.6|9882.1|9822.1|9879.6|9819.6|0
1583261400000|2020-03-03 18:50:00|9877.1|9817.1|9879.6|9819.6|9882.1|9822.1|9874.6|9814.6|0
1583261700000|2020-03-03 18:55:00|9877.1|9817.1|9854.6|9794.6|9882.1|9822.1|9834.6|9774.6|0
1583326800000|2020-03-04 13:00:00|9885|9825|9885|9825|9885|9825|9862.6|9802.6|0
1583327100000|2020-03-04 13:05:00|9887.5|9827.5|9880.1|9820.1|9905|9845|9875.1|9815.1|0
1583327400000|2020-03-04 13:10:00|9882.6|9822.6|9882.6|9822.6|9885.1|9825.1|9882.6|9822.6|0
1583327700000|2020-03-04 13:15:00|9870.1|9810.1|9877.6|9817.6|9877.6|9817.6|9870.1|9810.1|0
1583328000000|2020-03-04 13:20:00|9882.6|9822.6|9905.1|9845.1|9905.1|9845.1|9882.6|9822.6|0
1583328300000|2020-03-04 13:25:00|9912.5|9852.5|9912.6|9852.6|9912.6|9852.6|9910.1|9850.1|0
1583328600000|2020-03-04 13:30:00|9915.1|9855.1|9912.7|9852.7|9915.2|9855.2|9912.7|9852.7|0
1583329200000|2020-03-04 13:40:00|9917.7|9857.7|9917.7|9857.7|9917.7|9857.7|9915.2|9855.2|0
1583329500000|2020-03-04 13:45:00|9920.2|9860.2|9917.7|9857.7|9922.7|9862.7|9915.2|9855.2|0
1583329800000|2020-03-04 13:50:00|9912.7|9852.7|9912.8|9852.8|9912.8|9852.8|9912.7|9852.7|0
1583330400000|2020-03-04 14:00:00|9915.2|9855.2|9915.3|9855.3|9915.3|9855.3|9915.2|9855.2|0
1583330700000|2020-03-04 14:05:00|9917.8|9857.8|9915.3|9855.3|9917.8|9857.8|9915.3|9855.3|0
1583331000000|2020-03-04 14:10:00|9920.3|9860.3|9920.3|9860.3|9920.3|9860.3|9917.8|9857.8|0
1583331300000|2020-03-04 14:15:00|9920.2|9860.2|9917.8|9857.8|9920.3|9860.3|9917.8|9857.8|0
1583331600000|2020-03-04 14:20:00|9920.3|9860.3|9920.3|9860.3|9920.3|9860.3|9920.3|9860.3|0
1583331900000|2020-03-04 14:25:00|9922.8|9862.8|9922.8|9862.8|9922.8|9862.8|9922.8|9862.8|0
1583332200000|2020-03-04 14:30:00|9925.3|9865.3|9927.8|9867.8|9927.8|9867.8|9925.3|9865.3|0
1583332500000|2020-03-04 14:35:00|9925.3|9865.3|9907.9|9847.9|9925.3|9865.3|9905.4|9845.4|0
1583333100000|2020-03-04 14:45:00|9915.4|9855.4|9912.9|9852.9|9915.4|9855.4|9912.9|9852.9|0
1583333400000|2020-03-04 14:50:00|9917.9|9857.9|9918|9858|9922.9|9862.9|9915.4|9855.4|0
1583333700000|2020-03-04 14:55:00|9920.4|9860.4|9922.9|9862.9|9922.9|9862.9|9920.4|9860.4|0
1583334000000|2020-03-04 15:00:00|9923|9863|9918|9858|9923|9863|9918|9858|0
1583334300000|2020-03-04 15:05:00|9920.5|9860.5|9920.5|9860.5|9920.5|9860.5|9920.5|9860.5|0
1583334600000|2020-03-04 15:10:00|9923|9863|9923|9863|9923|9863|9923|9863|0
1583334900000|2020-03-04 15:15:00|9920.5|9860.5|9913.1|9853.1|9920.5|9860.5|9913.1|9853.1|0
1583335200000|2020-03-04 15:20:00|9913|9853|9905.6|9845.6|9913|9853|9903|9843|0
1583335500000|2020-03-04 15:25:00|9910.5|9850.5|9910.5|9850.5|9910.5|9850.5|9910.5|9850.5|0
1583335800000|2020-03-04 15:30:00|9908.1|9848.1|9910.5|9850.5|9910.5|9850.5|9908|9848|0
1583336100000|2020-03-04 15:35:00|9915.5|9855.5|9913|9853|9915.5|9855.5|9913|9853|0
1583336400000|2020-03-04 15:40:00|9915.5|9855.5|9915.6|9855.6|9918.1|9858.1|9915.5|9855.5|0
1583336700000|2020-03-04 15:45:00|9918.1|9858.1|9920.5|9860.5|9920.6|9860.6|9918.1|9858.1|0
1583337000000|2020-03-04 15:50:00|9920.6|9860.6|9915.6|9855.6|9920.6|9860.6|9910.6|9850.6|0
1583337600000|2020-03-04 16:00:00|9910.6|9850.6|9900.7|9840.7|9910.6|9850.6|9900.7|9840.7|0
1583337900000|2020-03-04 16:05:00|9895.7|9835.7|9895.7|9835.7|9898.2|9838.2|9895.7|9835.7|0
1583338200000|2020-03-04 16:10:00|9895.6|9835.6|9895.6|9835.6|9895.6|9835.6|9893.1|9833.1|0
1583338500000|2020-03-04 16:15:00|9895.7|9835.7|9898.1|9838.1|9903.1|9843.1|9895.7|9835.7|0
1583338800000|2020-03-04 16:20:00|9900.6|9840.6|9895.7|9835.7|9900.6|9840.6|9895.7|9835.7|0
1583339100000|2020-03-04 16:25:00|9898.1|9838.1|9898.1|9838.1|9900.6|9840.6|9895.7|9835.7|0
1583339400000|2020-03-04 16:30:00|9898.2|9838.2|9898.2|9838.2|9898.2|9838.2|9895.7|9835.7|0
1583339700000|2020-03-04 16:35:00|9898.1|9838.1|9895.6|9835.6|9900.6|9840.6|9895.6|9835.6|0
1583340000000|2020-03-04 16:40:00|9895.7|9835.7|9890.7|9830.7|9895.7|9835.7|9885.7|9825.7|0
1583340300000|2020-03-04 16:45:00|9888.2|9828.2|9885.7|9825.7|9888.2|9828.2|9885.7|9825.7|0
1583340600000|2020-03-04 16:50:00|9890.6|9830.6|9905.7|9845.7|9905.7|9845.7|9888.3|9828.3|0
1583340900000|2020-03-04 16:55:00|9903.2|9843.2|9915.8|9855.8|9915.9|9855.9|9903.2|9843.2|0
1583341200000|2020-03-04 17:00:00|9918.3|9858.3|9910.8|9850.8|9918.3|9858.3|9905.8|9845.8|0
1583341500000|2020-03-04 17:05:00|9913.3|9853.3|9920.8|9860.8|9920.8|9860.8|9910.8|9850.8|0
1583341800000|2020-03-04 17:10:00|9920.9|9860.9|9925.8|9865.8|9925.8|9865.8|9920.9|9860.9|0
1583342100000|2020-03-04 17:15:00|9923.3|9863.3|9920.8|9860.8|9923.3|9863.3|9920.8|9860.8|0
1583342400000|2020-03-04 17:20:00|9920.9|9860.9|9910.9|9850.9|9920.9|9860.9|9910.9|9850.9|0
1583342700000|2020-03-04 17:25:00|9906|9846|9913.4|9853.4|9918.4|9858.4|9906|9846|0
1583343000000|2020-03-04 17:30:00|9903.5|9843.5|9898.5|9838.5|9905.9|9845.9|9898.5|9838.5|0
1583343300000|2020-03-04 17:35:00|9896|9836|9901|9841|9905.9|9845.9|9896|9836|0
1583343600000|2020-03-04 17:40:00|9898.5|9838.5|9915.9|9855.9|9915.9|9855.9|9896|9836|0
1583343900000|2020-03-04 17:45:00|9918.4|9858.4|9918.4|9858.4|9918.4|9858.4|9915.9|9855.9|0
1583344200000|2020-03-04 17:50:00|9906|9846|9915.9|9855.9|9915.9|9855.9|9903.5|9843.5|0
1583344500000|2020-03-04 17:55:00|9916|9856|9913.5|9853.5|9916|9856|9913.5|9853.5|0
1583344800000|2020-03-04 18:00:00|9906|9846|9906|9846|9906|9846|9906|9846|0
1583345100000|2020-03-04 18:05:00|9903.5|9843.5|9908.6|9848.6|9908.6|9848.6|9901.1|9841.1|0
1583345400000|2020-03-04 18:10:00|9901.2|9841.2|9893.6|9833.6|9901.2|9841.2|9893.6|9833.6|0
1583345700000|2020-03-04 18:15:00|9891.1|9831.1|9878.7|9818.7|9891.1|9831.1|9876.2|9816.2|0
1583346000000|2020-03-04 18:20:00|9873.6|9813.6|9871.1|9811.1|9873.6|9813.6|9871.1|9811.1|0
1583346300000|2020-03-04 18:25:00|9868.6|9808.6|9858.6|9798.6|9881|9821|9858.6|9798.6|0
1583346900000|2020-03-04 18:35:00|9853.6|9793.6|9861.1|9801.1|9861.1|9801.1|9853.6|9793.6|0
1583347200000|2020-03-04 18:40:00|9863.5|9803.5|9853.6|9793.6|9868.5|9808.5|9853.6|9793.6|0
1583347500000|2020-03-04 18:45:00|9851.1|9791.1|9851.1|9791.1|9851.1|9791.1|9851.1|9791.1|0
1583347800000|2020-03-04 18:50:00|9846.2|9786.2|9843.7|9783.7|9851.1|9791.1|9843.7|9783.7|0
1583348100000|2020-03-04 18:55:00|9846.1|9786.1|9846.1|9786.1|9848.6|9788.6|9841.2|9781.2|0
1583413200000|2020-03-05 13:00:00|9842.1|9782.1|9862.1|9802.1|9869.6|9809.6|9842.1|9782.1|0
1583413500000|2020-03-05 13:05:00|9859.7|9799.7|9847.2|9787.2|9864.6|9804.6|9847.1|9787.1|0
1583413800000|2020-03-05 13:10:00|9857.2|9797.2|9852.1|9792.1|9857.2|9797.2|9847.1|9787.1|0
1583414100000|2020-03-05 13:15:00|9852|9792|9842.1|9782.1|9852|9792|9842.1|9782.1|0
1583414400000|2020-03-05 13:20:00|9844.6|9784.6|9847.1|9787.1|9847.1|9787.1|9842.1|9782.1|0
1583414700000|2020-03-05 13:25:00|9849.6|9789.6|9857.1|9797.1|9859.6|9799.6|9849.6|9789.6|0
1583415000000|2020-03-05 13:30:00|9857.2|9797.2|9857.2|9797.2|9867.2|9807.2|9857.2|9797.2|0
1583415300000|2020-03-05 13:35:00|9862.1|9802.1|9847.2|9787.2|9862.1|9802.1|9847.2|9787.2|0
1583415600000|2020-03-05 13:40:00|9847.3|9787.3|9847.3|9787.3|9847.3|9787.3|9847.3|9787.3|0
1583416200000|2020-03-05 13:50:00|9847.4|9787.4|9844.8|9784.8|9849.8|9789.8|9844.8|9784.8|0
1583416500000|2020-03-05 13:55:00|9844.7|9784.7|9842.3|9782.3|9844.7|9784.7|9842.3|9782.3|0
1583416800000|2020-03-05 14:00:00|9842.4|9782.4|9849.8|9789.8|9849.8|9789.8|9842.3|9782.3|0
1583417100000|2020-03-05 14:05:00|9842.3|9782.3|9842.3|9782.3|9844.8|9784.8|9842.3|9782.3|0
1583417400000|2020-03-05 14:10:00|9844.8|9784.8|9842.4|9782.4|9844.8|9784.8|9842.3|9782.3|0
1583417700000|2020-03-05 14:15:00|9839.9|9779.9|9824.9|9764.9|9842.4|9782.4|9824.9|9764.9|0
1583418000000|2020-03-05 14:20:00|9829.9|9769.9|9842.4|9782.4|9842.4|9782.4|9829.9|9769.9|0
1583418300000|2020-03-05 14:25:00|9844.8|9784.8|9852.5|9792.5|9857.5|9797.5|9842.6|9782.6|0
1583418600000|2020-03-05 14:30:00|9850|9790|9842.5|9782.5|9850|9790|9825|9765|0
1583418900000|2020-03-05 14:35:00|9842.7|9782.7|9850|9790|9862.5|9802.5|9840|9780|0
1583419200000|2020-03-05 14:40:00|9847.6|9787.6|9862.5|9802.5|9862.5|9802.5|9847.5|9787.5|0
1583419500000|2020-03-05 14:45:00|9862.6|9802.6|9847.5|9787.5|9872.4|9812.4|9847.5|9787.5|0
1583419800000|2020-03-05 14:50:00|9857.5|9797.5|9855.1|9795.1|9867.5|9807.5|9847.5|9787.5|0
1583420100000|2020-03-05 14:55:00|9857.6|9797.6|9840.1|9780.1|9857.6|9797.6|9840.1|9780.1|0
1583420400000|2020-03-05 15:00:00|9845.1|9785.1|9827.5|9767.5|9845.1|9785.1|9825.1|9765.1|0
1583420700000|2020-03-05 15:05:00|9832.5|9772.5|9832.5|9772.5|9832.5|9772.5|9832.5|9772.5|0
1583421000000|2020-03-05 15:10:00|9830|9770|9822.6|9762.6|9832.5|9772.5|9822.6|9762.6|0
1583421300000|2020-03-05 15:15:00|9827.4|9767.4|9825|9765|9827.4|9767.4|9815.3|9755.3|0
1583421600000|2020-03-05 15:20:00|9827.5|9767.5|9840.2|9780.2|9849.9|9789.9|9827.5|9767.5|0
1583421900000|2020-03-05 15:25:00|9847.5|9787.5|9850|9790|9850|9790|9847.5|9787.5|0
1583422200000|2020-03-05 15:30:00|9855|9795|9855.2|9795.2|9865.1|9805.1|9855|9795|0
1583422500000|2020-03-05 15:35:00|9860.2|9800.2|9870.1|9810.1|9872.6|9812.6|9852.7|9792.7|0
1583422800000|2020-03-05 15:40:00|9867.7|9807.7|9882.5|9822.5|9882.5|9822.5|9857.6|9797.6|0
1583423100000|2020-03-05 15:45:00|9882.6|9822.6|9877.6|9817.6|9882.6|9822.6|9877.6|9817.6|0
1583423400000|2020-03-05 15:50:00|9877.7|9817.7|9877.6|9817.6|9890|9830|9877.6|9817.6|0
1583423700000|2020-03-05 15:55:00|9872.8|9812.8|9847.6|9787.6|9877.3|9817.3|9842.6|9782.6|0
1583424000000|2020-03-05 16:00:00|9845.1|9785.1|9845.1|9785.1|9845.1|9785.1|9845.1|9785.1|0
1583424300000|2020-03-05 16:05:00|9852.6|9792.6|9850.2|9790.2|9852.7|9792.7|9850.1|9790.1|0
1583425200000|2020-03-05 16:20:00|9862.3|9802.3|9857.7|9797.7|9862.7|9802.7|9857.7|9797.7|0
1583425500000|2020-03-05 16:25:00|9850.2|9790.2|9850.2|9790.2|9850.2|9790.2|9850.2|9790.2|0
1583425800000|2020-03-05 16:30:00|9850.4|9790.4|9852.7|9792.7|9855.2|9795.2|9850.4|9790.4|0
1583426100000|2020-03-05 16:35:00|9850.2|9790.2|9850.3|9790.3|9855.2|9795.2|9850.2|9790.2|0
1583426700000|2020-03-05 16:45:00|9855.3|9795.3|9852.8|9792.8|9855.3|9795.3|9852.8|9792.8|0
1583427000000|2020-03-05 16:50:00|9850.3|9790.3|9850.4|9790.4|9850.4|9790.4|9850.3|9790.3|0
1583427600000|2020-03-05 17:00:00|9845.5|9785.5|9845.5|9785.5|9848|9788|9845.5|9785.5|0
1583428500000|2020-03-05 17:15:00|9845.4|9785.4|9845.4|9785.4|9845.4|9785.4|9845.4|9785.4|0
1583428800000|2020-03-05 17:20:00|9845.5|9785.5|9810.2|9750.2|9845.5|9785.5|9798|9738|0
1583429100000|2020-03-05 17:25:00|9812.6|9752.6|9797.6|9737.6|9812.6|9752.6|9795.2|9735.2|0
1583429400000|2020-03-05 17:30:00|9795.2|9735.2|9797.7|9737.7|9800.1|9740.1|9792.8|9732.8|0
1583429700000|2020-03-05 17:35:00|9795.2|9735.2|9795.4|9735.4|9795.4|9735.4|9792.8|9732.8|0
1583430000000|2020-03-05 17:40:00|9800.3|9740.3|9803|9743|9805.4|9745.4|9798.1|9738.1|0
1583430300000|2020-03-05 17:45:00|9800.6|9740.6|9800.6|9740.6|9800.6|9740.6|9800.6|9740.6|0
1583430600000|2020-03-05 17:50:00|9795.6|9735.6|9798|9738|9798|9738|9795.6|9735.6|0
1583430900000|2020-03-05 17:55:00|9795.6|9735.6|9793|9733|9795.6|9735.6|9793|9733|0
1583431200000|2020-03-05 18:00:00|9790.5|9730.5|9790.5|9730.5|9790.5|9730.5|9790.5|9730.5|0
1583431800000|2020-03-05 18:10:00|9780.6|9720.6|9785.6|9725.6|9785.6|9725.6|9780.6|9720.6|0
1583432100000|2020-03-05 18:15:00|9795.5|9735.5|9785.6|9725.6|9795.5|9735.5|9785.6|9725.6|0
1583432400000|2020-03-05 18:20:00|9775.9|9715.9|9775.7|9715.7|9775.9|9715.9|9770.7|9710.7|0
1583432700000|2020-03-05 18:25:00|9773.3|9713.3|9750.6|9690.6|9778.2|9718.2|9750.6|9690.6|0
1583433000000|2020-03-05 18:30:00|9750.5|9690.5|9758|9698|9758|9698|9745.5|9685.5|0
1583433300000|2020-03-05 18:35:00|9753.2|9693.2|9753.1|9693.1|9755.6|9695.6|9753|9693|0
1583433600000|2020-03-05 18:40:00|9753|9693|9755.5|9695.5|9755.5|9695.5|9753|9693|0
1583433900000|2020-03-05 18:45:00|9758|9698|9760.5|9700.5|9760.5|9700.5|9758|9698|0
1583434200000|2020-03-05 18:50:00|9753|9693|9758|9698|9758|9698|9753|9693|0
1583434500000|2020-03-05 18:55:00|9755.6|9695.6|9753.2|9693.2|9755.7|9695.7|9750.7|9690.7|0
1583413200000|2020-03-05 13:00:00|9842.1|9782.1|9862.1|9802.1|9869.6|9809.6|9842.1|9782.1|0
1583413500000|2020-03-05 13:05:00|9859.7|9799.7|9847.2|9787.2|9864.6|9804.6|9847.1|9787.1|0
1583413800000|2020-03-05 13:10:00|9857.2|9797.2|9852.1|9792.1|9857.2|9797.2|9847.1|9787.1|0
1583414100000|2020-03-05 13:15:00|9852|9792|9842.1|9782.1|9852|9792|9842.1|9782.1|0
1583414400000|2020-03-05 13:20:00|9844.6|9784.6|9847.1|9787.1|9847.1|9787.1|9842.1|9782.1|0
1583414700000|2020-03-05 13:25:00|9849.6|9789.6|9857.1|9797.1|9859.6|9799.6|9849.6|9789.6|0
1583415000000|2020-03-05 13:30:00|9857.2|9797.2|9857.2|9797.2|9867.2|9807.2|9857.2|9797.2|0
1583415300000|2020-03-05 13:35:00|9862.1|9802.1|9847.2|9787.2|9862.1|9802.1|9847.2|9787.2|0
1583415600000|2020-03-05 13:40:00|9847.3|9787.3|9847.3|9787.3|9847.3|9787.3|9847.3|9787.3|0
1583416200000|2020-03-05 13:50:00|9847.4|9787.4|9844.8|9784.8|9849.8|9789.8|9844.8|9784.8|0
1583416500000|2020-03-05 13:55:00|9844.7|9784.7|9842.3|9782.3|9844.7|9784.7|9842.3|9782.3|0
1583416800000|2020-03-05 14:00:00|9842.4|9782.4|9849.8|9789.8|9849.8|9789.8|9842.3|9782.3|0
1583417100000|2020-03-05 14:05:00|9842.3|9782.3|9842.3|9782.3|9844.8|9784.8|9842.3|9782.3|0
1583417400000|2020-03-05 14:10:00|9844.8|9784.8|9842.4|9782.4|9844.8|9784.8|9842.3|9782.3|0
1583417700000|2020-03-05 14:15:00|9839.9|9779.9|9824.9|9764.9|9842.4|9782.4|9824.9|9764.9|0
1583418000000|2020-03-05 14:20:00|9829.9|9769.9|9842.4|9782.4|9842.4|9782.4|9829.9|9769.9|0
1583418300000|2020-03-05 14:25:00|9844.8|9784.8|9852.5|9792.5|9857.5|9797.5|9842.6|9782.6|0
1583418600000|2020-03-05 14:30:00|9850|9790|9842.5|9782.5|9850|9790|9825|9765|0
1583418900000|2020-03-05 14:35:00|9842.7|9782.7|9850|9790|9862.5|9802.5|9840|9780|0
1583419200000|2020-03-05 14:40:00|9847.6|9787.6|9862.5|9802.5|9862.5|9802.5|9847.5|9787.5|0
1583419500000|2020-03-05 14:45:00|9862.6|9802.6|9847.5|9787.5|9872.4|9812.4|9847.5|9787.5|0
1583419800000|2020-03-05 14:50:00|9857.5|9797.5|9855.1|9795.1|9867.5|9807.5|9847.5|9787.5|0
1583420100000|2020-03-05 14:55:00|9857.6|9797.6|9840.1|9780.1|9857.6|9797.6|9840.1|9780.1|0
1583420400000|2020-03-05 15:00:00|9845.1|9785.1|9827.5|9767.5|9845.1|9785.1|9825.1|9765.1|0
1583420700000|2020-03-05 15:05:00|9832.5|9772.5|9832.5|9772.5|9832.5|9772.5|9832.5|9772.5|0
1583421000000|2020-03-05 15:10:00|9830|9770|9822.6|9762.6|9832.5|9772.5|9822.6|9762.6|0
1583421300000|2020-03-05 15:15:00|9827.4|9767.4|9825|9765|9827.4|9767.4|9815.3|9755.3|0
1583421600000|2020-03-05 15:20:00|9827.5|9767.5|9840.2|9780.2|9849.9|9789.9|9827.5|9767.5|0
1583421900000|2020-03-05 15:25:00|9847.5|9787.5|9850|9790|9850|9790|9847.5|9787.5|0
1583422200000|2020-03-05 15:30:00|9855|9795|9855.2|9795.2|9865.1|9805.1|9855|9795|0
1583422500000|2020-03-05 15:35:00|9860.2|9800.2|9870.1|9810.1|9872.6|9812.6|9852.7|9792.7|0
1583422800000|2020-03-05 15:40:00|9867.7|9807.7|9882.5|9822.5|9882.5|9822.5|9857.6|9797.6|0
1583423100000|2020-03-05 15:45:00|9882.6|9822.6|9877.6|9817.6|9882.6|9822.6|9877.6|9817.6|0
1583423400000|2020-03-05 15:50:00|9877.7|9817.7|9877.6|9817.6|9890|9830|9877.6|9817.6|0
1583423700000|2020-03-05 15:55:00|9872.8|9812.8|9847.6|9787.6|9877.3|9817.3|9842.6|9782.6|0
1583424000000|2020-03-05 16:00:00|9845.1|9785.1|9845.1|9785.1|9845.1|9785.1|9845.1|9785.1|0
1583424300000|2020-03-05 16:05:00|9852.6|9792.6|9850.2|9790.2|9852.7|9792.7|9850.1|9790.1|0
1583425200000|2020-03-05 16:20:00|9862.3|9802.3|9857.7|9797.7|9862.7|9802.7|9857.7|9797.7|0
1583425500000|2020-03-05 16:25:00|9850.2|9790.2|9850.2|9790.2|9850.2|9790.2|9850.2|9790.2|0
1583425800000|2020-03-05 16:30:00|9850.4|9790.4|9852.7|9792.7|9855.2|9795.2|9850.4|9790.4|0
1583426100000|2020-03-05 16:35:00|9850.2|9790.2|9850.3|9790.3|9855.2|9795.2|9850.2|9790.2|0
1583426700000|2020-03-05 16:45:00|9855.3|9795.3|9852.8|9792.8|9855.3|9795.3|9852.8|9792.8|0
1583427000000|2020-03-05 16:50:00|9850.3|9790.3|9850.4|9790.4|9850.4|9790.4|9850.3|9790.3|0
1583427600000|2020-03-05 17:00:00|9845.5|9785.5|9845.5|9785.5|9848|9788|9845.5|9785.5|0
1583428500000|2020-03-05 17:15:00|9845.4|9785.4|9845.4|9785.4|9845.4|9785.4|9845.4|9785.4|0
1583428800000|2020-03-05 17:20:00|9845.5|9785.5|9810.2|9750.2|9845.5|9785.5|9798|9738|0
1583429100000|2020-03-05 17:25:00|9812.6|9752.6|9797.6|9737.6|9812.6|9752.6|9795.2|9735.2|0
1583429400000|2020-03-05 17:30:00|9795.2|9735.2|9797.7|9737.7|9800.1|9740.1|9792.8|9732.8|0
1583429700000|2020-03-05 17:35:00|9795.2|9735.2|9795.4|9735.4|9795.4|9735.4|9792.8|9732.8|0
1583430000000|2020-03-05 17:40:00|9800.3|9740.3|9803|9743|9805.4|9745.4|9798.1|9738.1|0
1583430300000|2020-03-05 17:45:00|9800.6|9740.6|9800.6|9740.6|9800.6|9740.6|9800.6|9740.6|0
1583430600000|2020-03-05 17:50:00|9795.6|9735.6|9798|9738|9798|9738|9795.6|9735.6|0
1583430900000|2020-03-05 17:55:00|9795.6|9735.6|9793|9733|9795.6|9735.6|9793|9733|0
1583431200000|2020-03-05 18:00:00|9790.5|9730.5|9790.5|9730.5|9790.5|9730.5|9790.5|9730.5|0
1583431800000|2020-03-05 18:10:00|9780.6|9720.6|9785.6|9725.6|9785.6|9725.6|9780.6|9720.6|0
1583432100000|2020-03-05 18:15:00|9795.5|9735.5|9785.6|9725.6|9795.5|9735.5|9785.6|9725.6|0
1583432400000|2020-03-05 18:20:00|9775.9|9715.9|9775.7|9715.7|9775.9|9715.9|9770.7|9710.7|0
1583432700000|2020-03-05 18:25:00|9773.3|9713.3|9750.6|9690.6|9778.2|9718.2|9750.6|9690.6|0
1583433000000|2020-03-05 18:30:00|9750.5|9690.5|9758|9698|9758|9698|9745.5|9685.5|0
1583433300000|2020-03-05 18:35:00|9753.2|9693.2|9753.1|9693.1|9755.6|9695.6|9753|9693|0
1583433600000|2020-03-05 18:40:00|9753|9693|9755.5|9695.5|9755.5|9695.5|9753|9693|0
1583433900000|2020-03-05 18:45:00|9758|9698|9760.5|9700.5|9760.5|9700.5|9758|9698|0
1583434200000|2020-03-05 18:50:00|9753|9693|9758|9698|9758|9698|9753|9693|0
1583434500000|2020-03-05 18:55:00|9755.6|9695.6|9753.2|9693.2|9755.7|9695.7|9750.7|9690.7|0
1583499600000|2020-03-06 13:00:00|9756.8|9696.8|9781.6|9721.6|9806.6|9746.6|9756.8|9696.8|0
1583499900000|2020-03-06 13:05:00|9791.6|9731.6|9769.4|9709.4|9791.6|9731.6|9769.4|9709.4|0
1583500200000|2020-03-06 13:10:00|9759.4|9699.4|9766.8|9706.8|9766.8|9706.8|9758.9|9698.9|0
1583500500000|2020-03-06 13:15:00|9764.4|9704.4|9754.2|9694.2|9771.9|9711.9|9754.2|9694.2|0
1583500800000|2020-03-06 13:20:00|9751.7|9691.7|9754.2|9694.2|9754.2|9694.2|9749.2|9689.2|0
1583501100000|2020-03-06 13:25:00|9756.7|9696.7|9761.7|9701.7|9761.7|9701.7|9754.2|9694.2|0
1583501400000|2020-03-06 13:30:00|9754.2|9694.2|9749|9689|9754.2|9694.2|9746.5|9686.5|0
1583501700000|2020-03-06 13:35:00|9749.1|9689.1|9746.5|9686.5|9754.1|9694.1|9746.5|9686.5|0
1583502000000|2020-03-06 13:40:00|9749|9689|9756.4|9696.4|9756.5|9696.5|9746.5|9686.5|0
1583502300000|2020-03-06 13:45:00|9756.5|9696.5|9761.7|9701.7|9761.8|9701.8|9756.5|9696.5|0
1583502600000|2020-03-06 13:50:00|9764.2|9704.2|9756.6|9696.6|9764.2|9704.2|9756.6|9696.6|0
1583502900000|2020-03-06 13:55:00|9759.1|9699.1|9769|9709|9769|9709|9759.1|9699.1|0
1583503200000|2020-03-06 14:00:00|9766.5|9706.5|9761.5|9701.5|9766.5|9706.5|9759|9699|0
1583503500000|2020-03-06 14:05:00|9761.6|9701.6|9761.6|9701.6|9761.6|9701.6|9761.6|9701.6|0
1583504100000|2020-03-06 14:15:00|9764.1|9704.1|9756.8|9696.8|9766.8|9706.8|9756.8|9696.8|0
1583505000000|2020-03-06 14:30:00|9768.7|9708.7|9759.3|9699.3|9779.3|9719.3|9759.3|9699.3|0
1583505600000|2020-03-06 14:40:00|9761.8|9701.8|9764.3|9704.3|9764.3|9704.3|9761.8|9701.8|0
1583505900000|2020-03-06 14:45:00|9764.4|9704.4|9761.9|9701.9|9764.4|9704.4|9756.9|9696.9|0
1583506200000|2020-03-06 14:50:00|9764.4|9704.4|9766.8|9706.8|9774.4|9714.4|9764.4|9704.4|0
1583506500000|2020-03-06 14:55:00|9771.8|9711.8|9756.8|9696.8|9771.8|9711.8|9756.8|9696.8|0
1583506800000|2020-03-06 15:00:00|9768.7|9708.7|9779|9719|9784.1|9724.1|9764.3|9704.3|0
1583507100000|2020-03-06 15:05:00|9779.2|9719.2|9774.2|9714.2|9779.2|9719.2|9774.2|9714.2|0
1583507400000|2020-03-06 15:10:00|9771.8|9711.8|9776.7|9716.7|9776.7|9716.7|9771.7|9711.7|0
1583507700000|2020-03-06 15:15:00|9779.2|9719.2|9789.1|9729.1|9789.1|9729.1|9779.2|9719.2|0
1583508000000|2020-03-06 15:20:00|9786.6|9726.6|9761.7|9701.7|9786.6|9726.6|9761.7|9701.7|0
1583508300000|2020-03-06 15:25:00|9761.8|9701.8|9759.3|9699.3|9761.8|9701.8|9756.8|9696.8|0
1583508600000|2020-03-06 15:30:00|9761.8|9701.8|9761.8|9701.8|9761.8|9701.8|9761.8|9701.8|0
1583508900000|2020-03-06 15:35:00|9764.2|9704.2|9759.3|9699.3|9769.3|9709.3|9759.3|9699.3|0
1583509200000|2020-03-06 15:40:00|9764.1|9704.1|9771.8|9711.8|9771.8|9711.8|9764.1|9704.1|0
1583509500000|2020-03-06 15:45:00|9771.5|9711.5|9786.8|9726.8|9789.2|9729.2|9764.3|9704.3|0
1583509800000|2020-03-06 15:50:00|9784.3|9724.3|9789.3|9729.3|9789.3|9729.3|9784.3|9724.3|0
1583510100000|2020-03-06 15:55:00|9791.7|9731.7|9809.2|9749.2|9811.7|9751.7|9789.3|9729.3|0
1583510400000|2020-03-06 16:00:00|9804.5|9744.5|9789.5|9729.5|9804.5|9744.5|9789.5|9729.5|0
1583510700000|2020-03-06 16:05:00|9787.1|9727.1|9801.8|9741.8|9801.8|9741.8|9787|9727|0
1583511000000|2020-03-06 16:10:00|9806.8|9746.8|9801.8|9741.8|9806.8|9746.8|9801.8|9741.8|0
1583511300000|2020-03-06 16:15:00|9799.4|9739.4|9807|9747|9809.4|9749.4|9796.8|9736.8|0
1583511600000|2020-03-06 16:20:00|9804.5|9744.5|9809.5|9749.5|9809.5|9749.5|9804.5|9744.5|0
1583511900000|2020-03-06 16:25:00|9811.9|9751.9|9811.9|9751.9|9814.3|9754.3|9809.5|9749.5|0
1583512200000|2020-03-06 16:30:00|9812.1|9752.1|9804.3|9744.3|9812.1|9752.1|9799.3|9739.3|0
1583512500000|2020-03-06 16:35:00|9801.8|9741.8|9811.9|9751.9|9811.9|9751.9|9801.8|9741.8|0
1583513100000|2020-03-06 16:45:00|9816.6|9756.6|9816.8|9756.8|9816.8|9756.8|9816.6|9756.6|0
1583513400000|2020-03-06 16:50:00|9806.9|9746.9|9806.9|9746.9|9809.4|9749.4|9806.9|9746.9|0
1583513700000|2020-03-06 16:55:00|9796.9|9736.9|9806.9|9746.9|9806.9|9746.9|9796.9|9736.9|0
1583514000000|2020-03-06 17:00:00|9789.7|9729.7|9799.4|9739.4|9801.9|9741.9|9789.7|9729.7|0
1583514300000|2020-03-06 17:05:00|9797.1|9737.1|9794.6|9734.6|9801.9|9741.9|9794.6|9734.6|0
1583514600000|2020-03-06 17:10:00|9793|9733|9771.8|9711.8|9793|9733|9762|9702|0
1583514900000|2020-03-06 17:15:00|9772|9712|9754.5|9694.5|9772|9712|9754.5|9694.5|0
1583515500000|2020-03-06 17:25:00|9757|9697|9757|9697|9757|9697|9757|9697|0
1583515800000|2020-03-06 17:30:00|9752.2|9692.2|9752|9692|9756.8|9696.8|9752|9692|0
1583516100000|2020-03-06 17:35:00|9754.5|9694.5|9754.5|9694.5|9754.5|9694.5|9754.5|9694.5|0
1583516400000|2020-03-06 17:40:00|9749.8|9689.8|9747.2|9687.2|9749.8|9689.8|9747.2|9687.2|0
1583516700000|2020-03-06 17:45:00|9742.3|9682.3|9744.6|9684.6|9744.7|9684.7|9734.8|9674.8|0
1583517000000|2020-03-06 17:50:00|9739.8|9679.8|9724.7|9664.7|9747|9687|9712.3|9652.3|0
1583517300000|2020-03-06 17:55:00|9724.6|9664.6|9707.1|9647.1|9724.6|9664.6|9702.3|9642.3|0
1583517600000|2020-03-06 18:00:00|9724.5|9664.5|9717|9657|9724.5|9664.5|9709.6|9649.6|0
1583517900000|2020-03-06 18:05:00|9714.6|9654.6|9712.1|9652.1|9714.6|9654.6|9709.6|9649.6|0
1583518500000|2020-03-06 18:15:00|9712.2|9652.2|9717.2|9657.2|9729.5|9669.5|9712.2|9652.2|0
1583518800000|2020-03-06 18:20:00|9726.7|9666.7|9717.2|9657.2|9726.7|9666.7|9717.2|9657.2|0
1583519100000|2020-03-06 18:25:00|9714.7|9654.7|9704.6|9644.6|9714.7|9654.7|9702.2|9642.2|0
1583519700000|2020-03-06 18:35:00|9714.6|9654.6|9714.6|9654.6|9714.6|9654.6|9714.6|9654.6|0
1583520000000|2020-03-06 18:40:00|9719.4|9659.4|9719.6|9659.6|9727.1|9667.1|9719.4|9659.4|0
1583520300000|2020-03-06 18:45:00|9712.2|9652.2|9712.1|9652.1|9712.3|9652.3|9712.1|9652.1|0
1583520600000|2020-03-06 18:50:00|9714.6|9654.6|9714.7|9654.7|9717.3|9657.3|9712.1|9652.1|0
1583520900000|2020-03-06 18:55:00|9732.2|9672.2|9722.2|9662.2|9734.7|9674.7|9722.2|9662.2|0
1583755200000|2020-03-09 12:00:00|9709|9649|9736.7|9676.7|9781.7|9721.7|9706.5|9646.5|0
1583755500000|2020-03-09 12:05:00|9726.7|9686.7|9668.7|9644.7|9726.7|9694.7|9668.7|9641.7|97
1583755800000|2020-03-09 12:10:00|9669.2|9645.2|9689|9665|9689|9665|9661.7|9637.7|10
1583756100000|2020-03-09 12:15:00|9691.3|9667.3|9684.2|9660.2|9708.8|9684.8|9684.2|9660.2|10
1583756400000|2020-03-09 12:20:00|9682.1|9658.1|9658.8|9634.8|9682.1|9658.1|9658.8|9631.3|4
1583756700000|2020-03-09 12:25:00|9656.5|9632.5|9656.3|9632.3|9658.8|9634.8|9648.8|9624.8|2
1583757000000|2020-03-09 12:30:00|9646.3|9622.3|9641.5|9617.5|9649.3|9625.3|9641.5|9617.5|12
1583757300000|2020-03-09 12:35:00|9639.3|9615.3|9646.3|9622.3|9646.3|9622.3|9639|9615|5
1583757600000|2020-03-09 12:40:00|9643.8|9619.8|9644.1|9620.1|9644.1|9620.1|9639.3|9615.3|8
1583757900000|2020-03-09 12:45:00|9641.8|9617.8|9639.1|9615.1|9644.3|9620.3|9639.1|9615.1|8
1583758200000|2020-03-09 12:50:00|9639.6|9615.6|9631.8|9607.8|9646.4|9622.4|9629.3|9605.3|47
1583758500000|2020-03-09 12:55:00|9631.9|9607.9|9641.4|9617.4|9656.4|9619.9|9629.4|9605.4|10
1583758800000|2020-03-09 13:00:00|9634.6|9610.6|9606.9|9582.9|9634.6|9610.6|9606.9|9582.9|14
1583759100000|2020-03-09 13:05:00|9606.6|9582.6|9601.7|9577.7|9606.6|9582.6|9598.9|9574.9|23
1583759400000|2020-03-09 13:10:00|9602.4|9578.4|9613.9|9589.9|9613.9|9589.9|9601.7|9577.7|4
1583759700000|2020-03-09 13:15:00|9614.4|9590.4|9611.4|9587.4|9618.9|9594.9|9608.9|9584.9|4
1583760000000|2020-03-09 13:20:00|9611.5|9587.5|9608.7|9584.7|9616.5|9592.5|9608.7|9584.7|1
1583760300000|2020-03-09 13:25:00|9611|9587|9596.7|9572.7|9613.7|9589.7|9589.5|9565.5|13
1583760600000|2020-03-09 13:30:00|9594.5|9570.5|9592|9568|9594.5|9570.5|9592|9568|2
1583760900000|2020-03-09 13:35:00|9594.2|9570.2|9592|9568|9594.2|9570.2|9589.5|9565.5|3
1583761200000|2020-03-09 13:40:00|9594.2|9570.2|9591.8|9567.8|9594.3|9570.3|9589.5|9565.5|4
1583761500000|2020-03-09 13:45:00|9592|9568|9594.3|9570.3|9599.3|9575.3|9589.5|9565.5|39
1583761800000|2020-03-09 13:50:00|9594.5|9570.5|9598.8|9574.8|9599.3|9575.3|9591.5|9567.5|14
1583762100000|2020-03-09 13:55:00|9603.3|9579.3|9601.3|9577.3|9603.6|9579.6|9596.6|9572.6|5
1583762400000|2020-03-09 14:00:00|9603.6|9579.6|9603.6|9579.6|9606.1|9582.1|9598.8|9574.8|3
1583762700000|2020-03-09 14:05:00|9603.8|9579.8|9639.1|9615.1|9656.1|9632.1|9603.8|9579.8|24
1583763000000|2020-03-09 14:10:00|9636.6|9612.6|9604.4|9580.4|9636.6|9612.6|9604.4|9580.4|8
1583763300000|2020-03-09 14:15:00|9602.1|9578.1|9581.6|9557.6|9602.1|9578.1|9581.6|9557.6|32
1583763600000|2020-03-09 14:20:00|9582.4|9558.4|9581.6|9557.6|9584.6|9560.6|9576.9|9552.9|4
1583763900000|2020-03-09 14:25:00|9574.6|9550.6|9574.6|9550.6|9576.9|9552.9|9574.6|9550.6|4
1583764200000|2020-03-09 14:30:00|9572.4|9548.4|9571.7|9547.7|9576.7|9552.7|9566.7|9542.7|20
1583764500000|2020-03-09 14:35:00|9569.4|9545.4|9551.9|9527.9|9571.7|9547.7|9551.9|9527.9|24
1583764800000|2020-03-09 14:40:00|9551.7|9527.7|9549.4|9525.4|9551.7|9527.7|9549.2|9525.2|6
1583765100000|2020-03-09 14:45:00|9549.5|9525.5|9549.5|9525.5|9549.5|9525.5|9549.5|9525.5|3
1583765400000|2020-03-09 14:50:00|9539.5|9515.5|9539.5|9515.5|9539.5|9515.5|9539.5|9515.5|31
1583765700000|2020-03-09 14:55:00|9539.7|9515.7|9546.8|9522.8|9549.3|9525.3|9539.5|9515.5|80
1583766000000|2020-03-09 15:00:00|||||||||2
1583766300000|2020-03-09 15:05:00|9551.3|9527.3|9547|9523|9564.5|9540.5|9547|9523|7
1583766600000|2020-03-09 15:10:00|9544.5|9520.5|9542.3|9518.3|9544.5|9520.5|9542.3|9518.3|7
1583766900000|2020-03-09 15:15:00|9554.3|9530.3|9554.3|9530.3|9554.3|9530.3|9547|9523|11
1583767200000|2020-03-09 15:20:00|9564.3|9540.3|9566.8|9542.8|9574.3|9550.3|9559.3|9535.3|11
1583767500000|2020-03-09 15:25:00|9564.6|9540.6|9561.8|9537.8|9564.6|9540.6|9561.8|9537.8|1
1583767800000|2020-03-09 15:30:00|9566.8|9542.8|9574.4|9550.4|9576.9|9552.9|9566.8|9542.8|3
1583768100000|2020-03-09 15:35:00|9571.9|9547.9|9579.1|9555.1|9589.4|9565.4|9564.4|9540.4|20
1583768400000|2020-03-09 15:40:00|9579.4|9555.4|9581.2|9557.2|9581.6|9557.6|9579.1|9555.1|21
1583768700000|2020-03-09 15:45:00|9581.6|9557.6|9579.2|9555.2|9583.9|9559.9|9576.6|9552.6|4
1583769000000|2020-03-09 15:50:00|9576.7|9552.7|9561.7|9537.7|9576.7|9552.7|9561.7|9537.7|8
1583769300000|2020-03-09 15:55:00|9559.4|9535.4|9564.2|9540.2|9564.2|9540.2|9559.2|9535.2|1
1583769600000|2020-03-09 16:00:00|9554.7|9530.7|9557|9533|9557|9533|9554.7|9530.7|4
1583769900000|2020-03-09 16:05:00|9559.2|9535.2|9557|9533|9559.2|9535.2|9557|9533|1
1583770200000|2020-03-09 16:10:00|9559.2|9535.2|9556.7|9532.7|9561.5|9537.5|9554.2|9530.2|3
1583770500000|2020-03-09 16:15:00|9559|9535|9561.5|9537.5|9566.3|9542.3|9556.7|9532.7|7
1583770800000|2020-03-09 16:20:00|9557|9533|9547.5|9523.5|9557|9533|9547.5|9523.5|22
1583771100000|2020-03-09 16:25:00|9545|9521|9502.3|9478.3|9545|9521|9497.5|9473.5|98
1583771400000|2020-03-09 16:30:00|9500|9476|9490|9466|9500|9476|9489.8|9465.8|93
1583771700000|2020-03-09 16:35:00|9497.3|9473.3|9480.1|9456.1|9497.3|9473.3|9474.3|9450.3|31
1583772000000|2020-03-09 16:40:00|9478.6|9454.6|9479.3|9455.3|9479.3|9455.3|9459.3|9435.3|21
1583772300000|2020-03-09 16:45:00|9472.6|9448.6|9474.3|9450.3|9476.8|9452.8|9466.8|9442.8|8
1583772600000|2020-03-09 16:50:00|9474.4|9450.4|9471.9|9447.9|9474.4|9450.4|9471.9|9447.9|0
1583772900000|2020-03-09 16:55:00|9467.4|9443.4|9482.6|9458.6|9482.6|9458.6|9464.6|9440.6|10
1583773200000|2020-03-09 17:00:00|9474.4|9450.4|9464.4|9440.4|9474.4|9450.4|9464.4|9440.4|12
1583773500000|2020-03-09 17:05:00|9464.9|9440.9|9466.9|9442.9|9467.1|9443.1|9464.9|9440.9|4
1583773800000|2020-03-09 17:10:00|9464.4|9440.4|9456.9|9432.9|9464.4|9440.4|9456.9|9432.9|2
1583774100000|2020-03-09 17:15:00|9454.4|9430.4|9442.2|9418.2|9454.4|9430.4|9442.2|9418.2|9
1583774400000|2020-03-09 17:20:00|9444.4|9420.4|9447.2|9423.2|9451.9|9427.9|9444.4|9420.4|7
1583774700000|2020-03-09 17:25:00|9446.9|9422.9|9442.2|9418.2|9447|9423|9442.2|9418.2|3
1583775000000|2020-03-09 17:30:00|9444.5|9420.5|9449.2|9425.2|9449.2|9425.2|9439.7|9415.7|8
1583775300000|2020-03-09 17:35:00|||||||||3
1583775600000|2020-03-09 17:40:00|9449.3|9425.3|9449.3|9425.3|9449.3|9425.3|9449.3|9425.3|1
1583775900000|2020-03-09 17:45:00|9442.3|9418.3|9444.3|9420.3|9448.8|9424.8|9439.8|9415.8|18
1583776200000|2020-03-09 17:50:00|9442|9418|9442|9418|9444.3|9420.3|9442|9418|6
1583776500000|2020-03-09 17:55:00|9444.3|9420.3|9437.1|9413.1|9444.3|9420.3|9428|9404|70
1583841600000|2020-03-10 12:00:00|9530.3|9506.3|9525.6|9501.6|9533.1|9509.1|9475.3|9431.7|83
1583841900000|2020-03-10 12:05:00|9531.2|9507.2|9528.7|9504.7|9536.2|9512.2|9528.1|9504.1|14
1583842200000|2020-03-10 12:10:00|9535.6|9511.6|9536.5|9512.5|9536.5|9512.5|9528.7|9504.7|7
1583842500000|2020-03-10 12:15:00|9531.8|9507.8|9536.5|9512.5|9536.5|9512.5|9531.8|9507.8|2
1583842800000|2020-03-10 12:20:00|9539|9515|9561|9537|9563.5|9539.5|9539|9515|21
1583843100000|2020-03-10 12:25:00|9558.5|9534.5|9568.5|9544.5|9573.5|9549.5|9558.5|9534.5|9
1583843400000|2020-03-10 12:30:00|9570.7|9546.7|9579.3|9555.3|9581.8|9557.8|9570.7|9546.7|6
1583843700000|2020-03-10 12:35:00|9576.8|9552.8|9573.5|9549.5|9576.8|9552.8|9573.5|9549.5|4
1583844300000|2020-03-10 12:45:00|9571.3|9547.3|9573.5|9549.5|9573.5|9549.5|9568.8|9544.8|2
1583844600000|2020-03-10 12:50:00|9573.6|9549.6|9578.6|9554.6|9578.6|9554.6|9573.6|9549.6|3
1583844900000|2020-03-10 12:55:00|9576.6|9552.6|9616.3|9592.3|9629|9592.3|9576.3|9552.3|56
1583845200000|2020-03-10 13:00:00|9616.4|9592.4|9608.9|9584.9|9631.4|9607.4|9608.9|9584.9|23
1583845500000|2020-03-10 13:05:00|9611.1|9587.1|9613.9|9589.9|9613.9|9589.9|9611.1|9587.1|2
1583845800000|2020-03-10 13:10:00|9611.4|9587.4|9616.4|9592.4|9618.9|9594.9|9611.4|9587.4|2
1583846100000|2020-03-10 13:15:00|9618.9|9594.9|9618.9|9594.9|9628.9|9604.9|9616.4|9592.4|8
1583846400000|2020-03-10 13:20:00|9621.4|9597.4|9621.4|9597.4|9626.4|9602.4|9619.5|9595.5|4
1583846700000|2020-03-10 13:25:00|9623.9|9599.9|9623.9|9599.9|9623.9|9599.9|9623.9|9599.9|0
1583847000000|2020-03-10 13:30:00|9626.2|9602.2|9616.5|9592.5|9626.5|9602.5|9616.5|9592.5|7
1583847300000|2020-03-10 13:35:00|9616.2|9592.2|9616.2|9592.2|9616.2|9592.2|9616.2|9592.2|0
1583847600000|2020-03-10 13:40:00|9623.7|9599.7|9628.7|9604.7|9636.2|9612.2|9623.7|9599.7|9
1583847900000|2020-03-10 13:45:00|||||||||2
1583848200000|2020-03-10 13:50:00|9631.2|9607.2|9636.2|9612.2|9636.2|9612.2|9628.7|9604.7|8
1583848500000|2020-03-10 13:55:00|9634|9610|9636.3|9612.3|9636.3|9612.3|9633.7|9609.7|2
1583848800000|2020-03-10 14:00:00|9632.6|9608.6|9631.3|9607.3|9636.3|9612.3|9603.8|9579.8|44
1583849100000|2020-03-10 14:05:00|9624.6|9600.6|9636.3|9612.3|9638.8|9614.8|9623.8|9599.8|13
1583849400000|2020-03-10 14:10:00|||||||||2
1583849700000|2020-03-10 14:15:00|||||||||4
1583850000000|2020-03-10 14:20:00|9636.6|9612.6|9633.8|9609.8|9638.8|9614.8|9633.8|9609.8|15
1583850300000|2020-03-10 14:25:00|9631.3|9607.3|9648|9624|9648|9624|9623.8|9599.8|56
1583850600000|2020-03-10 14:30:00|9652.4|9628.4|9655.5|9631.5|9663|9639|9648.6|9624.6|32
1583850900000|2020-03-10 14:35:00|9657.7|9633.7|9658.3|9634.3|9658.3|9634.3|9657.7|9633.7|3
1583851200000|2020-03-10 14:40:00|9662.7|9638.7|9660.8|9636.8|9663.6|9639.6|9658.6|9634.6|15
1583851500000|2020-03-10 14:45:00|9658.6|9634.6|9656.1|9632.1|9658.6|9634.6|9651.1|9627.1|9
1583851800000|2020-03-10 14:50:00|9655.8|9631.8|9658.4|9634.4|9658.4|9634.4|9655.8|9631.8|2
1583852100000|2020-03-10 14:55:00|9651.1|9627.1|9651.2|9627.2|9655.9|9631.9|9651.1|9627.1|4
1583852400000|2020-03-10 15:00:00|9650.6|9626.6|9643.4|9619.4|9650.6|9626.6|9641.2|9617.2|8
1583852700000|2020-03-10 15:05:00|9643.7|9619.7|9648.1|9624.1|9653.1|9629.1|9643.7|9619.7|3
1583853000000|2020-03-10 15:10:00|9650.6|9626.6|9650.6|9626.6|9650.6|9626.6|9650.6|9626.6|2
1583853300000|2020-03-10 15:15:00|9648.4|9624.4|9643.4|9619.4|9650.6|9626.6|9633.7|9609.7|16
1583853600000|2020-03-10 15:20:00|9641.2|9617.2|9634|9610|9641.2|9617.2|9616.2|9592.2|5
1583853900000|2020-03-10 15:25:00|9633.7|9609.7|9633.7|9609.7|9633.7|9609.7|9605.9|9581.9|12
1583854200000|2020-03-10 15:30:00|9633.8|9609.8|9621.3|9597.3|9633.8|9609.8|9611.3|9587.3|9
1583854500000|2020-03-10 15:35:00|9619.1|9595.1|9631.3|9607.3|9631.3|9607.3|9618.8|9594.8|3
1583854800000|2020-03-10 15:40:00|9633.5|9609.5|9633.8|9609.8|9633.8|9609.8|9631|9607|8
1583855100000|2020-03-10 15:45:00|9643.8|9619.8|9636.3|9612.3|9650.7|9626.7|9636.3|9612.3|13
1583855400000|2020-03-10 15:50:00|9638.5|9614.5|9648.5|9624.5|9653|9629|9638.5|9614.5|10
1583855700000|2020-03-10 15:55:00|9641.9|9617.9|9667.7|9643.7|9667.7|9643.7|9641.3|9617.3|38
1583856000000|2020-03-10 16:00:00|9670.2|9646.2|9674.6|9650.6|9677.1|9653.1|9670.2|9646.2|14
1583856300000|2020-03-10 16:05:00|9672.4|9648.4|9679.6|9655.6|9682.1|9658.1|9672.4|9648.4|12
1583856600000|2020-03-10 16:10:00|9677.4|9653.4|9682.2|9658.2|9682.2|9658.2|9677.4|9653.4|3
1583856900000|2020-03-10 16:15:00|9680|9656|9675|9651|9682.2|9658.2|9672.5|9648.5|24
1583857200000|2020-03-10 16:20:00|9677.5|9653.5|9679.7|9655.7|9682.2|9658.2|9677.5|9653.5|14
1583857500000|2020-03-10 16:25:00|9682.2|9658.2|9687.2|9663.2|9687.2|9663.2|9682.2|9658.2|28
1583857800000|2020-03-10 16:30:00|9697.2|9673.2|9696.6|9672.6|9699.1|9675.1|9696.6|9672.6|43
1583858100000|2020-03-10 16:35:00|9694.4|9670.4|9701.6|9677.6|9701.6|9677.6|9691.9|9667.9|12
1583858400000|2020-03-10 16:40:00|9699.1|9675.1|9699.2|9675.2|9699.2|9675.2|9694.4|9670.4|10
1583858700000|2020-03-10 16:45:00|9697|9673|9696.7|9672.7|9699.2|9675.2|9692.3|9668.3|4
1583859000000|2020-03-10 16:50:00|9692.3|9668.3|9696.7|9672.7|9699.2|9675.2|9690.1|9666.1|9
1583859300000|2020-03-10 16:55:00|9692|9668|9694.5|9670.5|9699.2|9675.2|9692|9668|2
1583859600000|2020-03-10 17:00:00|9685.1|9661.1|9685.1|9661.1|9692.3|9668.3|9682.6|9658.6|9
1583859900000|2020-03-10 17:05:00|9674|9650|9672.3|9648.3|9680.1|9656.1|9659.8|9635.8|5
1583860200000|2020-03-10 17:10:00|9665.7|9641.7|9667.3|9643.3|9667.3|9643.3|9654.8|9630.8|3
1583860500000|2020-03-10 17:15:00|9664.8|9640.8|9687.3|9663.3|9687.3|9663.3|9659.8|9635.8|9
1583860800000|2020-03-10 17:20:00|9687.1|9663.1|9687.1|9663.1|9697.1|9673.1|9687.1|9663.1|15
1583861100000|2020-03-10 17:25:00|9684.6|9660.6|9647.1|9623.1|9684.6|9660.6|9647.1|9623.1|14
1583861400000|2020-03-10 17:30:00|9644.6|9620.6|9662.1|9638.1|9662.1|9638.1|9644.6|9620.6|1
1583861700000|2020-03-10 17:35:00|9657.1|9633.1|9644.6|9620.6|9662.1|9638.1|9644.6|9620.6|7
1583862000000|2020-03-10 17:40:00|9644.9|9620.9|9644.6|9620.6|9647.1|9623.1|9644.6|9620.6|1
1583862300000|2020-03-10 17:45:00|9642.4|9618.4|9637.1|9613.1|9642.4|9618.4|9632.1|9608.1|1
1583862600000|2020-03-10 17:50:00|9632.1|9608.1|9637.4|9577.4|9655.1|9623.1|9621.3|9577.4|19
1583862900000|2020-03-10 17:55:00|9639.9|9579.9|9621.6|9597.6|9639.9|9602.9|9604.4|9574.9|16
1583928000000|2020-03-11 12:00:00|9651.7|9591.7|9620.8|9580.8|9677.3|9647.8|9616.2|9568.2|52
1583928300000|2020-03-11 12:05:00|9618.3|9578.3|9607.8|9583.8|9618.3|9584.1|9607.8|9578.3|0
1583928600000|2020-03-11 12:10:00|9609.9|9585.9|9632.8|9608.8|9632.8|9608.8|9609.9|9585.9|6
1583928900000|2020-03-11 12:15:00|9630.3|9606.3|9665|9641|9665|9641|9630.3|9606.3|3
1583929200000|2020-03-11 12:20:00|9667.5|9643.5|9697.2|9673.2|9697.2|9673.2|9665.3|9641.3|28
1583929500000|2020-03-11 12:25:00|9690|9666|9712.5|9688.5|9712.5|9688.5|9690|9666|15
1583929800000|2020-03-11 12:30:00|9702.8|9678.8|9705|9681|9705|9681|9695|9671|6
1583930100000|2020-03-11 12:35:00|9709.4|9685.4|9687.9|9663.9|9714.7|9690.7|9687.9|9663.9|8
1583930400000|2020-03-11 12:40:00|9692.2|9668.2|9714.4|9690.4|9714.4|9690.4|9681.6|9657.6|5
1583930700000|2020-03-11 12:45:00|9714.1|9690.1|9697.6|9673.6|9714.1|9690.1|9695.4|9671.4|7
1583931000000|2020-03-11 12:50:00|9687.6|9663.6|9684.4|9660.4|9687.6|9663.6|9677.6|9653.6|3
1583931300000|2020-03-11 12:55:00|9681.9|9657.9|9704.8|9680.8|9706.9|9682.9|9679.4|9655.4|4
1583931600000|2020-03-11 13:00:00|9707.3|9683.3|9726.9|9702.9|9726.9|9702.9|9707.3|9683.3|24
1583931900000|2020-03-11 13:05:00|9734.4|9710.4|9727.6|9703.6|9734.4|9710.4|9717.6|9693.6|20
1583932200000|2020-03-11 13:10:00|9725.4|9701.4|9727.6|9703.6|9727.6|9703.6|9720.8|9696.8|1
1583932500000|2020-03-11 13:15:00|9725.1|9701.1|9719.5|9695.5|9725.1|9701.1|9707.6|9683.6|10
1583932800000|2020-03-11 13:20:00|9722|9698|9722.7|9698.7|9727.7|9703.7|9719.8|9695.8|6
1583933100000|2020-03-11 13:25:00|9727.3|9703.3|9725.2|9701.2|9729.8|9705.8|9717.7|9693.7|8
1583933400000|2020-03-11 13:30:00|9727.3|9703.3|9724.9|9700.9|9727.3|9703.3|9717.7|9693.7|8
1583933700000|2020-03-11 13:35:00|9732|9708|9725.2|9701.2|9732|9708|9725.2|9701.2|8
1583934000000|2020-03-11 13:40:00|9720.2|9696.2|9732.1|9708.1|9734.6|9710.6|9720.2|9696.2|2
1583934300000|2020-03-11 13:45:00|9729.9|9705.9|9727.4|9703.4|9729.9|9705.9|9727.4|9703.4|5
1583934600000|2020-03-11 13:50:00|9717.7|9693.7|9729.6|9705.6|9729.6|9705.6|9717.7|9693.7|11
1583934900000|2020-03-11 13:55:00|9729.9|9705.9|9732.4|9708.4|9739.6|9715.6|9729.9|9705.9|39
1583935200000|2020-03-11 14:00:00|9734.6|9710.6|9772.8|9748.8|9785.3|9761.3|9734.6|9710.6|53
1583935500000|2020-03-11 14:05:00|9770.6|9746.6|9777.8|9753.8|9777.8|9753.8|9770.3|9746.3|14
1583935800000|2020-03-11 14:10:00|9775.3|9751.3|9777.5|9753.5|9780.3|9756.3|9767.8|9743.8|8
1583936100000|2020-03-11 14:15:00|9777.8|9753.8|9782.5|9758.5|9782.5|9758.5|9761.3|9737.3|26
1583936400000|2020-03-11 14:20:00|9785|9761|9780|9756|9785|9761|9777.8|9753.8|3
1583936700000|2020-03-11 14:25:00|9777.8|9753.8|9785|9761|9785|9761|9777.8|9753.8|5
1583937000000|2020-03-11 14:30:00|9785.3|9761.3|9779.7|9755.7|9789.7|9765.7|9777.2|9753.2|35
1583937300000|2020-03-11 14:35:00|9779.4|9755.4|9776.9|9752.9|9779.4|9755.4|9776.9|9752.9|1
1583937600000|2020-03-11 14:40:00|9779.4|9755.4|9779.4|9755.4|9779.4|9755.4|9779.4|9755.4|3
1583937900000|2020-03-11 14:45:00|9781.6|9757.6|9781.6|9757.6|9781.6|9757.6|9781.6|9757.6|5
1583938200000|2020-03-11 14:50:00|9786.9|9762.9|9781.9|9757.9|9786.9|9762.9|9774.7|9750.7|26
1583938500000|2020-03-11 14:55:00|||||||||1
1583939100000|2020-03-11 15:05:00|9784.4|9760.4|9786.6|9762.6|9789.1|9765.1|9782|9758|17
1583939400000|2020-03-11 15:10:00|9784.5|9760.5|9786.6|9762.6|9786.6|9762.6|9784.5|9760.5|3
1583939700000|2020-03-11 15:15:00|9786.7|9762.7|9777.3|9753.3|9804.8|9780.8|9777.3|9753.3|30
1583940000000|2020-03-11 15:20:00|9784.8|9760.8|9772.3|9748.3|9792.3|9768.3|9772.3|9748.3|14
1583940300000|2020-03-11 15:25:00|9770.2|9746.2|9767.3|9743.3|9770.2|9746.2|9764.8|9740.8|8
1583940600000|2020-03-11 15:30:00|9767.4|9743.4|9752.4|9728.4|9767.4|9743.4|9752.4|9728.4|5
1583940900000|2020-03-11 15:35:00|9758.9|9734.9|9782.4|9758.4|9782.4|9758.4|9758.9|9734.9|8
1583941200000|2020-03-11 15:40:00|9786.7|9762.7|9772.4|9748.4|9787.4|9763.4|9767.4|9743.4|16
1583941500000|2020-03-11 15:45:00|9769.9|9745.9|9772.4|9748.4|9772.4|9748.4|9767.4|9743.4|9
1583941800000|2020-03-11 15:50:00|9770.2|9746.2|9782.4|9758.4|9782.4|9758.4|9762.4|9738.4|11
1583942100000|2020-03-11 15:55:00|9787.4|9763.4|9807.1|9783.1|9807.1|9783.1|9787.4|9763.4|28
1583942400000|2020-03-11 16:00:00|9806.8|9782.8|9807.1|9783.1|9807.1|9783.1|9801.8|9777.8|8
1583942700000|2020-03-11 16:05:00|9805|9781|9809.6|9785.6|9809.6|9785.6|9805|9781|9
1583943000000|2020-03-11 16:10:00|9809.3|9785.3|9807.1|9783.1|9809.3|9785.3|9805|9781|4
1583943300000|2020-03-11 16:15:00|9807.8|9783.8|9806.8|9782.8|9814.3|9790.3|9804.3|9780.3|22
1583943600000|2020-03-11 16:20:00|9809.3|9785.3|9814|9790|9816.2|9792.2|9809.3|9785.3|5
1583943900000|2020-03-11 16:25:00|9816.2|9792.2|9828.7|9804.7|9831.2|9807.2|9816.2|9792.2|41
1583944200000|2020-03-11 16:30:00|9832.5|9808.5|9834.4|9810.4|9839.4|9815.4|9831.8|9807.8|26
1583944500000|2020-03-11 16:35:00|9834.7|9810.7|9834.7|9810.7|9836.9|9812.9|9834.4|9810.4|6
1583944800000|2020-03-11 16:40:00|9834.4|9810.4|9836.9|9812.9|9839.4|9815.4|9832.2|9808.2|9
1583945100000|2020-03-11 16:45:00|9832.2|9808.2|9839.4|9815.4|9839.4|9815.4|9832.2|9808.2|11
1583945400000|2020-03-11 16:50:00|9839.1|9815.1|9824.4|9800.4|9839.1|9815.1|9822.6|9798.6|12
1583945700000|2020-03-11 16:55:00|9826.6|9802.6|9829.1|9805.1|9836.3|9812.3|9826.6|9802.6|7
1583946000000|2020-03-11 17:00:00|9826.9|9802.9|9824.8|9800.8|9831.6|9807.6|9822.6|9787.4|5
1583946300000|2020-03-11 17:05:00|9826.9|9802.9|9802.3|9778.3|9827.3|9803.3|9785.3|9732.6|11
1583946600000|2020-03-11 17:10:00|9803.3|9779.3|9809.8|9785.8|9809.8|9785.8|9803.3|9779.3|1
1583946900000|2020-03-11 17:15:00|9812.3|9788.3|9830.8|9806.8|9831.1|9807.1|9799.8|9772.8|50
1583947200000|2020-03-11 17:20:00|9810.8|9786.8|9836.2|9812.2|9836.2|9812.2|9810.8|9786.8|25
1583947500000|2020-03-11 17:25:00|9838.7|9814.7|9830.5|9806.5|9838.7|9814.7|9830.2|9806.2|12
1583947800000|2020-03-11 17:30:00|9832.7|9808.7|9818|9794|9833|9809|9818|9794|4
1583948100000|2020-03-11 17:35:00|9815.5|9791.5|9813|9789|9815.5|9791.5|9811.2|9787.2|0
1583948400000|2020-03-11 17:40:00|9812.7|9788.7|9797.7|9773.7|9812.7|9788.7|9795.2|9771.2|3
1583948700000|2020-03-11 17:45:00|9795.6|9771.6|9795.2|9771.2|9805.2|9781.2|9795.2|9771.2|4
1583949000000|2020-03-11 17:50:00|9799.6|9775.6|9808.1|9784.1|9808.1|9784.1|9799.6|9775.6|2
1583949300000|2020-03-11 17:55:00|9812.4|9788.4|9820.8|9760.8|9830.4|9788.4|9800.1|9758.3|18
1584014400000|2020-03-12 12:00:00|9766.2|9726.2|9720.7|9696.7|9791.6|9734.1|9716.5|9692.5|44
1584014700000|2020-03-12 12:05:00|9714|9690|9722.9|9698.9|9732.5|9708.5|9709.7|9685.7|20
1584015000000|2020-03-12 12:10:00|9727.2|9703.2|9715.8|9691.8|9730|9706|9714|9690|25
1584015300000|2020-03-12 12:15:00|9718.6|9694.6|9710.4|9686.4|9718.6|9694.6|9704.4|9680.4|11
1584015600000|2020-03-12 12:20:00|9707.9|9683.9|9710.4|9686.4|9710.4|9686.4|9707.9|9683.9|1
1584015900000|2020-03-12 12:25:00|9711.5|9687.5|9717.2|9693.2|9725.1|9701.1|9711.5|9687.5|19
1584016200000|2020-03-12 12:30:00|9721.8|9697.8|9729|9705|9734.4|9710.4|9721.8|9697.8|7
1584016500000|2020-03-12 12:35:00|9721.9|9697.9|9719.4|9695.4|9721.9|9697.9|9716.9|9692.9|1
1584016800000|2020-03-12 12:40:00|9719.7|9695.7|9733.7|9709.7|9735.8|9711.8|9719.7|9695.7|5
1584017100000|2020-03-12 12:45:00|9737.9|9713.9|9741.5|9717.5|9741.5|9717.5|9733.7|9709.7|14
1584017400000|2020-03-12 12:50:00|9742.6|9718.6|9771.2|9747.2|9771.2|9747.2|9742.6|9718.6|25
1584017700000|2020-03-12 12:55:00|9756.2|9732.2|9731.9|9707.9|9767.9|9743.9|9716.9|9689.9|20
1584018000000|2020-03-12 13:00:00|9734.4|9710.4|9719.4|9695.4|9734.4|9710.4|9716.9|9692.9|8
1584018300000|2020-03-12 13:05:00|9724.4|9700.4|9717|9693|9724.4|9700.4|9715.9|9691.9|8
1584018600000|2020-03-12 13:10:00|9723.4|9699.4|9722|9698|9724.5|9700.5|9720.2|9696.2|0
1584018900000|2020-03-12 13:15:00|9724.1|9700.1|9714.5|9690.5|9724.5|9700.5|9714.5|9690.5|2
1584019200000|2020-03-12 13:20:00|9713.4|9689.4|9734.1|9710.1|9738.4|9714.4|9709.5|9685.5|7
1584019500000|2020-03-12 13:25:00|9738.4|9714.4|9753.8|9729.8|9765.5|9741.5|9738.4|9707.2|18
1584019800000|2020-03-12 13:30:00|9751.6|9727.6|9716.6|9692.6|9751.6|9727.6|9714.1|9690.1|6
1584020100000|2020-03-12 13:35:00|9716.7|9692.7|9721.7|9697.7|9724.2|9700.2|9714.2|9690.2|3
1584020400000|2020-03-12 13:40:00|9724.2|9700.2|9744.5|9720.5|9746.2|9722.2|9714.8|9690.8|62
1584020700000|2020-03-12 13:45:00|9743.7|9719.7|9751.2|9727.2|9751.2|9727.2|9737.3|9713.3|11
1584021000000|2020-03-12 13:50:00|9750.5|9726.5|9713.7|9689.7|9750.5|9726.5|9706.2|9682.2|17
1584021300000|2020-03-12 13:55:00|9721.2|9697.2|9723.8|9699.8|9723.8|9699.8|9716.2|9692.2|1
1584021600000|2020-03-12 14:00:00|9728|9704|9723.8|9699.8|9753.8|9729.8|9723.8|9696.8|15
1584021900000|2020-03-12 14:05:00|9722.7|9698.7|9654.1|9630.1|9722.7|9698.7|9642.8|9618.8|155
1584022200000|2020-03-12 14:10:00|9654.2|9630.2|9674.2|9650.2|9674.2|9650.2|9654.2|9630.2|4
1584022500000|2020-03-12 14:15:00|9672|9648|9669.2|9645.2|9674.2|9650.2|9664.2|9640.2|5
1584022800000|2020-03-12 14:20:00|9670.3|9646.3|9684.2|9660.2|9702.2|9672.7|9670.3|9646.3|15
1584023100000|2020-03-12 14:25:00|9689.2|9665.2|9701.7|9677.7|9710.2|9686.2|9689.2|9665.2|7
1584023400000|2020-03-12 14:30:00|9703.8|9679.8|9704.2|9680.2|9708.5|9684.5|9699.9|9675.9|12
1584023700000|2020-03-12 14:35:00|9701.7|9677.7|9711|9687|9711|9687|9701.7|9677.7|10
1584024000000|2020-03-12 14:40:00|9713.1|9689.1|9701.4|9677.4|9721.4|9697.4|9701.4|9677.4|11
1584024300000|2020-03-12 14:45:00|9701.7|9677.7|9671|9647|9706|9682|9661.4|9637.4|21
1584024600000|2020-03-12 14:50:00|9671.4|9647.4|9653.1|9629.1|9678.9|9654.9|9653.1|9629.1|20
1584024900000|2020-03-12 14:55:00|9648.1|9624.1|9674.9|9650.9|9674.9|9650.9|9647.8|9623.8|40
1584025200000|2020-03-12 15:00:00|9677|9653|9675.7|9651.7|9699.2|9675.2|9675.7|9651.7|13
1584025500000|2020-03-12 15:05:00|9683.2|9659.2|9712.4|9688.4|9714.6|9690.6|9683.2|9659.2|8
1584025800000|2020-03-12 15:10:00|9710.3|9686.3|9687.4|9663.4|9710.3|9686.3|9679.9|9655.9|24
1584026100000|2020-03-12 15:15:00|9689.9|9665.9|9711|9687|9711|9687|9689.9|9665.9|2
1584026400000|2020-03-12 15:20:00|9713.5|9689.5|9706.3|9682.3|9716.3|9692.3|9704.2|9680.2|11
1584026700000|2020-03-12 15:25:00|9706.7|9682.7|9713.5|9689.5|9720.6|9696.6|9699.6|9675.6|10
1584027000000|2020-03-12 15:30:00|9704.2|9680.2|9704.2|9680.2|9704.2|9680.2|9704.2|9680.2|2
1584027300000|2020-03-12 15:35:00|9706.7|9682.7|9706.8|9682.8|9706.8|9682.8|9706.7|9682.7|3
1584027600000|2020-03-12 15:40:00|9702.5|9678.5|9706.8|9682.8|9706.8|9682.8|9702.1|9678.1|7
1584027900000|2020-03-12 15:45:00|9708.9|9684.9|9715.7|9691.7|9715.7|9691.7|9708.9|9684.9|6
1584028200000|2020-03-12 15:50:00|9713.5|9689.5|9726|9702|9726|9702|9713.5|9689.5|11
1584028500000|2020-03-12 15:55:00|9725.7|9701.7|9713.5|9689.5|9726|9702|9713.5|9689.5|4
1584028800000|2020-03-12 16:00:00|9709.3|9685.3|9714.3|9690.3|9718.2|9694.2|9709.3|9685.3|7
1584029100000|2020-03-12 16:05:00|9716.4|9692.4|9714.3|9690.3|9716.4|9692.4|9709.3|9685.3|4
1584029400000|2020-03-12 16:10:00|9701.8|9677.8|9660.1|9636.1|9704.3|9680.3|9640.4|9616.4|48
1584029700000|2020-03-12 16:15:00|9659.3|9635.3|9659.3|9635.3|9659.3|9635.3|9651.8|9627.8|3
1584030000000|2020-03-12 16:20:00|9666.8|9642.8|9661.8|9637.8|9681.8|9657.8|9656.8|9632.8|5
1584030300000|2020-03-12 16:25:00|9663.3|9639.3|9651.9|9627.9|9682.2|9658.2|9651.9|9627.9|7
1584030600000|2020-03-12 16:30:00|9651.5|9627.5|9635.5|9611.5|9651.9|9627.9|9635.5|9611.5|14
1584030900000|2020-03-12 16:35:00|9633|9609|9627.6|9603.6|9639.8|9615.8|9625.5|9601.5|13
1584031200000|2020-03-12 16:40:00|9623|9599|9626.9|9602.9|9626.9|9602.9|9615.9|9591.9|5
1584031500000|2020-03-12 16:45:00|9629|9605|9627.3|9603.3|9638.3|9614.3|9617.7|9593.7|11
1584031800000|2020-03-12 16:50:00|9618|9594|9620.5|9596.5|9620.5|9596.5|9615.9|9591.9|5
1584032100000|2020-03-12 16:55:00|9626.9|9602.9|9636.2|9612.2|9645.8|9621.8|9626.9|9602.9|21
1584032400000|2020-03-12 17:00:00|9631.9|9607.9|9640.8|9616.8|9645.8|9621.8|9631.9|9607.9|11
1584032700000|2020-03-12 17:05:00|9626.9|9602.9|9694.1|9670.1|9694.1|9670.1|9626.9|9602.9|31
1584033000000|2020-03-12 17:10:00|9700.4|9676.4|9699.1|9675.1|9704.1|9680.1|9684.1|9660.1|7
1584033300000|2020-03-12 17:15:00|9694.1|9670.1|9704.1|9680.1|9704.1|9680.1|9686.6|9662.6|12
1584033600000|2020-03-12 17:20:00|9697.7|9673.7|9711.6|9687.6|9713.7|9689.7|9694.1|9670.1|3
1584033900000|2020-03-12 17:25:00|9715.9|9691.9|9716.2|9692.2|9720.9|9696.9|9704.1|9680.1|14
1584034200000|2020-03-12 17:30:00|9718.4|9694.4|9718.4|9694.4|9720.9|9696.9|9713.4|9689.4|5
1584034500000|2020-03-12 17:35:00|9727.6|9703.6|9696.3|9672.3|9727.6|9703.6|9691.3|9667.3|8
1584034800000|2020-03-12 17:40:00|9684.5|9624.5|9690.9|9666.9|9705.9|9681.9|9678.2|9619.3|8
1584035100000|2020-03-12 17:45:00|9692.4|9668.4|9703.8|9679.8|9705.9|9681.9|9692.4|9668.4|2
1584035400000|2020-03-12 17:50:00|9701.7|9677.7|9710.5|9686.5|9712.7|9688.7|9701.7|9668.7|16
1584035700000|2020-03-12 17:55:00|9709.8|9685.8|9709.3|9649.3|9716.4|9686.5|9701.4|9641.4|12
1584100800000|2020-03-13 12:00:00|9709|9685|9726.5|9702.5|9734.9|9710|9701.5|9652|21
1584101100000|2020-03-13 12:05:00|9721.5|9697.5|9718.2|9694.2|9728.2|9704.2|9718.2|9694.2|12
1584101400000|2020-03-13 12:10:00|9718.6|9694.6|9726.6|9702.6|9729.4|9705.4|9718.6|9694.6|15
1584101700000|2020-03-13 12:15:00|9726.2|9702.2|9721.6|9697.6|9731.6|9707.6|9717.4|9693.4|14
1584102000000|2020-03-13 12:20:00|9719.5|9695.5|9721.6|9697.6|9721.6|9697.6|9719.5|9695.5|0
1584102300000|2020-03-13 12:25:00|9717.4|9693.4|9702.4|9678.4|9717.4|9693.4|9702.4|9678.4|2
1584102600000|2020-03-13 12:30:00|9704.5|9680.5|9724.1|9700.1|9724.1|9700.1|9704.5|9680.5|5
1584102900000|2020-03-13 12:35:00|9724.5|9700.5|9726.6|9702.6|9726.6|9702.6|9724.5|9700.5|0
1584103200000|2020-03-13 12:40:00|9722.5|9698.5|9730|9706|9735|9711|9722.5|9698.5|6
1584103500000|2020-03-13 12:45:00|9737.5|9713.5|9732.9|9708.9|9737.5|9713.5|9732.9|9708.9|3
1584103800000|2020-03-13 12:50:00|9732.5|9708.5|9732.9|9708.9|9732.9|9708.9|9732.5|9708.5|0
1584104100000|2020-03-13 12:55:00|9732.5|9708.5|9730|9706|9737.5|9713.5|9730|9706|18
1584104400000|2020-03-13 13:00:00|9727.9|9703.9|9754.6|9730.6|9754.6|9730.6|9727.5|9703.5|44
1584104700000|2020-03-13 13:05:00|9749.6|9725.6|9764.6|9740.6|9764.6|9740.6|9749.6|9725.6|12
1584105000000|2020-03-13 13:10:00|9754.6|9730.6|9744.6|9720.6|9754.6|9730.6|9744.6|9720.6|2
1584105300000|2020-03-13 13:15:00|9747.1|9723.1|9749.6|9725.6|9754.6|9730.6|9747.1|9723.1|3
1584105600000|2020-03-13 13:20:00|9750|9726|9752.1|9728.1|9752.1|9728.1|9750|9726|1
1584105900000|2020-03-13 13:25:00|9757.1|9733.1|9766.7|9742.7|9766.7|9742.7|9754.6|9730.6|7
1584106200000|2020-03-13 13:30:00|9768.8|9744.8|9767.6|9743.6|9777.6|9753.6|9767.6|9743.6|9
1584106500000|2020-03-13 13:35:00|9760.1|9736.1|9770.1|9746.1|9772.6|9748.6|9760.1|9736.1|5
1584106800000|2020-03-13 13:40:00|9767.6|9743.6|9774.7|9750.7|9774.7|9750.7|9767.6|9743.6|4
1584107100000|2020-03-13 13:45:00|9787.6|9763.6|9783|9759|9787.6|9763.6|9770.1|9746.1|27
1584107400000|2020-03-13 13:50:00|9782.6|9758.6|9780.5|9756.5|9788|9764|9780.1|9756.1|7
1584107700000|2020-03-13 13:55:00|9780.1|9756.1|9777.6|9753.6|9780.1|9756.1|9772.6|9748.6|4
1584108000000|2020-03-13 14:00:00|9782.6|9758.6|9821.8|9797.8|9821.8|9797.8|9780.5|9756.5|31
1584108300000|2020-03-13 14:05:00|9836.4|9812.4|9826.4|9802.4|9838.9|9814.9|9818.9|9794.9|139
1584108600000|2020-03-13 14:10:00|9826|9802|9828.5|9804.5|9828.5|9804.5|9823.5|9799.5|2
1584108900000|2020-03-13 14:15:00|9826.4|9802.4|9800.2|9776.2|9826.4|9802.4|9798.9|9774.9|12
1584109200000|2020-03-13 14:20:00|9804.3|9780.3|9809.8|9785.8|9814.3|9790.3|9804.3|9780.3|3
1584109500000|2020-03-13 14:25:00|9811.9|9787.9|9807.3|9783.3|9811.9|9787.9|9807.3|9783.3|4
1584109800000|2020-03-13 14:30:00|9809.8|9785.8|9830.6|9806.6|9835.2|9811.2|9809.8|9785.8|29
1584110100000|2020-03-13 14:35:00|9835.2|9811.2|9835.2|9811.2|9835.2|9811.2|9835.2|9811.2|6
1584110400000|2020-03-13 14:40:00|9831|9807|9835.2|9811.2|9835.2|9811.2|9830.6|9806.6|17
1584110700000|2020-03-13 14:45:00|9832.7|9808.7|9832.7|9808.7|9832.7|9808.7|9828.1|9804.1|22
1584111000000|2020-03-13 14:50:00|9830.6|9806.6|9835.2|9811.2|9835.2|9811.2|9830.6|9806.6|5
1584111300000|2020-03-13 14:55:00|9828.6|9804.6|9876.9|9852.9|9884.4|9860.4|9828.6|9804.6|51
1584111600000|2020-03-13 15:00:00|9874.8|9850.8|9870.3|9846.3|9877.3|9853.3|9857.3|9833.3|17
1584111900000|2020-03-13 15:05:00|9861.9|9837.9|9855.3|9831.3|9873.3|9838.3|9808.3|9765.8|46
1584112200000|2020-03-13 15:10:00|9853.2|9829.2|9858.6|9834.6|9858.6|9834.6|9844.4|9820.4|8
1584112500000|2020-03-13 15:15:00|9860.7|9836.7|9867|9843|9869.5|9845.5|9859|9835|10
1584112800000|2020-03-13 15:20:00|9869|9845|9869.5|9845.5|9878.6|9854.6|9869|9845|11
1584113100000|2020-03-13 15:25:00|9862|9838|9867|9843|9867|9843|9862|9838|2
1584113400000|2020-03-13 15:30:00|9869.1|9845.1|9871.1|9847.1|9871.6|9847.6|9867|9843|6
1584113700000|2020-03-13 15:35:00|9861.6|9837.6|9868.7|9844.7|9868.7|9844.7|9861.6|9837.6|7
1584114000000|2020-03-13 15:40:00|9870.7|9846.7|9851.6|9827.6|9873.7|9849.7|9829.1|9805.1|19
1584114300000|2020-03-13 15:45:00|9853.2|9829.2|9854.1|9830.1|9864.1|9840.1|9853.2|9829.2|9
1584114600000|2020-03-13 15:50:00|9852|9828|9873.7|9849.7|9873.7|9849.7|9852|9828|10
1584114900000|2020-03-13 15:55:00|9877.8|9853.8|9881.2|9857.2|9881.2|9857.2|9875.8|9851.8|19
1584115200000|2020-03-13 16:00:00|9883.7|9859.7|9883.7|9859.7|9883.7|9859.7|9883.7|9859.7|34
1584115500000|2020-03-13 16:05:00|9877|9853|9877|9853|9877|9853|9877|9853|6
1584115800000|2020-03-13 16:10:00|9881.2|9857.2|9877|9853|9881.2|9857.2|9877|9853|5
1584116100000|2020-03-13 16:15:00|9874.5|9850.5|9876.6|9852.6|9877.1|9853.1|9865.4|9841.4|17
1584116400000|2020-03-13 16:20:00|9878.7|9854.7|9881.6|9857.6|9883.7|9859.7|9876.6|9852.6|15
1584116700000|2020-03-13 16:25:00|9881.2|9857.2|9913.7|9889.7|9915.8|9891.8|9881.2|9857.2|41
1584117000000|2020-03-13 16:30:00|9917.9|9893.9|9924.6|9900.6|9928.7|9904.7|9913.7|9889.7|43
1584117300000|2020-03-13 16:35:00|9924.2|9900.2|9911.7|9887.7|9928.8|9904.8|9906.7|9882.7|34
1584117600000|2020-03-13 16:40:00|9914.2|9890.2|9922.5|9898.5|9925|9901|9914.2|9890.2|8
1584117900000|2020-03-13 16:45:00|9928.8|9904.8|9932.5|9908.5|9932.5|9908.5|9922.5|9898.5|20
1584118200000|2020-03-13 16:50:00|9930|9906|9929.6|9905.6|9935|9911|9925|9901|22
1584118500000|2020-03-13 16:55:00|9927.5|9903.5|9916.7|9892.7|9927.5|9903.5|9911.7|9887.7|12
1584118800000|2020-03-13 17:00:00|9914.6|9890.6|9889.2|9865.2|9914.6|9890.6|9883.1|9843.1|8
1584119100000|2020-03-13 17:05:00|9891.7|9867.7|9906.7|9882.7|9906.7|9882.7|9891.7|9867.7|3
1584119400000|2020-03-13 17:10:00|9907.2|9883.2|9904.7|9880.7|9907.2|9883.2|9897.2|9873.2|5
1584119700000|2020-03-13 17:15:00|9908.8|9884.8|9896.7|9872.7|9909.7|9885.7|9896.7|9872.7|4
1584120000000|2020-03-13 17:20:00|9894.2|9870.2|9909.3|9885.3|9909.3|9885.3|9881.7|9857.7|11
1584120300000|2020-03-13 17:25:00|9901.8|9877.8|9909.3|9885.3|9909.3|9885.3|9901.8|9877.8|16
1584120600000|2020-03-13 17:30:00|9908|9884|9901.8|9877.8|9908|9884|9901.8|9877.8|12
1584120900000|2020-03-13 17:35:00|9900.9|9876.9|9891.4|9867.4|9900.9|9876.9|9874.3|9850.3|16
1584121200000|2020-03-13 17:40:00|9894.3|9870.3|9825.1|9801.1|9904.3|9880.3|9825.1|9801.1|26
1584121500000|2020-03-13 17:45:00|9821|9797|9829.7|9805.7|9854.7|9830.7|9820.6|9793.1|10
1584121800000|2020-03-13 17:50:00|9847.2|9823.2|9842.6|9818.6|9860.2|9833.2|9842.2|9818.2|5
1584122100000|2020-03-13 17:55:00|9842.7|9818.7|9802.7|9778.7|9879.4|9833.2|9800.6|9776.6|50
1584360000000|2020-03-16 12:00:00|9940.8|9916.8|9868.3|9844.3|9940.8|9916.8|9868.3|9843.8|91
1584360300000|2020-03-16 12:05:00|9865.2|9841.2|9913.6|9889.6|9916.6|9889.6|9855.2|9831.2|23
1584360600000|2020-03-16 12:10:00|9916.1|9892.1|9922.2|9898.2|9930.3|9906.3|9916.1|9892.1|69
1584360900000|2020-03-16 12:15:00|9928.1|9904.1|9926.9|9902.9|9937.8|9913.8|9926.9|9902.9|19
1584361200000|2020-03-16 12:20:00|9930.8|9906.8|9943.7|9919.7|9956.2|9932.2|9928.7|9904.7|15
1584361500000|2020-03-16 12:25:00|9945.6|9921.6|9938.7|9914.7|9951.2|9927.2|9936.2|9912.2|15
1584361800000|2020-03-16 12:30:00|9936.2|9912.2|9936.2|9912.2|9961.2|9937.2|9928.7|9904.7|58
1584362100000|2020-03-16 12:35:00|9934.2|9910.2|9936.2|9912.2|9938.7|9914.7|9918.7|9894.7|21
1584362400000|2020-03-16 12:40:00|9936.7|9912.7|9933.7|9909.7|9941.2|9917.2|9933.7|9909.7|13
1584362700000|2020-03-16 12:45:00|9928.7|9904.7|9921.2|9897.2|9928.7|9904.7|9916.2|9892.2|14
1584363000000|2020-03-16 12:50:00|9925.1|9901.1|9923.7|9899.7|9926.2|9902.2|9921.2|9897.2|2
1584363300000|2020-03-16 12:55:00|9921|9897|9916.2|9892.2|9921.2|9897.2|9898.7|9874.7|14
1584363600000|2020-03-16 13:00:00|9918.2|9894.2|9923.2|9899.2|9930.7|9906.7|9918.2|9894.2|29
1584363900000|2020-03-16 13:05:00|9920.7|9896.7|9920.7|9896.7|9923.2|9899.2|9920.7|9896.7|16
1584364200000|2020-03-16 13:10:00|9918.7|9894.7|9868.2|9844.2|9918.7|9894.7|9855.7|9831.7|26
1584364500000|2020-03-16 13:15:00|9873.2|9849.2|9855.7|9831.7|9873.2|9849.2|9848.2|9824.2|8
1584364800000|2020-03-16 13:20:00|9865.7|9841.7|9858.2|9834.2|9865.7|9841.7|9858.2|9834.2|10
1584365100000|2020-03-16 13:25:00|9860.7|9836.7|9860.7|9836.7|9860.7|9836.7|9860.7|9836.7|1
1584365400000|2020-03-16 13:30:00|9862.7|9838.7|9860.7|9836.7|9875.7|9851.7|9858.2|9834.2|23
1584365700000|2020-03-16 13:35:00|9856.8|9832.8|9853.2|9829.2|9856.8|9832.8|9853.2|9829.2|1
1584366000000|2020-03-16 13:40:00|9851.3|9827.3|9848.2|9824.2|9851.3|9827.3|9845.2|9821.2|6
1584366300000|2020-03-16 13:45:00|9847.7|9823.7|9846.8|9822.8|9848.3|9824.3|9843.3|9819.3|6
1584366600000|2020-03-16 13:50:00|9849.3|9825.3|9844.3|9820.3|9856.8|9832.8|9844.3|9820.3|23
1584366900000|2020-03-16 13:55:00|9846.8|9822.8|9876.9|9852.9|9876.9|9852.9|9846.8|9822.8|22
1584367200000|2020-03-16 14:00:00|9886.9|9862.9|9863.1|9839.1|9901.3|9877.3|9859.7|9835.7|28
1584367500000|2020-03-16 14:05:00|9865.6|9841.6|9895.6|9871.6|9895.6|9871.6|9865.6|9841.6|12
1584367800000|2020-03-16 14:10:00|9898.1|9874.1|9905.6|9881.6|9915|9891|9898.1|9874.1|10
1584368100000|2020-03-16 14:15:00|9893.1|9869.1|9903.6|9879.6|9908.1|9884.1|9893.1|9869.1|5
1584368400000|2020-03-16 14:20:00|9907.5|9883.5|9925.9|9901.9|9925.9|9901.9|9907.5|9883.5|6
1584368700000|2020-03-16 14:25:00|9924|9900|9912.7|9888.7|9927.3|9903.3|9911.6|9887.6|83
1584369000000|2020-03-16 14:30:00|9915.2|9891.2|9933.2|9909.2|9940.2|9916.2|9913.8|9889.8|61
1584369300000|2020-03-16 14:35:00|9935.7|9911.7|9914.3|9890.3|9940.2|9916.2|9914.3|9890.3|21
1584369600000|2020-03-16 14:40:00|9912.4|9888.4|9932.1|9908.1|9932.1|9908.1|9911.8|9887.8|5
1584369900000|2020-03-16 14:45:00|9934.3|9910.3|9895.6|9871.6|9934.3|9910.3|9895.6|9871.6|16
1584370200000|2020-03-16 14:50:00|9891|9867|9911|9887|9911|9887|9891|9867|4
1584370800000|2020-03-16 15:00:00|9911.5|9887.5|9926|9902|9928.5|9904.5|9911.5|9887.5|8
1584371100000|2020-03-16 15:05:00|9923.5|9899.5|9916|9892|9923.5|9899.5|9916|9892|4
1584371400000|2020-03-16 15:10:00|9923.5|9899.5|9923.2|9899.2|9923.5|9899.5|9917.9|9893.9|6
1584371700000|2020-03-16 15:15:00|9925.7|9901.7|9923.2|9899.2|9926.2|9902.2|9919.3|9895.3|4
1584372000000|2020-03-16 15:20:00|9925.1|9901.1|9914.3|9890.3|9925.1|9901.1|9914.3|9890.3|7
1584372300000|2020-03-16 15:25:00|9916.2|9892.2|9911.8|9887.8|9916.2|9892.2|9911.8|9887.8|5
1584372600000|2020-03-16 15:30:00|9916.2|9892.2|9914.3|9890.3|9916.2|9892.2|9911.8|9887.8|8
1584372900000|2020-03-16 15:35:00|9913.7|9889.7|9901.6|9877.6|9913.7|9889.7|9896.6|9872.6|8
1584373200000|2020-03-16 15:40:00|9899.9|9875.9|9852.1|9828.1|9899.9|9875.9|9852.1|9828.1|20
1584373500000|2020-03-16 15:45:00|9850.2|9826.2|9849.6|9825.6|9854.1|9830.1|9849.6|9825.6|12
1584373800000|2020-03-16 15:50:00|9852.1|9828.1|9815.2|9791.2|9852.1|9828.1|9815.2|9791.2|46
1584374100000|2020-03-16 15:55:00|9816.3|9792.3|9815.7|9791.7|9822.1|9798.1|9815.2|9791.2|7
1584374400000|2020-03-16 16:00:00|9820.7|9796.7|9813.2|9789.2|9820.7|9796.7|9811.3|9787.3|5
1584374700000|2020-03-16 16:05:00|9815.7|9791.7|9823.2|9799.2|9823.2|9799.2|9813.2|9789.2|6
1584375000000|2020-03-16 16:10:00|9825.2|9801.2|9824.3|9800.3|9826.8|9802.8|9818.3|9794.3|3
1584375300000|2020-03-16 16:15:00|9829.3|9805.3|9816.9|9792.9|9829.3|9805.3|9816.8|9792.8|3
1584375600000|2020-03-16 16:20:00|9817.4|9793.4|9812.4|9788.4|9817.4|9793.4|9812.4|9788.4|13
1584375900000|2020-03-16 16:25:00|9817.4|9793.4|9824.9|9800.9|9824.9|9800.9|9815.5|9791.5|4
1584376200000|2020-03-16 16:30:00|9827.4|9803.4|9817.4|9793.4|9829.9|9805.9|9815.5|9791.5|7
1584376500000|2020-03-16 16:35:00|9812.4|9788.4|9812.4|9788.4|9817.4|9793.4|9812.4|9788.4|8
1584376800000|2020-03-16 16:40:00|9814.9|9790.9|9814.9|9790.9|9816.9|9792.9|9814.9|9790.9|9
1584377100000|2020-03-16 16:45:00|9816.9|9792.9|9814.9|9790.9|9817.4|9793.4|9814.9|9790.9|3
1584377400000|2020-03-16 16:50:00|9815|9791|9815|9791|9815|9791|9815|9791|0
1584377700000|2020-03-16 16:55:00|9820|9796|9820|9796|9829.4|9805.4|9815|9791|14
1584378000000|2020-03-16 17:00:00|9823.9|9799.9|9820|9796|9830|9806|9820|9796|5
1584378300000|2020-03-16 17:05:00|9822.5|9798.5|9822.5|9798.5|9822.5|9798.5|9817.5|9793.5|1
1584378600000|2020-03-16 17:10:00|9832.5|9808.5|9850|9826|9850|9826|9827.5|9803.5|7
1584378900000|2020-03-16 17:15:00|9851.9|9827.9|9885|9861|9885|9861|9851.9|9827.9|21
1584379200000|2020-03-16 17:20:00|9897.5|9873.5|9910|9886|9910|9886|9897.5|9873.5|4
1584379500000|2020-03-16 17:25:00|9910.6|9886.6|9932|9908|9932|9908|9910.6|9886.6|48
1584379800000|2020-03-16 17:30:00|9929.5|9905.5|9929.5|9905.5|9932|9908|9929.5|9905.5|2
1584380100000|2020-03-16 17:35:00|9921.7|9897.7|9916.2|9892.2|9923.1|9899.1|9914|9890|8
1584380400000|2020-03-16 17:40:00|9912.3|9888.3|9923.1|9899.1|9923.1|9899.1|9911.7|9887.7|7
1584380700000|2020-03-16 17:45:00|9924.8|9900.8|9924.8|9900.8|9924.8|9900.8|9924.8|9900.8|1
1584381300000|2020-03-16 17:55:00|9923.7|9899.7|9925.1|9901.1|9925.1|9901.1|9919.8|9895.8|13
1584446400000|2020-03-17 12:00:00|9942.8|9918.8|9954.7|9930.7|9982|9957.6|9940.9|9916.9|43
1584446700000|2020-03-17 12:05:00|9961.1|9937.1|9963.6|9939.6|9967.4|9943.4|9950.3|9926.3|6
1584447000000|2020-03-17 12:10:00|9965.5|9941.5|9966.1|9942.1|9966.1|9942.1|9965.5|9941.5|1
1584447300000|2020-03-17 12:15:00|9965.5|9941.5|9966.1|9942.1|9969.9|9945.9|9963.6|9939.6|5
1584447600000|2020-03-17 12:20:00|9969.9|9945.9|9970.5|9946.5|9970.5|9946.5|9968|9944|2
1584447900000|2020-03-17 12:25:00|9961.7|9937.7|9976.8|9952.8|9979.3|9955.3|9961.7|9937.7|35
1584448200000|2020-03-17 12:30:00|10000.7|9976.7|9999.3|9975.3|10003.8|9979.8|9996.8|9972.8|12
1584448500000|2020-03-17 12:35:00|9997.4|9973.4|9990.5|9966.5|9997.4|9973.4|9990.5|9966.5|10
1584448800000|2020-03-17 12:40:00|9992.4|9968.4|9990.5|9966.5|9992.4|9968.4|9990.5|9966.5|4
1584449100000|2020-03-17 12:45:00|9996.9|9972.9|10001.3|9977.3|10001.3|9977.3|9996.9|9972.9|14
1584449400000|2020-03-17 12:50:00|10003.2|9979.2|10019.8|9995.8|10019.8|9995.8|9999.9|9975.9|18
1584449700000|2020-03-17 12:55:00|10019.2|9995.2|10018.6|9994.6|10019.2|9995.2|10011.7|9987.7|10
1584450000000|2020-03-17 13:00:00|10021.1|9997.1|10027.5|10003.5|10029.4|10005.4|10021.1|9997.1|31
1584450300000|2020-03-17 13:05:00|10025.5|10001.5|10018.6|9994.6|10025.5|10001.5|10016.1|9992.1|22
1584450600000|2020-03-17 13:10:00|10020.5|9996.5|10030.8|10006.8|10030.8|10006.8|10020.5|9996.5|11
1584450900000|2020-03-17 13:15:00|10035.2|10011.2|10060|10036|10074.8|10050.8|10034.6|10010.6|140
1584451200000|2020-03-17 13:20:00|10062.5|10038.5|10069.4|10045.4|10071.3|10047.3|10058.1|10034.1|11
1584451500000|2020-03-17 13:25:00|10071.3|10047.3|10078.2|10054.2|10078.2|10054.2|10065.6|10041.6|8
1584451800000|2020-03-17 13:30:00|10073.8|10049.8|10071.3|10047.3|10075.7|10051.7|10068.2|10044.2|15
1584452100000|2020-03-17 13:35:00|10075.7|10051.7|10130|10106|10144.8|10120.8|10073.2|10049.2|160
1584452400000|2020-03-17 13:40:00|10125.6|10101.6|10127.5|10103.5|10143.2|10119.2|10123.7|10099.7|25
1584452700000|2020-03-17 13:45:00|10125.7|10101.7|10133.8|10109.8|10133.8|10109.8|10122.5|10098.5|4
1584453000000|2020-03-17 13:50:00|10138.8|10114.8|10155.7|10131.7|10155.7|10131.7|10138.8|10114.8|21
1584453300000|2020-03-17 13:55:00|10153.8|10129.8|10148.8|10124.8|10155.8|10131.8|10148.8|10124.8|11
1584453600000|2020-03-17 14:00:00|10156.5|10132.5|10165|10141|10168.8|10144.8|10150.8|10126.8|16
1584453900000|2020-03-17 14:05:00|10169.4|10145.4|10154.4|10130.4|10173.8|10149.8|10154.4|10130.4|32
1584454200000|2020-03-17 14:10:00|10158.3|10134.3|10170.8|10146.8|10170.8|10146.8|10154.4|10130.4|18
1584454500000|2020-03-17 14:15:00|10173.3|10149.3|10175.8|10151.8|10178.3|10154.3|10173.3|10149.3|17
1584454800000|2020-03-17 14:20:00|10173.9|10149.9|10173.9|10149.9|10175.8|10151.8|10173.9|10149.9|10
1584455100000|2020-03-17 14:25:00|10174.5|10150.5|10173.9|10149.9|10175.8|10151.8|10173.9|10149.9|4
1584455400000|2020-03-17 14:30:00|10175|10151|10170.6|10146.6|10175|10151|10170.6|10146.6|16
1584455700000|2020-03-17 14:35:00|10165.6|10141.6|10176.7|10152.7|10176.7|10152.7|10165.6|10141.6|5
1584456000000|2020-03-17 14:40:00|10174.8|10150.8|10178.1|10154.1|10180.6|10156.6|10173.7|10149.7|7
1584456300000|2020-03-17 14:45:00|10176.2|10152.2|10176.2|10152.2|10181.2|10157.2|10176.2|10152.2|9
1584456600000|2020-03-17 14:50:00|10170.5|10146.5|10180.7|10156.7|10180.7|10156.7|10169.3|10145.3|11
1584456900000|2020-03-17 14:55:00|10182.4|10158.4|10171.8|10147.8|10182.4|10158.4|10169.3|10145.3|17
1584457200000|2020-03-17 15:00:00|10151.4|10127.4|10142.6|10118.6|10151.4|10127.4|10142.6|10118.6|9
1584457500000|2020-03-17 15:05:00|10140.7|10116.7|10120.4|10096.4|10144.5|10120.5|10120.4|10096.4|25
1584457800000|2020-03-17 15:10:00|10116.6|10092.6|10092.1|10068.1|10125.2|10101.2|10083.5|10059.5|18
1584458100000|2020-03-17 15:15:00|10098.5|10074.5|10100.4|10076.4|10103.5|10079.5|10093.5|10069.5|9
1584458400000|2020-03-17 15:20:00|10101|10077|10111|10087|10111|10087|10101|10077|3
1584458700000|2020-03-17 15:25:00|10109.1|10085.1|10151.4|10127.4|10151.4|10127.4|10108.5|10084.5|30
1584459000000|2020-03-17 15:30:00|10148.3|10124.3|10151.4|10127.4|10158.3|10134.3|10145.8|10121.8|7
1584459300000|2020-03-17 15:35:00|10153.3|10129.3|10155.8|10131.8|10155.8|10131.8|10153.3|10129.3|3
1584459600000|2020-03-17 15:40:00|10155.9|10131.9|10145.1|10121.1|10155.9|10131.9|10144.5|10120.5|7
1584459900000|2020-03-17 15:45:00|10147.6|10123.6|10150.1|10126.1|10152|10128|10147.6|10123.6|2
1584460200000|2020-03-17 15:50:00|10152|10128|10154|10130|10158.4|10134.4|10152|10128|13
1584460500000|2020-03-17 15:55:00|10147|10123|10134.4|10110.4|10147|10123|10127.5|10103.5|18
1584460800000|2020-03-17 16:00:00|10136.3|10112.3|10112.4|10088.4|10136.3|10112.3|10106.2|10082.2|25
1584461100000|2020-03-17 16:05:00|10111.2|10087.2|10114.3|10090.3|10114.3|10090.3|10106.8|10082.8|8
1584461400000|2020-03-17 16:10:00|10104.3|10080.3|10104.3|10080.3|10108.7|10084.7|10099.9|10075.9|9
1584461700000|2020-03-17 16:15:00|10108.1|10084.1|10119.3|10095.3|10119.3|10095.3|10104.3|10080.3|17
1584462000000|2020-03-17 16:20:00|10123.7|10099.7|10130.6|10106.6|10133.1|10109.1|10123.7|10099.7|12
1584462300000|2020-03-17 16:25:00|10129.4|10105.4|10137.5|10113.5|10139.4|10115.4|10121.8|10097.8|24
1584462600000|2020-03-17 16:30:00|10143.8|10119.8|10152.1|10128.1|10152.1|10128.1|10139.4|10115.4|19
1584462900000|2020-03-17 16:35:00|10150.2|10126.2|10159.7|10135.7|10161.6|10137.6|10147.7|10123.7|23
1584463200000|2020-03-17 16:40:00|10159.1|10135.1|10133.4|10109.4|10159.1|10135.1|10133.4|10109.4|10
1584463500000|2020-03-17 16:45:00|10138.4|10114.4|10145.9|10121.9|10145.9|10121.9|10133.4|10109.4|4
1584463800000|2020-03-17 16:50:00|10147.8|10123.8|10143.4|10119.4|10150.3|10126.3|10143.4|10119.4|4
1584464100000|2020-03-17 16:55:00|10147.2|10123.2|10150.3|10126.3|10150.3|10126.3|10147.2|10123.2|3
1584464400000|2020-03-17 17:00:00|10152.8|10128.8|10147|10123|10152.8|10128.8|10140.9|10116.9|10
1584464700000|2020-03-17 17:05:00|10144|10120|10135.2|10111.2|10144|10120|10130.2|10106.2|9
1584465000000|2020-03-17 17:10:00|10137.1|10113.1|10128.9|10104.9|10137.7|10113.7|10128.9|10104.9|5
1584465300000|2020-03-17 17:15:00|10127.7|10103.7|10115.2|10091.2|10127.7|10103.7|10115.2|10091.2|4
1584465600000|2020-03-17 17:20:00|10110.2|10086.2|10117.7|10093.7|10117.7|10093.7|10110.2|10086.2|1
1584465900000|2020-03-17 17:25:00|10124.5|10100.5|10116|10092|10139|10115|10116|10092|8
1584466200000|2020-03-17 17:30:00|10116.5|10092.5|10109.1|10085.1|10116.5|10092.5|10104|10080|11
1584466500000|2020-03-17 17:35:00|10110.2|10086.2|10108.5|10084.5|10110.2|10086.2|10108.5|10084.5|1
1584466800000|2020-03-17 17:40:00|10111|10087|10125.4|10101.4|10125.4|10101.4|10111|10087|4
1584467100000|2020-03-17 17:45:00|10126|10102|10136|10112|10141|10117|10123.5|10099.5|9
1584467400000|2020-03-17 17:50:00|10136.6|10112.6|10141.6|10117.6|10141.6|10117.6|10136.6|10112.6|2
1584467700000|2020-03-17 17:55:00|10139.1|10115.1|10071.4|10011.4|10144.6|10115.1|10068.9|10008.9|65
1584532800000|2020-03-18 12:00:00|10120.6|10060.6|10086.4|10062.4|10161.3|10125.5|10081.4|10057.4|41
1584533100000|2020-03-18 12:05:00|10082.6|10058.6|10006.4|9982.4|10082.6|10058.6|10006.4|9982.4|24
1584533400000|2020-03-18 12:10:00|10005.8|9981.8|9978.8|9938.8|10015.8|9991.8|9951.4|9924.4|32
1584533700000|2020-03-18 12:15:00|9979.4|9939.4|10000.8|9976.8|10024.4|9999.3|9979.4|9939.4|5
1584534000000|2020-03-18 12:20:00|10010.8|9986.8|10030.2|10006.2|10038.3|10014.3|10010.8|9986.3|13
1584534300000|2020-03-18 12:25:00|10035.8|10011.8|10041.4|10017.4|10051.4|10027.4|10035.8|10011.8|6
1584534600000|2020-03-18 12:30:00|10047.7|10023.7|10054.5|10030.5|10054.5|10030.5|10037.1|10013.1|3
1584534900000|2020-03-18 12:35:00|10053.3|10029.3|10016.4|9992.4|10073.3|10049.3|10016.4|9992.4|30
1584535200000|2020-03-18 12:40:00|10012.7|9988.7|9962.7|9938.7|10031.4|10007.4|9962.7|9938.7|30
1584535500000|2020-03-18 12:45:00|9965.2|9941.2|9989.6|9965.6|9989.6|9965.6|9960.8|9936.8|8
1584535800000|2020-03-18 12:50:00|9990.2|9966.2|10022.1|9998.1|10031.5|10007.5|9990.2|9966.2|13
1584536100000|2020-03-18 12:55:00|10029|10005|10095.8|10071.8|10096.5|10072.5|10029|10005|12
1584536400000|2020-03-18 13:00:00|10099.6|10075.6|10107.7|10083.7|10109.6|10085.6|10090.2|10065.7|17
1584536700000|2020-03-18 13:05:00|10107.1|10083.1|10112.1|10088.1|10114.6|10090.6|10097.7|10073.7|9
1584537000000|2020-03-18 13:10:00|10114.6|10090.6|10125.2|10101.2|10129|10105|10114.6|10090.6|10
1584537300000|2020-03-18 13:15:00|10130.8|10106.8|10124|10100|10130.8|10106.8|10124|10100|2
1584537600000|2020-03-18 13:20:00|10122.7|10098.7|10117.1|10093.1|10124|10100|10112.7|10088.7|12
1584537900000|2020-03-18 13:25:00|10119|10095|10140.2|10116.2|10143.4|10119.4|10119|10095|45
1584538200000|2020-03-18 13:30:00|10142.1|10118.1|10144|10120|10144|10120|10142.1|10118.1|0
1584538500000|2020-03-18 13:35:00|10144.6|10120.6|10146.5|10122.5|10164.6|10140.6|10144.6|10120.6|26
1584538800000|2020-03-18 13:40:00|10148.4|10124.4|10154|10130|10155.9|10131.9|10148.4|10124.4|5
1584539100000|2020-03-18 13:45:00|10155.9|10131.9|10152.1|10128.1|10155.9|10131.9|10152.1|10128.1|0
1584539400000|2020-03-18 13:50:00|10152.8|10128.8|10158.4|10134.4|10158.4|10134.4|10152.8|10128.8|9
1584539700000|2020-03-18 13:55:00|10157.7|10133.7|10152.1|10128.1|10157.7|10133.7|10152.1|10128.1|5
1584540000000|2020-03-18 14:00:00|10164.6|10140.6|10150.3|10126.3|10167.1|10143.1|10150.3|10126.3|90
1584540300000|2020-03-18 14:05:00|10154|10130|10164|10140|10164|10140|10152.1|10128.1|5
1584540600000|2020-03-18 14:10:00|10168.4|10144.4|10154|10130|10168.4|10144.4|10148.4|10124.4|22
1584540900000|2020-03-18 14:15:00|10152.1|10128.1|10154|10130|10154|10130|10144.7|10120.7|6
1584541200000|2020-03-18 14:20:00|10152.2|10128.2|10155.9|10131.9|10155.9|10131.9|10150.3|10126.3|3
1584541500000|2020-03-18 14:25:00|10159.6|10135.6|10159.6|10135.6|10159.6|10135.6|10159.6|10135.6|2
1584541800000|2020-03-18 14:30:00|10155.9|10131.9|10159.6|10135.6|10159.6|10135.6|10155.9|10131.9|10
1584542100000|2020-03-18 14:35:00|10157.8|10133.8|10153.4|10129.4|10159.6|10135.6|10153.4|10129.4|10
1584542400000|2020-03-18 14:40:00|10154.7|10130.7|10153.4|10129.4|10155.9|10131.9|10153.4|10129.4|1
1584542700000|2020-03-18 14:45:00|10155.9|10131.9|10119.7|10095.7|10160.3|10136.3|10109.7|10085.7|28
1584543000000|2020-03-18 14:50:00|10118.4|10094.4|10092.8|10068.8|10118.4|10094.4|10090.3|10057.1|4
1584543300000|2020-03-18 14:55:00|10084.1|10060.1|10105.9|10081.9|10105.9|10081.9|10082.2|10058.2|3
1584543600000|2020-03-18 15:00:00|10107.8|10083.8|10112.9|10088.9|10112.9|10088.9|10097.8|10073.8|14
1584543900000|2020-03-18 15:05:00|10119.7|10095.7|10071|10047|10126.6|10102.6|10068.5|10044.5|18
1584544200000|2020-03-18 15:10:00|10074.7|10050.7|9996|9972|10076|10052|9996|9972|19
1584544500000|2020-03-18 15:15:00|9994.1|9970.1|9948.5|9924.5|10003.5|9979.5|9948.5|9924.5|61
1584544800000|2020-03-18 15:20:00|9947.3|9923.3|9869.1|9845.1|9951.6|9927.6|9827.9|9803.9|65
1584545100000|2020-03-18 15:25:00|9876|9852|9887.7|9847.7|9888.5|9864.5|9871|9847|32
1584545400000|2020-03-18 15:30:00|9888.4|9848.4|9871|9847|9888.4|9858.9|9868.5|9844.5|4
1584545700000|2020-03-18 15:35:00|9865.4|9841.4|9884.8|9860.8|9884.8|9860.8|9865.4|9841.4|8
1584546000000|2020-03-18 15:40:00|9871|9847|9873.5|9849.5|9876|9852|9863.5|9839.5|17
1584546300000|2020-03-18 15:45:00|9874.2|9850.2|9845.4|9821.4|9874.2|9850.2|9841|9817|10
1584546600000|2020-03-18 15:50:00|9849.8|9825.8|9839.8|9815.8|9849.8|9825.8|9836|9812|10
1584546900000|2020-03-18 15:55:00|9841|9817|9831|9807|9849.8|9825.8|9822.3|9798.3|26
1584547200000|2020-03-18 16:00:00|9831.7|9807.7|9839.2|9815.2|9839.2|9815.2|9827.9|9803.9|10
1584547500000|2020-03-18 16:05:00|9836.7|9812.7|9851|9827|9857.3|9833.3|9834.2|9810.2|11
1584547800000|2020-03-18 16:10:00|9848.5|9824.5|9834.1|9810.1|9851|9827|9834.1|9810.1|18
1584548100000|2020-03-18 16:15:00|9833.5|9809.5|9841.7|9817.7|9841.7|9817.7|9830.4|9806.4|15
1584548400000|2020-03-18 16:20:00|9857.3|9833.3|9811.7|9787.7|9857.3|9833.3|9809.8|9785.8|73
1584548700000|2020-03-18 16:25:00|9807.3|9783.3|9719.8|9695.8|9807.9|9783.9|9712.9|9688.9|95
1584549000000|2020-03-18 16:30:00|9722.3|9698.3|9705.5|9681.5|9724.2|9700.2|9681.8|9657.8|84
1584549300000|2020-03-18 16:35:00|9693|9669|9653.7|9629.7|9694.3|9670.3|9646.9|9622.9|84
1584549600000|2020-03-18 16:40:00|9651.9|9627.9|9682.5|9658.5|9702.3|9675.3|9642.5|9618|22
1584549900000|2020-03-18 16:45:00|9684.4|9660.4|9726.2|9702.2|9726.2|9702.2|9679.3|9655.3|12
1584550200000|2020-03-18 16:50:00|9728.1|9704.1|9728.7|9704.7|9736.2|9712.2|9726.2|9702.2|19
1584550500000|2020-03-18 16:55:00|9733.7|9709.7|9752.5|9728.5|9789.2|9732.9|9733.7|9709.7|31
1584550800000|2020-03-18 17:00:00|9744.4|9720.4|9759.4|9735.4|9781.2|9757.2|9741.3|9717.3|13
1584551100000|2020-03-18 17:05:00|9761.2|9737.2|9781.2|9757.2|9791.2|9767.2|9761.2|9737.2|21
1584551400000|2020-03-18 17:10:00|9781.9|9757.9|9780.7|9756.7|9781.9|9757.9|9775.6|9751.6|14
1584551700000|2020-03-18 17:15:00|9773.8|9749.8|9780.6|9756.6|9780.6|9756.6|9771.3|9747.3|11
1584552000000|2020-03-18 17:20:00|9780|9756|9795|9771|9795|9771|9780|9756|15
1584552300000|2020-03-18 17:25:00|9802.5|9778.5|9761.9|9737.9|9809.4|9785.4|9761.9|9737.9|17
1584552600000|2020-03-18 17:30:00|9762.5|9738.5|9752.5|9728.5|9762.5|9738.5|9745.7|9721.7|19
1584552900000|2020-03-18 17:35:00|9751.2|9727.2|9752.5|9728.5|9752.5|9728.5|9745.6|9721.6|9
1584553200000|2020-03-18 17:40:00|9753.8|9729.8|9748.8|9724.8|9753.8|9729.8|9745.7|9721.7|14
1584553500000|2020-03-18 17:45:00|9750.7|9726.7|9738.8|9714.8|9755|9731|9736.3|9712.3|19
1584553800000|2020-03-18 17:50:00|9727.7|9703.7|9764.3|9704.3|9766.8|9722.3|9723.8|9699.3|17
1584554100000|2020-03-18 17:55:00|9761.8|9701.8|9766.8|9726.8|9771.3|9747.3|9761.8|9701.8|21
1584619200000|2020-03-19 12:00:00|9792.9|9732.9|9780.4|9756.4|9792.9|9765.6|9754.3|9727.3|34
1584619500000|2020-03-19 12:05:00|9785.4|9761.4|9785.4|9761.4|9790.4|9766.4|9785.4|9761.4|4
1584619800000|2020-03-19 12:10:00|9790.4|9766.4|9805.5|9781.5|9805.5|9781.5|9790.4|9766.4|13
1584620100000|2020-03-19 12:15:00|9798.6|9774.6|9800.5|9776.5|9800.5|9776.5|9798.6|9774.6|2
1584620400000|2020-03-19 12:20:00|9802.3|9778.3|9805.5|9781.5|9810.5|9786.5|9800.5|9776.5|2
1584620700000|2020-03-19 12:25:00|9794.3|9770.3|9839.8|9815.8|9854.8|9830.8|9794.3|9770.3|49
1584621000000|2020-03-19 12:30:00|9847.3|9823.3|9859.8|9835.8|9859.8|9835.8|9847.3|9823.3|5
1584621300000|2020-03-19 12:35:00|9861.6|9837.6|9869.8|9845.8|9872.3|9848.3|9859.8|9835.8|19
1584621600000|2020-03-19 12:40:00|9879.8|9855.8|9902.8|9878.8|9909.6|9885.6|9869.8|9845.8|40
1584621900000|2020-03-19 12:45:00|9901|9877|9914|9890|9914|9890|9889.8|9865.8|5
1584622200000|2020-03-19 12:50:00|9912.2|9888.2|9921.5|9897.5|9921.5|9897.5|9909.2|9885.2|9
1584622500000|2020-03-19 12:55:00|9919.7|9895.7|9950.3|9926.3|9951|9927|9912.8|9888.8|22
1584622800000|2020-03-19 13:00:00|9947.8|9923.8|9957.8|9933.8|9965.3|9941.3|9947.8|9923.8|15
1584623100000|2020-03-19 13:05:00|9965.3|9941.3|9987.9|9963.9|9990.4|9966.4|9965.3|9941.3|11
1584623400000|2020-03-19 13:10:00|9984.2|9960.2|9957.9|9933.9|9984.2|9960.2|9957.9|9933.9|5
1584623700000|2020-03-19 13:15:00|9962.9|9938.9|9979|9955|9979|9955|9962.9|9938.9|2
1584624000000|2020-03-19 13:20:00|9980.9|9956.9|9976.5|9952.5|9981.5|9957.5|9976.5|9952.5|2
1584624300000|2020-03-19 13:25:00|9956.5|9932.5|9957.2|9933.2|9962.2|9938.2|9956.5|9932.5|9
1584624600000|2020-03-19 13:30:00|9959.7|9935.7|9974.7|9950.7|9979.7|9955.7|9959.7|9935.7|14
1584624900000|2020-03-19 13:35:00|9971.5|9947.5|9976.6|9952.6|9979.1|9955.1|9960.9|9936.9|14
1584625200000|2020-03-19 13:40:00|9979.1|9955.1|9973.4|9949.4|9979.1|9955.1|9971.6|9947.6|6
1584625500000|2020-03-19 13:45:00|9970.9|9946.9|9937.1|9913.1|9970.9|9946.9|9923.4|9883.4|16
1584625800000|2020-03-19 13:50:00|9935.2|9911.2|9908.4|9884.4|9935.2|9911.2|9900.9|9876.9|15
1584626100000|2020-03-19 13:55:00|9915.7|9891.7|9927.1|9903.1|9927.1|9903.1|9915.7|9891.7|2
1584626400000|2020-03-19 14:00:00|9925.2|9901.2|9938.4|9914.4|9977.1|9953.1|9918.4|9894.4|31
1584626700000|2020-03-19 14:05:00|9943.9|9919.9|9928.4|9904.4|9943.9|9919.9|9920.9|9896.9|7
1584627000000|2020-03-19 14:10:00|9927.7|9903.7|9930.3|9906.3|9932.1|9908.1|9927.7|9903.7|2
1584627300000|2020-03-19 14:15:00|9923.4|9899.4|9922.8|9898.8|9934.6|9910.6|9912.9|9888.9|8
1584627600000|2020-03-19 14:20:00|9928.9|9904.9|9923.4|9899.4|9933.9|9909.9|9913.4|9889.4|13
1584627900000|2020-03-19 14:25:00|9909.8|9885.8|9910.9|9886.9|9918.4|9894.4|9900.9|9876.9|15
1584628200000|2020-03-19 14:30:00|9912.8|9888.8|9916|9892|9921|9897|9905.9|9881.9|2
1584628500000|2020-03-19 14:35:00|9923.5|9899.5|9963.5|9939.5|9963.5|9939.5|9918.5|9894.5|9
1584628800000|2020-03-19 14:40:00|9966|9942|9967.8|9943.8|9974.6|9950.6|9946|9922|18
1584629100000|2020-03-19 14:45:00|9974.6|9950.6|9963.5|9939.5|9977.1|9953.1|9960.5|9936.5|13
1584629400000|2020-03-19 14:50:00|9965.3|9941.3|9967.8|9943.8|9972.8|9948.8|9965.3|9941.3|1
1584629700000|2020-03-19 14:55:00|9969.6|9945.6|9974.6|9950.6|9977.1|9953.1|9967.8|9943.8|6
1584630000000|2020-03-19 15:00:00|9976.5|9952.5|9977.1|9953.1|9977.1|9953.1|9976.5|9952.5|9
1584630300000|2020-03-19 15:05:00|9975.3|9951.3|9968.5|9944.5|9977.8|9953.8|9959.8|9935.8|12
1584630600000|2020-03-19 15:10:00|9972.2|9948.2|9975.3|9951.3|9977.8|9953.8|9968.5|9944.5|3
1584630900000|2020-03-19 15:15:00|9977.8|9953.8|9971|9947|9977.8|9953.8|9971|9947|8
1584631200000|2020-03-19 15:20:00|9961.7|9937.7|9968.5|9944.5|9969.2|9945.2|9949.2|9925.2|27
1584631500000|2020-03-19 15:25:00|9969.9|9945.9|9971.7|9947.7|9971.7|9947.7|9957.4|9933.4|5
1584631800000|2020-03-19 15:30:00|9974.2|9950.2|9999.7|9975.7|10002.2|9978.2|9967.4|9943.4|21
1584632100000|2020-03-19 15:35:00|10004|9980|10019|9995|10025.8|10001.8|10004|9980|28
1584632400000|2020-03-19 15:40:00|10020.8|9996.8|10025.2|10001.2|10025.2|10001.2|10020.8|9996.8|1
1584632700000|2020-03-19 15:45:00|10031.3|10007.3|10029.5|10005.5|10033.8|10009.8|10027|10003|6
1584633000000|2020-03-19 15:50:00|10031.3|10007.3|10031.3|10007.3|10031.3|10007.3|10027|10003|7
1584633300000|2020-03-19 15:55:00|10033.8|10009.8|10033.8|10009.8|10033.8|10009.8|10029.5|10005.5|5
1584633600000|2020-03-19 16:00:00|10037|10013|10069.5|10045.5|10069.5|10045.5|10037|10013|25
1584633900000|2020-03-19 16:05:00|10071.3|10047.3|10062.7|10038.7|10073.8|10049.8|10056.5|10032.5|14
1584634200000|2020-03-19 16:10:00|10032.1|9972.1|10055.9|10031.9|10060.2|10036.2|10031.6|9972.1|17
1584634500000|2020-03-19 16:15:00|10057.7|10033.7|10072.5|10048.5|10075|10051|10057.7|10033.7|12
1584634800000|2020-03-19 16:20:00|10075|10051|10057|10033|10078.7|10054.7|10055.2|10031.2|23
1584635100000|2020-03-19 16:25:00|10053.7|10029.7|10078.7|10054.7|10078.7|10054.7|10042.7|10018.7|23
1584635400000|2020-03-19 16:30:00|10079.3|10055.3|10086.2|10062.2|10100.7|10076.7|10076.2|10052.2|46
1584635700000|2020-03-19 16:35:00|10088.7|10064.7|10028|10004|10088.7|10064.7|10006.4|9970.1|33
1584636000000|2020-03-19 16:40:00|10037.8|9997.8|9995|9971|10037.8|10002.2|9995|9971|10
1584636300000|2020-03-19 16:45:00|9990|9966|10014.8|9990.8|10017.3|9993.3|9990|9966|6
1584636600000|2020-03-19 16:50:00|10013|9989|10013|9989|10013|9989|10009.4|9985.4|3
1584636900000|2020-03-19 16:55:00|10011.2|9987.2|9990|9966|10011.2|9987.2|9987.5|9963.5|15
1584637200000|2020-03-19 17:00:00|9988|9964|10059.8|10035.8|10068.5|10039|9988|9964|8
1584637500000|2020-03-19 17:05:00|10069.8|10045.8|10080.5|10056.5|10080.5|10056.5|10063.7|10039.7|6
1584637800000|2020-03-19 17:10:00|10070.1|10046.1|10057.3|10033.3|10071.9|10047.9|10050.1|10026.1|13
1584638100000|2020-03-19 17:15:00|10060.1|10036.1|10030.1|10006.1|10070.1|10046.1|10013.1|9973.1|37
1584638400000|2020-03-19 17:20:00|10028.7|10004.7|9972.6|9948.6|10028.7|10004.7|9970.1|9940.6|8
1584638700000|2020-03-19 17:25:00|9970.1|9946.1|9898.3|9874.3|9978.3|9954.3|9898.3|9870.8|22
1584639000000|2020-03-19 17:30:00|9900.8|9876.8|9890.8|9866.8|9902.1|9878.1|9880.8|9841.9|9
1584639300000|2020-03-19 17:35:00|9900.8|9876.8|9913.3|9889.3|9918.9|9894.9|9900.8|9876.8|2
1584639600000|2020-03-19 17:40:00|9910.8|9886.8|9888.3|9864.3|9910.8|9886.8|9880.8|9856.8|6
1584639900000|2020-03-19 17:45:00|9893.3|9869.3|9938.3|9914.3|9948.3|9924.3|9893.3|9869.3|3
1584640200000|2020-03-19 17:50:00|9918.3|9894.3|9953.8|9893.8|9956.3|9924.3|9918.3|9893.8|5
1584640500000|2020-03-19 17:55:00|9955.6|9895.6|9976.3|9916.3|9976.3|9916.3|9953.8|9895.6|11
1584705600000|2020-03-20 12:00:00|10011.2|9987.2|10033.8|9993.8|10035.8|10011.8|10008.5|9956.7|19
1584705900000|2020-03-20 12:05:00|10033.3|10009.3|10009.1|9985.1|10048.7|10024.7|10008|9979.6|21
1584706200000|2020-03-20 12:10:00|10018.9|9978.9|10009.1|9985.1|10019.6|9985.1|9992.1|9932.1|3
1584706500000|2020-03-20 12:15:00|10016.2|9992.2|10029.6|9989.6|10029.6|10005.1|10014.1|9987.1|6
1584706800000|2020-03-20 12:20:00|10023.4|9999.4|10043.7|10019.7|10043.7|10019.7|10023.4|9999.4|4
1584707100000|2020-03-20 12:25:00|10054.1|10030.1|10055.9|10031.9|10059.1|10035.1|10054.1|10030.1|7
1584707400000|2020-03-20 12:30:00|10062.7|10038.7|10071.2|10047.2|10073.7|10049.7|10062|10038|22
1584707700000|2020-03-20 12:35:00|10068.7|10044.7|10071.2|10047.2|10071.2|10047.2|10058.4|10034.4|9
1584708000000|2020-03-20 12:40:00|10068.7|10044.7|10108|10084|10108|10084|10068.7|10044.7|24
1584708300000|2020-03-20 12:45:00|10103|10079|10129.1|10105.1|10136.6|10112.6|10103|10079|35
1584708600000|2020-03-20 12:50:00|10131.6|10107.6|10115.2|10091.2|10131.6|10107.6|10109.1|10085.1|19
1584708900000|2020-03-20 12:55:00|10115.9|10091.9|10118.1|10094.1|10120.6|10096.6|10100.9|10076.9|6
1584709200000|2020-03-20 13:00:00|10116.3|10092.3|10128.4|10104.4|10144.5|10120.5|10116.3|10092.3|10
1584709500000|2020-03-20 13:05:00|10113.4|10089.4|10100.9|10076.9|10113.4|10089.4|10100.9|10076.9|4
1584709800000|2020-03-20 13:10:00|10100.2|10076.2|10137|10113|10139.5|10115.5|10095.2|10071.2|9
1584710100000|2020-03-20 13:15:00|10134.5|10110.5|10164.5|10140.5|10174.5|10150.5|10133.8|10109.8|34
1584710400000|2020-03-20 13:20:00|10166.3|10142.3|10223.1|10199.1|10228.1|10204.1|10166.3|10142.3|48
1584710700000|2020-03-20 13:25:00|10234.1|10210.1|10244.5|10220.5|10264.6|10235.1|10234.1|10210.1|33
1584711000000|2020-03-20 13:30:00|10245.2|10221.2|10412|10388|10416.3|10392.3|10242|10218|149
1584711300000|2020-03-20 13:35:00|10426.3|10402.3|10357.7|10333.7|10433.9|10407.3|10351.7|10327.7|90
1584711600000|2020-03-20 13:40:00|10364.5|10340.5|10252.5|10212.5|10365.4|10340.5|10250|10206.4|45
1584711900000|2020-03-20 13:45:00|10247|10223|10282.4|10258.4|10299.2|10275.2|10247|10216.8|18
1584712200000|2020-03-20 13:50:00|10283.1|10259.1|10347.4|10323.4|10347.4|10323.4|10283.1|10259.1|23
1584712500000|2020-03-20 13:55:00|10349.9|10325.9|10337.4|10313.4|10350.6|10326.6|10334.5|10310.5|17
1584712800000|2020-03-20 14:00:00|10339.5|10315.5|10397.4|10373.4|10410.2|10386.2|10339.5|10315.5|62
1584713100000|2020-03-20 14:05:00|10398.1|10374.1|10446|10422|10448.5|10424.5|10398.1|10374.1|80
1584713400000|2020-03-20 14:10:00|10444.2|10420.2|10428.1|10404.1|10448.5|10424.5|10428.1|10404.1|22
1584713700000|2020-03-20 14:15:00|10424.5|10400.5|10420.6|10396.6|10432.4|10408.4|10405.6|10375.4|15
1584714000000|2020-03-20 14:20:00|10423.8|10399.8|10459.2|10435.2|10466|10442|10423.8|10399.8|65
1584714300000|2020-03-20 14:25:00|10463.5|10439.5|10488.1|10464.1|10488.1|10464.1|10461|10437|22
1584714600000|2020-03-20 14:30:00|10495.6|10471.6|10488.1|10464.1|10508.8|10484.8|10488.1|10464.1|50
1584714900000|2020-03-20 14:35:00|10485.6|10461.6|10488.1|10464.1|10499.2|10475.2|10485.6|10461.6|11
1584715200000|2020-03-20 14:40:00|10492.4|10468.4|10501.3|10477.3|10503.1|10479.1|10492.4|10468.4|22
1584715500000|2020-03-20 14:45:00|10492.4|10468.4|10502.4|10478.4|10504.2|10480.2|10483.5|10459.5|20
1584715800000|2020-03-20 14:50:00|10504.2|10480.2|10506.7|10482.7|10506.7|10482.7|10502.4|10478.4|12
1584716100000|2020-03-20 14:55:00|10514.2|10490.2|10522|10498|10534.2|10510.2|10511.3|10487.3|57
1584716400000|2020-03-20 15:00:00|10521.3|10497.3|10515.3|10491.3|10541.7|10517.7|10511|10475.4|34
1584716700000|2020-03-20 15:05:00|10517|10493|10521|10497|10526.3|10502.3|10517|10493|3
1584717000000|2020-03-20 15:10:00|10519.2|10495.2|10528.1|10504.1|10532.4|10508.4|10515.6|10491.6|2
1584717300000|2020-03-20 15:15:00|10530.6|10506.6|10488.5|10464.5|10530.6|10506.6|10488.5|10464.5|16
1584717600000|2020-03-20 15:20:00|10489.2|10465.2|10482.4|10458.4|10491.7|10467.7|10461.7|10437.7|32
1584717900000|2020-03-20 15:25:00|10478.1|10454.1|10467.4|10443.4|10478.1|10454.1|10424.9|10400.9|13
1584718200000|2020-03-20 15:30:00|10472.4|10448.4|10491.7|10467.7|10492.4|10468.4|10464.9|10440.9|12
1584718500000|2020-03-20 15:35:00|10493.2|10469.2|10506.7|10482.7|10516.7|10492.7|10485.4|10445.4|28
1584718800000|2020-03-20 15:40:00|10508.5|10484.5|10514.2|10490.2|10526.3|10502.3|10477.8|10451.8|25
1584719100000|2020-03-20 15:45:00|10512.8|10488.8|10528.8|10504.8|10528.8|10504.8|10512.8|10488.8|18
1584719400000|2020-03-20 15:50:00|10527.4|10503.4|10519.2|10495.2|10535.3|10511.3|10506.3|10482.3|54
1584719700000|2020-03-20 15:55:00|10517.4|10493.4|10523.1|10499.1|10527.8|10503.8|10516.7|10492.7|29
1584720000000|2020-03-20 16:00:00|10521.3|10497.3|10521.7|10497.7|10526.7|10502.7|10504.9|10480.9|44
1584720300000|2020-03-20 16:05:00|10523.4|10499.4|10525.9|10501.9|10539.5|10515.5|10522.4|10498.4|42
1584720600000|2020-03-20 16:10:00|10524.2|10500.2|10432.9|10392.9|10534.5|10510.5|10367.2|10319.7|56
1584720900000|2020-03-20 16:15:00|10428.6|10388.6|10494.3|10454.3|10494.3|10454.3|10394.3|10334.3|20
1584721200000|2020-03-20 16:20:00|10491.3|10467.3|10511.3|10487.3|10511.3|10487.3|10471.3|10446.8|23
1584721500000|2020-03-20 16:25:00|10514.9|10490.9|10533.1|10509.1|10540.9|10516.9|10514.9|10490.9|47
1584721800000|2020-03-20 16:30:00|10531.7|10507.7|10546.7|10522.7|10550.9|10526.9|10531.7|10507.7|59
1584722100000|2020-03-20 16:35:00|10548.4|10524.4|10597.4|10573.4|10597.4|10573.4|10548.4|10524.4|50
1584722400000|2020-03-20 16:40:00|10593.1|10569.1|10601.7|10577.7|10605.9|10581.9|10593.1|10569.1|30
1584722700000|2020-03-20 16:45:00|10596.7|10572.7|10599.2|10575.2|10601.7|10577.7|10589.9|10565.9|27
1584723000000|2020-03-20 16:50:00|10600.9|10576.9|10598.4|10574.4|10601.7|10577.7|10586.3|10562.3|22
1584723300000|2020-03-20 16:55:00|10599.2|10575.2|10596.7|10572.7|10605.9|10581.9|10592.4|10568.4|37
1584723600000|2020-03-20 17:00:00|10600.2|10576.2|10601.7|10577.7|10603.4|10579.4|10596.7|10572.7|16
1584723900000|2020-03-20 17:05:00|10607|10583|10605.9|10581.9|10619.5|10595.5|10602.4|10578.4|71
1584724200000|2020-03-20 17:10:00|10597.4|10573.4|10516.3|10492.3|10601.7|10577.7|10513.8|10476.9|26
1584724500000|2020-03-20 17:15:00|10518.8|10494.8|10526.3|10502.3|10553.8|10529.8|10518.8|10494.8|23
1584724800000|2020-03-20 17:20:00|10524.2|10500.2|10546.3|10522.3|10546.8|10522.3|10503.1|10452.6|20
1584725100000|2020-03-20 17:25:00|10548.1|10524.1|10571.3|10547.3|10578.1|10554.1|10546.3|10522.3|54
1584725400000|2020-03-20 17:30:00|10573.8|10549.8|10576.3|10552.3|10589.2|10565.2|10567.1|10543.1|13
1584725700000|2020-03-20 17:35:00|10552.1|10528.1|10503.8|10479.8|10552.6|10528.1|10501.3|10477.3|17
1584726000000|2020-03-20 17:40:00|10505.6|10481.6|10507.1|10483.1|10508.8|10484.8|10491.3|10467.3|5
1584726300000|2020-03-20 17:45:00|10506.3|10482.3|10478.8|10454.8|10506.3|10482.3|10456.3|10432.3|26
1584726600000|2020-03-20 17:50:00|10482.4|10458.4|10481.3|10457.3|10488.8|10464.8|10481.3|10457.3|5
1584726900000|2020-03-20 17:55:00|10483.1|10459.1|10501.1|10461.1|10501.1|10474.1|10468.8|10436.8|23
1584964800000|2020-03-23 12:00:00|10514.6|10490.6|10606.2|10582.2|10609.5|10585.5|10513.7|10489.7|84
1584965100000|2020-03-23 12:05:00|10607.8|10583.8|10740|10716|10789.4|10764.1|10607.8|10583.8|97
1584965400000|2020-03-23 12:10:00|10738.3|10714.3|10703.5|10679.5|10759.1|10735.1|10674.1|10614.1|77
1584965700000|2020-03-23 12:15:00|10693.5|10669.5|10696|10672|10704.8|10675.3|10681.8|10657.8|38
1584966000000|2020-03-23 12:20:00|10701|10677|10701.8|10677.8|10734.3|10710.3|10696.8|10672.8|46
1584966300000|2020-03-23 12:25:00|10700.2|10676.2|10799.8|10759.8|10807.2|10773.6|10699.3|10675.3|23
1584966600000|2020-03-23 12:30:00|10798.9|10758.9|10880.1|10856.1|10880.1|10856.1|10790.1|10758.9|45
1584966900000|2020-03-23 12:35:00|10886|10862|10921.8|10897.8|10921.8|10897.8|10866|10842|46
1584967200000|2020-03-23 12:40:00|10925.2|10901.2|10926|10902|10936|10912|10916|10892|25
1584967500000|2020-03-23 12:45:00|10924.3|10900.3|10926|10902|10939.3|10915.3|10922.7|10898.7|25
1584967800000|2020-03-23 12:50:00|10926.8|10902.8|10906.9|10882.9|10927.7|10903.7|10886.9|10862.9|43
1584968100000|2020-03-23 12:55:00|10900.3|10876.3|10915.2|10891.2|10916.9|10892.9|10900.3|10876.3|13
1584968400000|2020-03-23 13:00:00|10913.5|10889.5|10930.2|10906.2|10936|10912|10913.5|10889.5|16
1584968700000|2020-03-23 13:05:00|10929.3|10905.3|10927.7|10903.7|10929.3|10905.3|10882.7|10858.7|31
1584969000000|2020-03-23 13:10:00|10930.2|10906.2|10990.1|10966.1|10992.6|10968.6|10930.2|10906.2|106
1584969300000|2020-03-23 13:15:00|10988.5|10964.5|10981|10957|10990.1|10966.1|10972.7|10948.7|24
1584969600000|2020-03-23 13:20:00|10981.8|10957.8|10981.8|10957.8|10981.8|10957.8|10975.2|10951.2|9
1584969900000|2020-03-23 13:25:00|10985.1|10961.1|10944.3|10920.3|10990.1|10966.1|10938.5|10914.5|21
1584970200000|2020-03-23 13:30:00|10954|10914|10918.5|10894.5|10954|10918.7|10898.5|10874.5|15
1584970500000|2020-03-23 13:35:00|10915.2|10891.2|10904.4|10880.4|10915.3|10891.3|10891.9|10867.9|12
1584970800000|2020-03-23 13:40:00|10908.5|10884.5|10895.2|10871.2|10908.5|10884.5|10881.9|10857.9|17
1584971100000|2020-03-23 13:45:00|10896.1|10872.1|10887.7|10863.7|10898.6|10874.6|10868.6|10844.6|7
1584971400000|2020-03-23 13:50:00|10892.7|10868.7|10957.5|10933.5|10959.2|10935.2|10892.7|10868.7|26
1584971700000|2020-03-23 13:55:00|10963.3|10939.3|10957.5|10933.5|10970|10946|10957.5|10933.5|23
1584972000000|2020-03-23 14:00:00|10972.5|10948.5|11023.3|10999.3|11029.1|11005.1|10972.5|10948.5|72
1584972300000|2020-03-23 14:05:00|11024.9|11000.9|11024.1|11000.1|11027.4|11003.4|11016.6|10992.6|10
1584972600000|2020-03-23 14:10:00|11026.6|11002.6|11025.8|11001.8|11026.6|11002.6|11022.5|10998.5|13
1584972900000|2020-03-23 14:15:00|11024.1|11000.1|11012.4|10988.4|11024.1|11000.1|11008.3|10984.3|39
1584973200000|2020-03-23 14:20:00|11014|10990|11022.4|10998.4|11022.4|10998.4|11014|10990|25
1584973500000|2020-03-23 14:25:00|10999.2|10975.2|10978.3|10954.3|10999.2|10975.2|10906.8|10876.4|69
1584973800000|2020-03-23 14:30:00|10981.6|10957.6|11034.9|11010.9|11039.1|11015.1|10981.6|10957.6|34
1584974100000|2020-03-23 14:35:00|11041.6|11017.6|11027.4|11003.4|11047.4|11023.4|11018.3|10994.3|16
1584974400000|2020-03-23 14:40:00|11033.2|11009.2|11034|11010|11047.4|11023.4|11032.4|11008.4|19
1584974700000|2020-03-23 14:45:00|11032.4|11008.4|11044.8|11020.8|11044.9|11020.9|11017.4|10993.4|10
1584975000000|2020-03-23 14:50:00|11041.5|11017.5|11056.5|11032.5|11060.7|11036.7|11039.8|11015.8|23
1584975300000|2020-03-23 14:55:00|11059.8|11035.8|11048.1|11024.1|11065.7|11041.7|11031.5|11007.5|28
1584975600000|2020-03-23 15:00:00|11045.6|11021.6|11052.3|11028.3|11054.8|11030.8|11045.6|11021.6|11
1584975900000|2020-03-23 15:05:00|11058.9|11034.9|11073.9|11049.9|11073.9|11049.9|11058.9|11034.9|16
1584976200000|2020-03-23 15:10:00|11067.3|11043.3|11073.9|11049.9|11073.9|11049.9|11067.3|11043.3|16
1584976500000|2020-03-23 15:15:00|11067.3|11043.3|11069.8|11045.8|11071.4|11047.4|11067.3|11043.3|14
1584976800000|2020-03-23 15:20:00|11073.1|11049.1|11059|11035|11073.9|11049.9|11059|11035|12
1584977100000|2020-03-23 15:25:00|11060.7|11036.7|11040.7|11016.7|11060.7|11036.7|11024|10998.7|15
1584977400000|2020-03-23 15:30:00|11044.1|11020.1|11043.2|11019.2|11064|11040|11031.5|11007.5|16
1584977700000|2020-03-23 15:35:00|11039|11015|10984.5|10924.5|11039|11015|10979.5|10919.5|13
1584978000000|2020-03-23 15:40:00|10961.6|10937.6|10879.7|10839.7|10961.6|10937.6|10856.7|10808|12
1584978300000|2020-03-23 15:45:00|10873.4|10849.4|10871.7|10847.7|10908.8|10873.5|10830|10795.5|25
1584978600000|2020-03-23 15:50:00|10872.5|10848.5|10910.8|10886.8|10914.1|10890.1|10854.2|10824.7|10
1584978900000|2020-03-23 15:55:00|10914.2|10890.2|10915.8|10891.8|10952.8|10925|10910|10882.9|20
1584979200000|2020-03-23 16:00:00|10907.4|10883.4|10986.5|10962.5|10993.7|10967.5|10907.4|10878.8|27
1584979500000|2020-03-23 16:05:00|10989|10965|11005.6|10981.6|11019|10995|10989|10960.3|30
1584979800000|2020-03-23 16:10:00|11006.5|10982.5|10983|10943|11024|11000|10830.5|10790.5|35
1584980100000|2020-03-23 16:15:00|10995.3|10955.3|11032.4|11008.4|11036.2|11009.9|10975.8|10941.3|27
1584980400000|2020-03-23 16:20:00|11044.8|11020.8|11032.4|11008.4|11061.4|11037.4|11023.2|10999.2|23
1584980700000|2020-03-23 16:25:00|11035.7|11011.7|11019.9|10995.9|11037.4|11013.4|10998.2|10974.2|13
1584981000000|2020-03-23 16:30:00|11014.9|10990.9|11029.8|11005.8|11041.5|11017.5|11011.6|10987.6|17
1584981300000|2020-03-23 16:35:00|11030.6|11006.6|11065.5|11041.5|11073.9|11049.9|11030.6|11006.6|43
1584981600000|2020-03-23 16:40:00|11068|11044|10999.1|10975.1|11070.5|11046.5|10999.1|10975.1|10
1584981900000|2020-03-23 16:45:00|11000.7|10976.7|11037|10977|11037|10977|10974.5|10919.6|4
1584982200000|2020-03-23 16:50:00|10986.6|10962.6|11014.1|10990.1|11014.1|10990.1|10960.8|10936.8|7
1584982500000|2020-03-23 16:55:00|11018.2|10994.2|11018.2|10994.2|11027.9|11001.7|10999.1|10968.7|20
1584982800000|2020-03-23 17:00:00|11019.9|10995.9|10951.6|10927.6|11022.9|10998.4|10951.6|10910.4|13
1584983100000|2020-03-23 17:05:00|10959.3|10935.3|10938.3|10914.3|10992.1|10940.1|10908.3|10884.3|10
1584983400000|2020-03-23 17:10:00|10930.8|10906.8|10904.7|10864.7|10975.3|10930.2|10895.1|10864.7|13
1584983700000|2020-03-23 17:15:00|10909.7|10869.7|10990.5|10950.5|10991.3|10953.5|10899.2|10864.7|9
1584984000000|2020-03-23 17:20:00|10985|10961|10994.1|10970.1|10996.6|10972.6|10970|10946|12
1584984300000|2020-03-23 17:25:00|11008.7|10968.7|11000.7|10976.7|11018.1|10994.1|10996.5|10968.7|9
1584984600000|2020-03-23 17:30:00|10995.7|10971.7|10981.2|10941.2|10995.7|10971.7|10969|10925.4|6
1584984900000|2020-03-23 17:35:00|10971.6|10947.6|10961.6|10937.6|10981.6|10957.6|10961.6|10932.9|3
1584985200000|2020-03-23 17:40:00|10958.2|10934.2|10857.9|10797.9|10961.2|10934.2|10857.9|10797.9|12
1584985500000|2020-03-23 17:45:00|10854.5|10794.5|10810.4|10750.4|10857|10818.3|10783.7|10740.4|10
1584985800000|2020-03-23 17:50:00|10815.4|10755.4|10867.2|10807.2|10867.2|10807.2|10805.4|10745.4|4
1584986100000|2020-03-23 17:55:00|10862.9|10802.9|10845.6|10785.6|10875.4|10815.4|10845.6|10785.6|16
1585051200000|2020-03-24 12:00:00|10945.9|10885.9|11142.8|11118.8|11142.8|11118.8|10945.9|10885.9|75
1585051500000|2020-03-24 12:05:00|11160.7|11100.7|11424.6|11384.6|11453.4|11426.3|11155.7|11100.7|92
1585051800000|2020-03-24 12:10:00|11414.9|11374.9|11336.8|11296.8|11414.9|11374.9|11266.5|11220.8|33
1585052100000|2020-03-24 12:15:00|11341.2|11301.2|11366.3|11342.3|11366.3|11342.3|11334.8|11301.2|52
1585052400000|2020-03-24 12:20:00|11364.7|11340.7|11341|11317|11399|11375|11341|11309|23
1585052700000|2020-03-24 12:25:00|11351|11327|11351|11327|11371|11347|11348.5|11324.5|10
1585053000000|2020-03-24 12:30:00|11358.5|11334.5|11411.3|11387.3|11427|11403|11358.5|11334.5|31
1585053300000|2020-03-24 12:35:00|11413.8|11389.8|11356|11332|11424.5|11400.5|11356|11304.3|14
1585053600000|2020-03-24 12:40:00|11366|11342|11345.3|11321.3|11376.7|11352.7|11332.1|11308.1|13
1585053900000|2020-03-24 12:45:00|11328.8|11304.8|11280.1|11256.1|11328.8|11304.8|11275.1|11241.5|23
1585054200000|2020-03-24 12:50:00|11281|11257|11244.2|11220.2|11302.5|11278.5|11242.6|11218|13
1585054500000|2020-03-24 12:55:00|11248.3|11224.3|11282|11258|11284.4|11258|11221|11197|15
1585054800000|2020-03-24 13:00:00|11285.4|11261.4|11371.2|11347.2|11386.7|11360.5|11272.7|11225.9|32
1585055100000|2020-03-24 13:05:00|11380.9|11340.9|11355.9|11331.9|11387|11363|11355.9|11331.6|22
1585055400000|2020-03-24 13:10:00|11337.3|11297.3|11385.9|11361.9|11385.9|11361.9|11337.3|11297.3|13
1585055700000|2020-03-24 13:15:00|11388.4|11364.4|11407.4|11383.4|11417.9|11388.4|11371.8|11346.4|47
1585056000000|2020-03-24 13:20:00|11409.9|11385.9|11380.7|11356.7|11409.9|11385.9|11371.9|11347.9|25
1585056300000|2020-03-24 13:25:00|11383.2|11359.2|11380.6|11356.6|11386.6|11362.6|11361.6|11337.6|7
1585056600000|2020-03-24 13:30:00|11377.3|11353.3|11378.2|11354.2|11388.9|11364.9|11371.4|11347.4|17
1585056900000|2020-03-24 13:35:00|11381.4|11357.4|11382.5|11358.5|11395.7|11371.7|11377.3|11353.3|15
1585057200000|2020-03-24 13:40:00|11387.5|11363.5|11400.7|11376.7|11404.8|11380.8|11387.5|11363.5|21
1585057500000|2020-03-24 13:45:00|11404.8|11380.8|11401.4|11377.4|11408|11384|11395.5|11371.5|19
1585057800000|2020-03-24 13:50:00|11403|11379|11392.1|11368.1|11403.9|11379.9|11371.6|11347.6|17
1585058100000|2020-03-24 13:55:00|11396.9|11372.9|11372.9|11348.9|11400.1|11376.1|11371.3|11343.4|9
1585058400000|2020-03-24 14:00:00|11379.4|11355.4|11423|11399|11431.2|11407.2|11379.4|11355.4|69
1585058700000|2020-03-24 14:05:00|11429.6|11405.6|11427.8|11403.8|11432.1|11408.1|11418.6|11394.6|14
1585059000000|2020-03-24 14:10:00|11430.3|11406.3|11442.7|11418.7|11442.7|11418.7|11430.3|11406.3|26
1585059300000|2020-03-24 14:15:00|11421.7|11397.7|11374.9|11350.9|11432.4|11397.7|11371.3|11331.3|39
1585059600000|2020-03-24 14:20:00|11378.1|11354.1|11403.1|11379.1|11403.1|11379.1|11369.9|11345.9|17
1585059900000|2020-03-24 14:25:00|11405.8|11381.8|11390.8|11366.8|11445.9|11421.9|11390.8|11352|22
1585060200000|2020-03-24 14:30:00|11397.2|11373.2|11411.2|11387.2|11411.2|11387.2|11388.3|11364.3|13
1585060500000|2020-03-24 14:35:00|11412.8|11388.8|11451.7|11427.7|11451.7|11427.7|11412.1|11388.1|5
1585060800000|2020-03-24 14:40:00|11452.6|11428.6|11482.1|11458.1|11491.4|11467.4|11452.6|11428.6|40
1585061100000|2020-03-24 14:45:00|11486.2|11462.2|11521|11497|11522.6|11498.6|11486.2|11462.2|37
1585061400000|2020-03-24 14:50:00|11519.4|11495.4|11502.1|11478.1|11525.1|11501.1|11497.1|11473.1|32
1585061700000|2020-03-24 14:55:00|11498.9|11474.9|11487|11447|11510.3|11486.3|11469.2|11445.2|20
1585062000000|2020-03-24 15:00:00|11485.2|11445.2|11533.3|11509.3|11533.3|11509.3|11485.2|11445.2|57
1585062300000|2020-03-24 15:05:00|11530.7|11506.7|11503.4|11463.4|11530.7|11506.7|11452.3|11392.3|19
1585062600000|2020-03-24 15:10:00|11501.6|11461.6|11501.1|11477.1|11513.5|11489.5|11494.5|11461.6|7
1585062900000|2020-03-24 15:15:00|11502.7|11478.7|11530.1|11506.1|11530.1|11506.1|11502.7|11478.7|8
1585063200000|2020-03-24 15:20:00|11521.8|11497.8|11548.6|11524.6|11575.8|11551.8|11521.8|11497.8|38
1585063500000|2020-03-24 15:25:00|11552.7|11528.7|11602.4|11578.4|11609|11585|11542.4|11518.4|30
1585063800000|2020-03-24 15:30:00|11601.5|11577.5|11617.4|11593.4|11639.9|11611.5|11594.9|11570.9|47
1585064100000|2020-03-24 15:35:00|11616.5|11592.5|11599.7|11575.7|11619|11595|11589.4|11565.4|14
1585064400000|2020-03-24 15:40:00|11601.3|11577.3|11658.4|11634.4|11666.9|11642.9|11601.3|11577.3|29
1585064700000|2020-03-24 15:45:00|11653.9|11629.9|11694.6|11670.6|11696.3|11672.3|11653|11629|33
1585065000000|2020-03-24 15:50:00|11696.3|11672.3|11694.4|11670.4|11723.2|11694.4|11694.2|11670.2|45
1585065300000|2020-03-24 15:55:00|11692.8|11668.8|11675.8|11651.8|11692.8|11668.8|11655.9|11629|29
1585065600000|2020-03-24 16:00:00|11674.2|11650.2|11686.5|11662.5|11690.7|11666.7|11661.9|11637.9|17
1585065900000|2020-03-24 16:05:00|11690.6|11666.6|11712.9|11688.9|11719.5|11695.5|11681.2|11657.2|48
1585066200000|2020-03-24 16:10:00|11691.5|11667.5|11731.7|11707.7|11736.5|11712.5|11691.5|11667.5|36
1585066500000|2020-03-24 16:15:00|11725.2|11701.2|11720|11696|11730.7|11706.7|11670.6|11646.6|22
1585066800000|2020-03-24 16:20:00|11715.2|11691.2|11680.9|11656.9|11718.4|11694.4|11677.7|11653.7|29
1585067100000|2020-03-24 16:25:00|11678.4|11654.4|11582.8|11542.8|11678.4|11654.4|11565.5|11536.3|24
1585067400000|2020-03-24 16:30:00|11556.4|11532.4|11503.1|11479.1|11567.2|11536.8|11503.1|11479.1|13
1585067700000|2020-03-24 16:35:00|11507.9|11483.9|11519.7|11479.7|11521.6|11493.2|11410.6|11379.9|49
1585068000000|2020-03-24 16:40:00|11521.3|11481.3|11546.4|11506.4|11569.9|11520|11521.3|11481.3|6
1585068300000|2020-03-24 16:45:00|11548.1|11508.1|11620.4|11596.4|11633.2|11596.4|11547|11507|27
1585068600000|2020-03-24 16:50:00|11622|11598|11638.6|11614.6|11656.9|11629.8|11604.1|11580.1|49
1585068900000|2020-03-24 16:55:00|11632.1|11608.1|11632.1|11608.1|11636.9|11609.7|11600|11553.2|8
1585069200000|2020-03-24 17:00:00|11628.9|11604.9|11630.5|11606.5|11636.4|11606.5|11612.3|11583.5|12
1585069500000|2020-03-24 17:05:00|11627.3|11603.3|11655.8|11631.8|11655.8|11631.8|11623.4|11599.4|50
1585069800000|2020-03-24 17:10:00|11652.6|11628.6|11647.3|11623.3|11652.6|11628.6|11629.6|11604.7|52
1585070100000|2020-03-24 17:15:00|11656.9|11616.9|11645.1|11621.1|11656.9|11627.7|11640.1|11616.1|6
1585070400000|2020-03-24 17:20:00|11639.9|11615.9|11574|11534|11645.1|11621.1|11574|11530.4|34
1585070700000|2020-03-24 17:25:00|11566.8|11526.8|11589.9|11565.9|11606.9|11582.9|11553.8|11526.8|13
1585071000000|2020-03-24 17:30:00|11580.8|11556.8|11581.7|11557.7|11585.8|11561.8|11572.6|11548.6|2
1585071300000|2020-03-24 17:35:00|11584.9|11560.9|11608.6|11584.6|11620.5|11584.6|11559.3|11535.3|9
1585071600000|2020-03-24 17:40:00|11610.2|11586.2|11633.2|11609.2|11641.4|11617.4|11610.2|11586.2|6
1585071900000|2020-03-24 17:45:00|11639.7|11615.7|11617.5|11593.5|11643.9|11619.9|11602.5|11578.5|15
1585072200000|2020-03-24 17:50:00|11615.9|11591.9|11619.1|11595.1|11624.8|11600.8|11606.8|11579.6|9
1585072500000|2020-03-24 17:55:00|11622.3|11598.3|11633.1|11573.1|11644.4|11612|11608.5|11569.9|27
1585137600000|2020-03-25 12:00:00|11643.7|11583.7|11705.4|11681.4|11794.7|11763.6|11643.7|11583.7|78
1585137900000|2020-03-25 12:05:00|11708.2|11684.2|11871|11847|11876|11852|11708.2|11684.2|31
1585138200000|2020-03-25 12:10:00|11875.8|11835.8|11795.6|11771.6|11875.8|11835.8|11795.6|11771.6|26
1585138500000|2020-03-25 12:15:00|11800.3|11776.3|11827.5|11803.5|11827.5|11803.5|11793.1|11769.1|5
1585138800000|2020-03-25 12:20:00|11834.1|11810.1|11839.6|11815.6|11862.5|11838.5|11828.4|11804.4|43
1585139100000|2020-03-25 12:25:00|11838.7|11814.7|11876.5|11852.5|11876.5|11852.5|11838.7|11814.7|23
1585139400000|2020-03-25 12:30:00|11881.5|11857.5|11885.6|11861.6|11885.6|11861.6|11880|11856|21
1585139700000|2020-03-25 12:35:00|11884.7|11860.7|11893.1|11869.1|11893.1|11869.1|11881.5|11857.5|19
1585140000000|2020-03-25 12:40:00|11890.6|11866.6|11875.2|11851.2|11904.4|11880.4|11872.1|11847.9|47
1585140300000|2020-03-25 12:45:00|11876.8|11852.8|11890.5|11866.5|11890.5|11866.5|11839.3|11813.8|16
1585140600000|2020-03-25 12:50:00|11895.5|11871.5|11880.8|11856.8|11899.3|11875.3|11880.8|11856.8|15
1585140900000|2020-03-25 12:55:00|11879.2|11855.2|11892.1|11868.1|11892.1|11868.1|11842.7|11818.7|11
1585141200000|2020-03-25 13:00:00|11893|11869|11954.9|11930.9|11965.1|11941.1|11893|11869|36
1585141500000|2020-03-25 13:05:00|11956.5|11932.5|11923.3|11883.3|11979.5|11955.5|11923.3|11876.4|47
1585141800000|2020-03-25 13:10:00|11912.2|11888.2|11936.9|11912.9|11942.4|11915.4|11889|11847.9|10
1585142100000|2020-03-25 13:15:00|11938.7|11914.7|11962.8|11938.8|11962.8|11938.8|11935.3|11911.3|24
1585142400000|2020-03-25 13:20:00|11962.4|11938.4|11962.1|11938.1|11965.5|11941.5|11956.5|11932.5|14
1585142700000|2020-03-25 13:25:00|11957.4|11933.4|11889.8|11865.8|11957.4|11933.4|11889.8|11865.8|25
1585143000000|2020-03-25 13:30:00|11895.4|11871.4|11946.4|11922.4|11949.5|11925.5|11884.5|11850.9|8
1585143300000|2020-03-25 13:35:00|11945.4|11921.4|11970.1|11946.1|11982.3|11958.3|11945.4|11921.4|43
1585143600000|2020-03-25 13:40:00|11971.7|11947.7|11972.6|11948.6|12001.7|11977.7|11970.1|11946.1|27
1585143900000|2020-03-25 13:45:00|11969.8|11945.8|11815.1|11791.1|11969.8|11945.8|11807.6|11783.6|15
1585144200000|2020-03-25 13:50:00|11812.3|11788.3|11724.9|11684.9|11843.1|11798.1|11703.1|11657.8|58
1585144500000|2020-03-25 13:55:00|11719.9|11679.9|11587.4|11547.4|11719.9|11679.9|11576.9|11544.9|71
1585144800000|2020-03-25 14:00:00|11606.9|11582.9|11649.9|11609.9|11760.8|11732|11606.9|11579.9|74
1585145100000|2020-03-25 14:05:00|11657.6|11633.6|11758.3|11718.3|11771.4|11740.1|11657.6|11622.4|21
1585145400000|2020-03-25 14:10:00|11771.4|11711.4|11774.6|11734.6|11924.9|11882.4|11759.7|11711.4|60
1585145700000|2020-03-25 14:15:00|11781.3|11757.3|11665.2|11625.2|11781.3|11757.3|11650|11625.2|30
1585146000000|2020-03-25 14:20:00|11666.7|11626.7|11598.9|11558.9|11667.7|11629.4|11567.5|11540.5|55
1585146300000|2020-03-25 14:25:00|11601.4|11561.4|11591.8|11567.8|11633.6|11603.1|11590.2|11561.4|32
1585146600000|2020-03-25 14:30:00|11590.2|11566.2|11615.7|11575.7|11619.7|11591.5|11590.2|11558.8|27
1585146900000|2020-03-25 14:35:00|11609.4|11569.4|11614.5|11590.5|11632.3|11608.3|11594.8|11561.2|22
1585147200000|2020-03-25 14:40:00|11617|11593|11636.6|11596.6|11649.1|11612.1|11595.1|11571.1|23
1585147500000|2020-03-25 14:45:00|11637.5|11597.5|11651|11627|11671.9|11642.4|11634.8|11597.5|9
1585147800000|2020-03-25 14:50:00|11655.1|11631.1|11645.4|11621.4|11655.1|11631.1|11633.8|11609.8|9
1585148100000|2020-03-25 14:55:00|11650.1|11626.1|11669.8|11645.8|11674.8|11650.8|11650.1|11626.1|9
1585148400000|2020-03-25 15:00:00|11666.6|11642.6|11732.3|11708.3|11732.3|11708.3|11665.1|11641.1|13
1585148700000|2020-03-25 15:05:00|11731.3|11707.3|11744.7|11720.7|11748.8|11724.8|11727.2|11703.2|3
1585149000000|2020-03-25 15:10:00|11748.8|11724.8|11746.3|11722.3|11751.3|11727.3|11726.6|11702.6|14
1585149300000|2020-03-25 15:15:00|11748.8|11724.8|11751.3|11727.3|11753.8|11729.8|11748.8|11724.8|4
1585149600000|2020-03-25 15:20:00|11748.1|11724.1|11760|11736|11768.1|11744.1|11748.1|11724.1|9
1585149900000|2020-03-25 15:25:00|11761.8|11737.8|11772.2|11748.2|11772.2|11748.2|11761.8|11737.8|3
1585150200000|2020-03-25 15:30:00|11766.5|11742.5|11772.1|11748.1|11778.7|11754.7|11765|11741|48
1585150500000|2020-03-25 15:35:00|11773.7|11749.7|11771.5|11747.5|11776.5|11752.5|11771.5|11747.5|1
1585150800000|2020-03-25 15:40:00|11770.9|11746.9|11775.5|11751.5|11777.1|11753.1|11743.3|11719.3|15
1585151100000|2020-03-25 15:45:00|11778.7|11754.7|11817.4|11793.4|11817.4|11793.4|11775.8|11751.8|9
1585151400000|2020-03-25 15:50:00|11815.5|11791.5|11836.4|11812.4|11841.4|11817.4|11810.8|11786.8|10
1585151700000|2020-03-25 15:55:00|11834.6|11810.6|11837.4|11813.4|11851.1|11827.1|11811.1|11787.1|18
1585152000000|2020-03-25 16:00:00|11844.9|11820.9|11867.3|11843.3|11867.3|11843.3|11839.2|11815.2|24
1585152300000|2020-03-25 16:05:00|11870.5|11846.5|11870.8|11846.8|11872.3|11848.3|11865.8|11841.8|16
1585152600000|2020-03-25 16:10:00|11868.9|11844.9|11848.5|11824.5|11868.9|11844.9|11846|11822|14
1585152900000|2020-03-25 16:15:00|11843.8|11819.8|11854.8|11830.8|11857.3|11833.3|11838.5|11814.5|7
1585153200000|2020-03-25 16:20:00|11856.3|11832.3|11854.8|11830.8|11857.3|11833.3|11854.8|11830.8|3
1585153500000|2020-03-25 16:25:00|11850.7|11826.7|11844.1|11820.1|11854.8|11830.8|11834.1|11810.1|17
1585153800000|2020-03-25 16:30:00|11848.8|11824.8|11869.7|11845.7|11872.2|11848.2|11843.2|11819.2|15
1585154100000|2020-03-25 16:35:00|11871.3|11847.3|11903.5|11879.5|11903.5|11879.5|11871.3|11847.3|31
1585154400000|2020-03-25 16:40:00|11909.4|11885.4|11918.4|11894.4|11918.4|11894.4|11904.7|11880.7|13
1585154700000|2020-03-25 16:45:00|11917.5|11893.5|11908.4|11884.4|11924.1|11900.1|11893.4|11869.4|13
1585155000000|2020-03-25 16:50:00|11913.1|11889.1|11901.8|11877.8|11919.7|11895.7|11899.3|11875.3|12
1585155300000|2020-03-25 16:55:00|11904.3|11880.3|11902.1|11878.1|11909.3|11885.3|11901.8|11877.8|10
1585155600000|2020-03-25 17:00:00|11900.2|11876.2|11919.9|11895.9|11920.9|11896.9|11893.4|11869.4|115
1585155900000|2020-03-25 17:05:00|11923.7|11899.7|11921.5|11897.5|11934|11910|11921.5|11897.5|12
1585156200000|2020-03-25 17:10:00|11924.3|11900.3|11948.3|11924.3|11948.3|11924.3|11924.3|11900.3|20
1585156500000|2020-03-25 17:15:00|11954.6|11930.6|11973.3|11949.3|11978.3|11954.3|11954.6|11930.6|16
1585156800000|2020-03-25 17:20:00|11973.6|11949.6|11988|11964|11988|11964|11973.6|11949.6|14
1585157100000|2020-03-25 17:25:00|11985.2|11961.2|12003|11979|12004.5|11980.5|11985.2|11961.2|15
1585157400000|2020-03-25 17:30:00|12002|11978|11989.5|11965.5|12002|11978|11989.2|11965.2|62
1585157700000|2020-03-25 17:35:00|11992|11968|11980.1|11956.1|11995.5|11971.5|11966.1|11942.1|14
1585158000000|2020-03-25 17:40:00|11979.2|11955.2|11978.9|11954.9|11985.7|11961.7|11978.9|11954.9|10
1585158300000|2020-03-25 17:45:00|11980.4|11956.4|11972.6|11948.6|11987|11963|11947.6|11923.6|21
1585158600000|2020-03-25 17:50:00|11975.1|11951.1|11970.1|11946.1|11984.1|11960.1|11970.1|11946.1|9
1585158900000|2020-03-25 17:55:00|11964.4|11940.4|11956.6|11932.6|11974.8|11950.8|11955.7|11931.2|63
1585224000000|2020-03-26 12:00:00|11977.1|11953.1|12007.1|11983.1|12046.1|12022.1|11961.5|11931|72
1585224300000|2020-03-26 12:05:00|11996|11972|12057.1|12033.1|12058.6|12034.6|11981.5|11957.5|39
1585224600000|2020-03-26 12:10:00|12055.5|12031.5|12117.3|12057.3|12145.9|12121.9|12055.5|12031.5|34
1585224900000|2020-03-26 12:15:00|12117.2|12057.2|12045.7|12021.7|12117.2|12077.3|12044.2|12009.7|23
1585225200000|2020-03-26 12:20:00|12046.7|12022.7|12068.9|12028.9|12068.9|12044.4|12046.7|12022.7|8
1585225500000|2020-03-26 12:25:00|12068.4|12044.4|12056.3|12032.3|12074.9|12050.9|12048.5|12024.5|24
1585225800000|2020-03-26 12:30:00|12048.5|12024.5|12017.4|11993.4|12055|12031|12017.4|11993.4|32
1585226100000|2020-03-26 12:35:00|12014.9|11990.9|12033|12009|12050.1|12026.1|12014.9|11990.9|25
1585226400000|2020-03-26 12:40:00|12034.6|12010.6|12030.4|12006.4|12046.1|12022.1|12028.9|12004.9|23
1585226700000|2020-03-26 12:45:00|12026.9|12002.9|12016.8|11992.8|12028.4|12004.4|12008.7|11984.7|8
1585227000000|2020-03-26 12:50:00|12020.8|11996.8|12020.8|11996.8|12023.3|11999.3|12012.7|11988.7|9
1585227300000|2020-03-26 12:55:00|12022.7|11998.7|12038.4|12014.4|12038.4|12014.4|12022.7|11998.7|12
1585227600000|2020-03-26 13:00:00|12027.8|12003.8|12048.5|12024.5|12073.8|12049.8|12027.8|12003.8|41
1585227900000|2020-03-26 13:05:00|12047|12023|12043.1|12019.1|12063.1|12039.1|12037.5|12013.5|15
1585228200000|2020-03-26 13:10:00|12018.9|11994.9|11986.2|11962.2|12018.9|11994.9|11950.5|11926.5|31
1585228500000|2020-03-26 13:15:00|11984.7|11960.7|11984.7|11960.7|11996.2|11972.2|11982.8|11958.8|3
1585228800000|2020-03-26 13:20:00|11989.7|11965.7|12020.4|11996.4|12020.4|11996.4|11989.7|11965.7|20
1585229100000|2020-03-26 13:25:00|12020.3|11996.3|12028.1|12004.1|12030.1|12006.1|12013.8|11989.8|9
1585229400000|2020-03-26 13:30:00|12023.2|11999.2|12015.2|11991.2|12023.2|11999.2|12015.2|11991.2|10
1585229700000|2020-03-26 13:35:00|12017.7|11993.7|11996.3|11972.3|12024.2|12000.2|11996.3|11972.3|13
1585230000000|2020-03-26 13:40:00|11999.3|11975.3|12008.3|11984.3|12008.3|11984.3|11999.3|11975.3|4
1585230300000|2020-03-26 13:45:00|12011.4|11987.4|12002.3|11978.3|12015.4|11991.4|12000.8|11976.8|10
1585230600000|2020-03-26 13:50:00|12005.4|11981.4|12008.8|11984.8|12015.4|11991.4|12005.4|11981.4|7
1585230900000|2020-03-26 13:55:00|12003.3|11979.3|11983.7|11959.7|12004.8|11980.8|11983.7|11959.7|18
1585231200000|2020-03-26 14:00:00|11994.8|11970.8|12002.8|11978.8|12015.3|11991.3|11994.8|11970.8|25
1585231500000|2020-03-26 14:05:00|12007.4|11983.4|12022.4|11998.4|12027.4|12003.4|12005.9|11981.9|25
1585231800000|2020-03-26 14:10:00|12023.9|11999.9|11979.2|11955.2|12027.4|12003.4|11979.2|11955.2|17
1585232100000|2020-03-26 14:15:00|11978.2|11954.2|11988.2|11964.2|12005.3|11978.3|11951.8|11892.7|49
1585232400000|2020-03-26 14:20:00|11982.6|11958.6|11977.6|11953.6|11985.7|11961.7|11977.6|11953.6|6
1585232700000|2020-03-26 14:25:00|11974.7|11950.7|11982.2|11958.2|12011.7|11987.7|11963.6|11939.6|24
1585233000000|2020-03-26 14:30:00|11982.1|11958.1|11986.7|11962.7|11992.1|11968.1|11979.6|11955.6|9
1585233300000|2020-03-26 14:35:00|11988.7|11964.7|11987.1|11963.1|12010.7|11986.7|11987.1|11963.1|14
1585233600000|2020-03-26 14:40:00|11986.1|11962.1|11992.1|11968.1|11997.6|11973.6|11952.1|11928.1|33
1585233900000|2020-03-26 14:45:00|11993.6|11969.6|11994.6|11970.6|12009.1|11976.1|11993.1|11969.1|4
1585234200000|2020-03-26 14:50:00|12002.6|11978.6|11978.6|11954.6|12002.6|11978.6|11962.1|11938.1|29
1585234500000|2020-03-26 14:55:00|11975.5|11951.5|11996.2|11972.2|11996.2|11972.2|11952|11928|53
1585234800000|2020-03-26 15:00:00|11998.7|11974.7|12002.5|11978.5|12006.6|11982.6|11998.7|11974.7|8
1585235100000|2020-03-26 15:05:00|12001.6|11977.6|11994.5|11970.5|12002.5|11978.5|11987|11963|21
1585235400000|2020-03-26 15:10:00|11993|11969|11996|11972|12004|11980|11989.5|11965.5|12
1585235700000|2020-03-26 15:15:00|11997|11973|11999|11975|12004.6|11980.6|11994.5|11970.5|10
1585236000000|2020-03-26 15:20:00|11996|11972|11996.5|11972.5|11999|11975|11987|11963|11
1585236300000|2020-03-26 15:25:00|11995|11971|11986|11962|11996.5|11972.5|11958.4|11934.4|53
1585236600000|2020-03-26 15:30:00|11980.5|11956.5|11978|11954|11980.5|11956.5|11978|11954|11
1585236900000|2020-03-26 15:35:00|11976.4|11952.4|11984.5|11960.5|11991|11967|11976.4|11952.4|7
1585237200000|2020-03-26 15:40:00|11992.4|11968.4|11996.4|11972.4|12002|11978|11992.4|11968.4|11
1585237500000|2020-03-26 15:45:00|11993.9|11969.9|12004.4|11980.4|12005.4|11981.4|11974.4|11950.4|12
1585237800000|2020-03-26 15:50:00|12002.9|11978.9|11999.4|11975.4|12004.4|11980.4|11995.4|11971.4|12
1585238100000|2020-03-26 15:55:00|11995.4|11971.4|11995.3|11971.3|11995.4|11971.4|11983.8|11959.8|11
1585238400000|2020-03-26 16:00:00|11996.9|11972.9|12004.3|11980.3|12010.9|11986.9|11996.9|11972.9|22
1585238700000|2020-03-26 16:05:00|12005.9|11981.9|12030.3|12006.3|12030.3|12006.3|12005.9|11981.9|18
1585239000000|2020-03-26 16:10:00|12032.8|12008.8|12032.8|12008.8|12032.8|12008.8|12030.3|12006.3|4
1585239300000|2020-03-26 16:15:00|12034.3|12010.3|12035.8|12011.8|12038.3|12014.3|12028.7|12004.7|31
1585239600000|2020-03-26 16:20:00|12032.8|12008.8|12010.2|11986.2|12032.8|12008.8|12006.2|11982.2|16
1585239900000|2020-03-26 16:25:00|12014.2|11990.2|12014.2|11990.2|12018.3|11994.3|12012.7|11988.7|9
1585240200000|2020-03-26 16:30:00|12017.3|11993.3|12012.7|11988.7|12021.7|11997.7|12012.7|11988.7|13
1585240500000|2020-03-26 16:35:00|12008.7|11984.7|11980.2|11956.2|12010.2|11986.2|11976.2|11952.2|30
1585240800000|2020-03-26 16:40:00|11986.7|11962.7|11979.2|11955.2|11986.7|11962.7|11966.1|11942.1|14
1585241100000|2020-03-26 16:45:00|11985.7|11961.7|12026.1|12002.1|12026.1|12002.1|11984.2|11960.2|14
1585241400000|2020-03-26 16:50:00|12027.1|12003.1|12034.1|12010.1|12038.2|12014.2|12027.1|12003.1|6
1585241700000|2020-03-26 16:55:00|12026.1|12002.1|12030.1|12006.1|12031.6|12007.6|12026.1|12002.1|2
1585242000000|2020-03-26 17:00:00|12028.6|12004.6|12028.1|12004.1|12038.1|12014.1|12026.1|12002.1|18
1585242300000|2020-03-26 17:05:00|12029.6|12005.6|12028.1|12004.1|12030.6|12006.6|12028.1|12004.1|2
1585242600000|2020-03-26 17:10:00|12029.6|12005.6|12030.6|12006.6|12030.6|12006.6|12029.6|12005.6|5
1585242900000|2020-03-26 17:15:00|12028.1|12004.1|12041.1|12017.1|12041.1|12017.1|12028|12004|20
1585243200000|2020-03-26 17:20:00|12037|12013|12039|12015|12039|12015|12037|12013|4
1585243500000|2020-03-26 17:25:00|12035.9|12011.9|12033.4|12009.4|12035.9|12011.9|12030.4|12006.4|13
1585243800000|2020-03-26 17:30:00|12030.4|12006.4|12039.7|12015.7|12039.7|12015.7|12016.9|11992.9|56
1585244100000|2020-03-26 17:35:00|12044.6|12020.6|12050.6|12026.6|12053.5|12029.5|12039.5|12015.5|32
1585244400000|2020-03-26 17:40:00|12052.1|12028.1|12054.5|12030.5|12057.6|12033.6|12048|12024|22
1585244700000|2020-03-26 17:45:00|12056|12032|12063.9|12039.9|12066.9|12042.9|12056|12032|3
1585245000000|2020-03-26 17:50:00|12065.9|12041.9|12066|12042|12072.6|12048.6|12047.1|12023.1|73
1585245300000|2020-03-26 17:55:00|12060.2|12036.2|12045.9|12005.9|12076.4|12046.5|12026.8|12002.8|67
1585310400000|2020-03-27 12:00:00|12035.8|12011.8|12021.9|11997.9|12044.9|12012.8|12000.6|11976.6|51
1585310700000|2020-03-27 12:05:00|12024.9|12000.9|11999.7|11975.7|12029.9|12005.9|11999.7|11975.7|26
1585311000000|2020-03-27 12:10:00|11992.3|11968.3|12029.8|12005.8|12029.9|12005.9|11990.8|11964.7|47
1585311300000|2020-03-27 12:15:00|12028.8|12004.8|12019.4|11995.4|12028.8|12004.8|12019.4|11995.4|18
1585311600000|2020-03-27 12:20:00|12021.4|11997.4|12029.9|12005.9|12029.9|12005.9|12005.1|11981.1|7
1585311900000|2020-03-27 12:25:00|12031.4|12007.4|12033.8|12009.8|12037.8|12013.8|12022.8|11998.8|12
1585312200000|2020-03-27 12:30:00|12028.4|12004.4|12019.8|11995.8|12028.4|12004.4|12015.8|11991.8|21
1585312500000|2020-03-27 12:35:00|12017.7|11993.7|12013.7|11989.7|12021.3|11997.3|12013.3|11989.3|27
1585312800000|2020-03-27 12:40:00|12014.8|11990.8|12031.3|12007.3|12031.3|12007.3|12014.8|11990.8|3
1585313100000|2020-03-27 12:45:00|12028.3|12004.3|12032.3|12008.3|12034.8|12010.8|12020.9|11996.9|5
1585313400000|2020-03-27 12:50:00|12033.3|12009.3|12036.3|12012.3|12038.4|12014.4|12033.3|12009.3|4
1585313700000|2020-03-27 12:55:00|12034.9|12010.9|12037.3|12013.3|12044.3|12020.3|12030.9|12006.9|16
1585314000000|2020-03-27 13:00:00|12041.2|12017.2|12043.7|12019.7|12043.7|12019.7|12039.8|12015.8|26
1585314300000|2020-03-27 13:05:00|12039.3|12015.3|12041.3|12017.3|12043.7|12019.7|12037.8|12013.8|27
1585314600000|2020-03-27 13:10:00|12039.8|12015.8|12039.3|12015.3|12040.8|12016.8|12033.4|12009.4|12
1585314900000|2020-03-27 13:15:00|12042.3|12018.3|12046.8|12022.8|12050.8|12026.8|12042.3|12018.3|6
1585315200000|2020-03-27 13:20:00|12050.8|12026.8|12058.3|12034.3|12068.7|12044.7|12050.8|12026.8|20
1585315500000|2020-03-27 13:25:00|12059.3|12035.3|12067.2|12043.2|12068.7|12044.7|12058.3|12034.3|4
1585315800000|2020-03-27 13:30:00|12066.8|12042.8|12069.3|12045.3|12069.3|12045.3|12062.2|12038.2|4
1585316100000|2020-03-27 13:35:00|12063.8|12039.8|12061.7|12037.7|12063.8|12039.8|12058.8|12034.8|11
1585316400000|2020-03-27 13:40:00|12059.7|12035.7|12056.3|12032.3|12059.7|12035.7|12053.8|12029.8|8
1585316700000|2020-03-27 13:45:00|12057.8|12033.8|12050.4|12026.4|12057.8|12033.8|12050.4|12026.4|16
1585317000000|2020-03-27 13:50:00|12048.9|12024.9|12071.9|12047.9|12076.9|12052.9|12047.4|12023.4|61
1585317300000|2020-03-27 13:55:00|12072.3|12048.3|12070.4|12046.4|12074.4|12050.4|12070.4|12046.4|8
1585317600000|2020-03-27 14:00:00|12076.3|12052.3|12078.4|12054.4|12084.9|12060.9|12076.3|12052.3|28
1585317900000|2020-03-27 14:05:00|12079.9|12055.9|12083.4|12059.4|12083.4|12059.4|12077.9|12053.9|20
1585318200000|2020-03-27 14:10:00|12081.3|12057.3|12066.3|12042.3|12081.3|12057.3|12061.3|12037.3|21
1585318500000|2020-03-27 14:15:00|12073.8|12049.8|12066.3|12042.3|12073.8|12049.8|12044.4|12020.4|64
1585318800000|2020-03-27 14:20:00|12063.8|12039.8|12071.9|12047.9|12071.9|12047.9|12062.3|12038.3|23
1585319100000|2020-03-27 14:25:00|12069.8|12045.8|12069.4|12045.4|12071.9|12047.9|12067.3|12043.3|35
1585319400000|2020-03-27 14:30:00|12066.9|12042.9|12069.3|12045.3|12074.3|12050.3|12052.3|12028.3|54
1585319700000|2020-03-27 14:35:00|12066.4|12042.4|12069.3|12045.3|12071.8|12047.8|12054.3|12030.3|50
1585320000000|2020-03-27 14:40:00|12066.8|12042.8|12066.8|12042.8|12069.3|12045.3|12056.8|12032.8|43
1585320300000|2020-03-27 14:45:00|12072.9|12048.9|12070.4|12046.4|12072.9|12048.9|12068.9|12044.9|6
1585320600000|2020-03-27 14:50:00|12071.9|12047.9|12070.4|12046.4|12072.9|12048.9|12070.4|12046.4|1
1585321200000|2020-03-27 15:00:00|12068.9|12044.9|12068.9|12044.9|12069.9|12045.9|12065.9|12041.9|19
1585321500000|2020-03-27 15:05:00|12064.9|12040.9|12058.9|12034.9|12066.4|12042.4|12054.9|12030.9|27
1585321800000|2020-03-27 15:10:00|12061.4|12037.4|12061.4|12037.4|12061.4|12037.4|12061.4|12037.4|4
1585322100000|2020-03-27 15:15:00|12063.9|12039.9|12064.9|12040.9|12064.9|12040.9|12063.9|12039.9|17
1585322400000|2020-03-27 15:20:00|||||||||1
1585322700000|2020-03-27 15:25:00|12060.4|12036.4|12059.8|12035.8|12060.4|12036.4|12052.4|12028.4|12
1585323000000|2020-03-27 15:30:00|12061.9|12037.9|12059.4|12035.4|12061.9|12037.9|12056.9|12032.9|1
1585323300000|2020-03-27 15:35:00|12060.9|12036.9|12061.9|12037.9|12061.9|12037.9|12060.9|12036.9|7
1585323600000|2020-03-27 15:40:00|12056.9|12032.9|12060.9|12036.9|12062.4|12038.4|12054.4|12030.4|23
1585323900000|2020-03-27 15:45:00|12062|12038|12036.9|12012.9|12063.4|12039.4|12034.4|12010.4|74
1585324200000|2020-03-27 15:50:00|12046.9|12022.9|12054.4|12030.4|12054.4|12030.4|12036.9|12012.9|83
1585324500000|2020-03-27 15:55:00|12061.9|12037.9|12056.9|12032.9|12063.4|12039.4|12056.9|12032.9|9
1585324800000|2020-03-27 16:00:00|12054|12030|12056.9|12032.9|12056.9|12032.9|12049.4|12025.4|23
1585325100000|2020-03-27 16:05:00|||||||||3
1585325400000|2020-03-27 16:10:00|12058.9|12034.9|12061.9|12037.9|12061.9|12037.9|12056.9|12032.9|11
1585325700000|2020-03-27 16:15:00|12059.8|12035.8|12056.9|12032.9|12059.8|12035.8|12056.9|12032.9|9
1585326000000|2020-03-27 16:20:00|12057.9|12033.9|12061.9|12037.9|12061.9|12037.9|12057.9|12033.9|1
1585326300000|2020-03-27 16:25:00|12060.4|12036.4|12060.4|12036.4|12061.9|12037.9|12060.4|12036.4|4
1585326600000|2020-03-27 16:30:00|12055.8|12031.8|12051.4|12027.4|12059.8|12035.8|12051.4|12027.4|42
1585326900000|2020-03-27 16:35:00|12053.4|12029.4|12055.5|12031.5|12056.9|12032.9|12053|12029|3
1585327200000|2020-03-27 16:40:00|12054|12030|12024|12000|12054|12030|12020.5|11996.5|18
1585327500000|2020-03-27 16:45:00|12023|11999|12010|11986|12039.1|12015.1|12010|11986|17
1585327800000|2020-03-27 16:50:00|12019.1|11995.1|11846.4|11822.4|12019.1|11995.1|11846.4|11801.5|187
1585328100000|2020-03-27 16:55:00|11855.6|11795.6|11750.1|11690.1|11860.8|11812.3|11699|11650|64
1585328400000|2020-03-27 17:00:00|11750|11690|11769.2|11709.2|11776.8|11716.8|11750|11690|9
1585328700000|2020-03-27 17:05:00|11768.2|11708.2|11787.3|11727.3|11874.2|11814.2|11759.7|11708.2|28
1585329000000|2020-03-27 17:10:00|11805|11745|11815.5|11775.5|11834.2|11794.2|11793.2|11733.2|8
1585329300000|2020-03-27 17:15:00|11816.9|11776.9|11830.6|11806.6|11852.4|11806.6|11810.4|11776.9|7
1585329600000|2020-03-27 17:20:00|11829.1|11805.1|11760|11720|11835.7|11811.5|11757.5|11717.5|15
1585329900000|2020-03-27 17:25:00|11754.5|11730.5|11855.2|11795.2|11855.2|11795.2|11754.5|11725|17
1585330200000|2020-03-27 17:30:00|11852.7|11792.7|11798.1|11774.1|11855.2|11808.8|11796.6|11772.6|11
1585330500000|2020-03-27 17:35:00|11795.2|11771.2|11843.3|11803.3|11843.3|11803.3|11784.3|11751.2|9
1585330800000|2020-03-27 17:40:00|11838.3|11798.3|11791.4|11731.4|11844.3|11798.3|11780.9|11731.4|12
1585331100000|2020-03-27 17:45:00|11783.9|11743.9|11822.1|11782.1|11837.5|11799.8|11783.4|11743.9|6
1585331400000|2020-03-27 17:50:00|11811.2|11787.2|11843.8|11819.8|11848.4|11819.8|11811.2|11784.3|8
1585331700000|2020-03-27 17:55:00|11850.3|11810.3|11872.5|11812.5|11899.4|11839.4|11842.2|11791.4|11
1585569600000|2020-03-30 12:00:00|11826.2|11766.2|11999.7|11939.7|12053.6|12006.3|11801.3|11766|58
1585569900000|2020-03-30 12:05:00|11969.3|11909.3|11884.5|11824.5|11969.3|11909.3|11773|11731|12
1585570200000|2020-03-30 12:10:00|11902.3|11842.3|11919.7|11895.7|11919.7|11895.7|11902.3|11842.3|7
1585570500000|2020-03-30 12:15:00|11922.2|11882.2|11949|11889|11949|11889|11922.2|11882.2|3
1585570800000|2020-03-30 12:20:00|11937.7|11897.7|12008.6|11968.6|12017.4|11972.4|11937.7|11897.7|20
1585571100000|2020-03-30 12:25:00|11994|11970|11977.9|11917.9|11994|11970|11977.9|11917.9|4
1585571400000|2020-03-30 12:30:00|11970.6|11930.6|11906.2|11846.2|11972.9|11932.9|11906.2|11846.2|4
1585571700000|2020-03-30 12:35:00|11896.7|11836.7|11869.3|11809.3|11896.7|11836.7|11869.3|11809.3|1
1585572000000|2020-03-30 12:40:00|11866.8|11806.8|11863.1|11823.1|11866.8|11823.1|11830|11790|4
1585572300000|2020-03-30 12:45:00|11864.4|11824.4|11899|11839|11899|11839|11841.5|11799|13
1585572600000|2020-03-30 12:50:00|11897.6|11837.6|11917.2|11877.2|11917.2|11877.2|11889|11829|6
1585572900000|2020-03-30 12:55:00|11904.2|11880.2|11931.1|11871.1|11931.1|11883.6|11904.2|11871.1|5
1585573200000|2020-03-30 13:00:00|11933.3|11873.3|11950.7|11926.7|11964.5|11940.5|11929.7|11873.3|13
1585573500000|2020-03-30 13:05:00|11955.2|11931.2|11957.5|11933.5|11964.1|11940.1|11955.2|11931.2|5
1585573800000|2020-03-30 13:10:00|11959.8|11935.8|11981|11957|11982.3|11958.3|11959.8|11935.8|11
1585574100000|2020-03-30 13:15:00|11978.2|11954.2|11971.2|11947.2|11988.5|11964.5|11961.7|11937.7|17
1585574400000|2020-03-30 13:20:00|11976.9|11952.9|11899.5|11859.5|11976.9|11952.9|11884|11852|6
1585574700000|2020-03-30 13:25:00|11904.1|11864.1|11899.7|11859.7|11915.4|11865.9|11884|11852|2
1585575000000|2020-03-30 13:30:00|11924.2|11900.2|11974.7|11914.7|11974.7|11914.7|11924.2|11889.7|4
1585575300000|2020-03-30 13:35:00|11966|11926|11936.7|11912.7|11973.5|11927.2|11924.7|11884.7|12
1585575600000|2020-03-30 13:40:00|11934.4|11910.4|11933.5|11909.5|11941.7|11917.7|11913.3|11889.3|25
1585575900000|2020-03-30 13:45:00|11942.9|11918.9|11954.2|11930.2|11956.7|11932.7|11942.9|11918.9|1
1585576200000|2020-03-30 13:50:00|11955.3|11931.3|11975.8|11951.8|11975.8|11951.8|11950.3|11925.8|21
1585576500000|2020-03-30 13:55:00|11974.4|11950.4|11900.8|11876.8|11976.9|11952.9|11893.9|11869.9|21
1585576800000|2020-03-30 14:00:00|11889.7|11849.7|11893.6|11853.6|11893.6|11866.6|11867.5|11840.9|34
1585577100000|2020-03-30 14:05:00|11888.3|11864.3|11875.4|11851.4|11890.6|11866.6|11857.9|11833.9|42
1585577400000|2020-03-30 14:10:00|11881.1|11857.1|11890.6|11866.6|11901.3|11866.6|11881.1|11857.1|7
1585577700000|2020-03-30 14:15:00|11901.3|11861.3|11891.9|11867.9|11901.3|11867.9|11891.9|11861.3|2
1585578000000|2020-03-30 14:20:00|11890.6|11866.6|11890.6|11866.6|11890.6|11866.6|11890.6|11866.6|0
1585578300000|2020-03-30 14:25:00|11891.9|11867.9|11926.5|11902.5|11926.5|11902.5|11891.9|11867.9|7
1585578600000|2020-03-30 14:30:00|11919|11895|11931.3|11907.3|11931.3|11907.3|11919|11895|8
1585578900000|2020-03-30 14:35:00|11927.3|11903.3|11888.8|11864.8|11927.3|11903.3|11888.8|11858.2|13
1585579200000|2020-03-30 14:40:00|11886.3|11862.3|11896.3|11872.3|11901.3|11877.3|11881.3|11857.3|6
1585579500000|2020-03-30 14:45:00|11899|11875|11918.8|11894.8|11921.3|11897.3|11899|11875|3
1585579800000|2020-03-30 14:50:00|11920|11896|11931.7|11907.7|11940.5|11916.5|11920|11896|23
1585580100000|2020-03-30 14:55:00|11930.5|11906.5|11933.2|11909.2|11940.5|11916.5|11911|11871|18
1585580400000|2020-03-30 15:00:00|11938.2|11914.2|11935.7|11911.7|11938.2|11914.2|11930.7|11906.7|11
1585580700000|2020-03-30 15:05:00|11934.4|11910.4|11940.5|11916.5|11940.5|11916.5|11930.7|11906.7|12
1585581000000|2020-03-30 15:10:00|11939.4|11915.4|11939.4|11915.4|11939.4|11915.4|11934.4|11910.4|17
1585581300000|2020-03-30 15:15:00|11934.4|11910.4|11953|11929|11953|11929|11926.9|11902.9|18
1585581600000|2020-03-30 15:20:00|11949.6|11925.6|11950.5|11926.5|11950.5|11926.5|11943|11919|6
1585581900000|2020-03-30 15:25:00|11955.5|11931.5|11951.9|11927.9|11955.5|11931.5|11949.4|11925.4|6
1585582200000|2020-03-30 15:30:00|11948.4|11924.4|11952.8|11928.8|11969.8|11945.8|11936.7|11912.7|37
1585582500000|2020-03-30 15:35:00|11957.8|11933.8|11960.5|11936.5|11960.5|11936.5|11952.8|11928.8|5
1585582800000|2020-03-30 15:40:00|11949.2|11925.2|11955.3|11931.3|11961.7|11937.7|11935.5|11911.5|43
1585583100000|2020-03-30 15:45:00|11956.7|11932.7|11950.4|11926.4|11956.7|11932.7|11950.4|11926.4|5
1585583400000|2020-03-30 15:50:00|11951.7|11927.7|11957.9|11933.9|11966.7|11942.7|11951.7|11927.7|15
1585583700000|2020-03-30 15:55:00|11955.2|11931.2|11957.7|11933.7|11969|11945|11952.7|11928.7|26
1585584000000|2020-03-30 16:00:00|11964|11940|11957.7|11933.7|11969|11945|11957.7|11933.7|7
1585584300000|2020-03-30 16:05:00|11959|11935|11955|11931|11965.2|11941.2|11955|11931|7
1585584600000|2020-03-30 16:10:00|11956.3|11932.3|11951.5|11927.5|11963.8|11939.8|11942.5|11918.5|19
1585584900000|2020-03-30 16:15:00|11954|11930|11956.9|11932.9|11966.7|11942.7|11939.2|11913.6|27
1585585200000|2020-03-30 16:20:00|11954.2|11930.2|11952.9|11928.9|11954.2|11930.2|11950.4|11926.4|6
1585585500000|2020-03-30 16:25:00|11947.9|11923.9|11952.9|11928.9|11952.9|11928.9|11940.4|11916.4|28
1585585800000|2020-03-30 16:30:00|11954.2|11930.2|11956.7|11932.7|11958.1|11934.1|11949.2|11925.2|15
1585586100000|2020-03-30 16:35:00|11957.9|11933.9|11971.4|11947.4|11974.8|11950.8|11951.9|11927.9|22
1585586400000|2020-03-30 16:40:00|11965|11941|11968.5|11944.5|11968.5|11944.5|11961.2|11937.2|3
1585586700000|2020-03-30 16:45:00|11966|11942|11971|11947|11971|11947|11964.6|11940.6|3
1585587000000|2020-03-30 16:50:00|11962.1|11938.1|11962.2|11938.2|11976.6|11952.6|11959.5|11935.5|16
1585587300000|2020-03-30 16:55:00|11952.9|11928.9|11968.5|11944.5|11968.5|11944.5|11950.2|11926.2|49
1585587600000|2020-03-30 17:00:00|11969.9|11945.9|11965.8|11941.8|11971|11947|11962.2|11938.2|6
1585587900000|2020-03-30 17:05:00|11964.9|11940.9|11967|11943|11968.3|11944.3|11951.8|11927.8|14
1585588200000|2020-03-30 17:10:00|11965.8|11941.8|11976.6|11952.6|11976.6|11952.6|11960.6|11936.6|9
1585588500000|2020-03-30 17:15:00|11977.8|11953.8|11977.9|11953.9|11979.1|11955.1|11974.1|11950.1|5
1585588800000|2020-03-30 17:20:00|11973.9|11949.9|11977.9|11953.9|11977.9|11953.9|11931.2|11907.2|46
1585589100000|2020-03-30 17:25:00|11978|11954|11997.6|11973.6|11997.6|11973.6|11966.6|11942.6|90
1585589400000|2020-03-30 17:30:00|11996.4|11972.4|11989.3|11965.3|11996.4|11972.4|11986.8|11962.8|28
1585589700000|2020-03-30 17:35:00|11987.9|11963.9|11980.4|11956.4|11991.8|11967.8|11980.4|11956.4|8
1585590000000|2020-03-30 17:40:00|11980.5|11956.5|11974.5|11950.5|11980.5|11956.5|11970.5|11946.5|9
1585590300000|2020-03-30 17:45:00|11971|11947|11983.3|11959.3|11983.3|11959.3|11958.5|11934.5|20
1585590600000|2020-03-30 17:50:00|11985.7|11961.7|11987|11963|11997.2|11973.2|11981.8|11957.8|19
1585590900000|2020-03-30 17:55:00|11976.8|11952.8|12012.9|11952.9|12012.9|11977.2|11976|11952|19
1585656000000|2020-03-31 12:00:00|12033.3|11973.3|12011.9|11971.9|12041|11981|11968.5|11915.8|18
1585656300000|2020-03-31 12:05:00|12002.6|11978.6|11989.3|11965.3|12002.6|11978.6|11989.3|11965.3|3
1585656600000|2020-03-31 12:10:00|11988.1|11964.1|11995.4|11971.4|11996.4|11972.4|11968.9|11944.9|30
1585656900000|2020-03-31 12:15:00|11997.7|11973.7|11996.2|11956.2|12006|11973.7|11985.5|11956.2|10
1585657200000|2020-03-31 12:20:00|11984.4|11960.4|11983.1|11959.1|11985.6|11961.6|11981.9|11957.9|1
1585657500000|2020-03-31 12:25:00|11979.6|11955.6|11988.1|11964.1|11988.1|11964.1|11978.2|11954.2|8
1585657800000|2020-03-31 12:30:00|11986.8|11962.8|12008.1|11984.1|12015.5|11991.5|11953|11929|26
1585658100000|2020-03-31 12:35:00|12013|11989|12005.5|11981.5|12016.8|11992.8|12005.5|11981.5|11
1585658400000|2020-03-31 12:40:00|12004.3|11980.3|12004.3|11980.3|12004.3|11980.3|12004.3|11980.3|0
1585658700000|2020-03-31 12:45:00|12003|11979|11988.1|11964.1|12003|11979|11985.6|11961.6|2
1585659000000|2020-03-31 12:50:00|11998.1|11974.1|11993.1|11969.1|12000.6|11976.6|11984.3|11958.6|20
1585659300000|2020-03-31 12:55:00|11999.3|11975.3|11993.1|11969.1|11999.3|11975.3|11993.1|11969.1|4
1585659600000|2020-03-31 13:00:00|11999.3|11975.3|12004.3|11980.3|12004.3|11980.3|11990.6|11966.6|9
1585659900000|2020-03-31 13:05:00|12005.5|11981.5|12004.2|11980.2|12005.5|11981.5|12004.2|11980.2|24
1585660200000|2020-03-31 13:10:00|12005.4|11981.4|12005.5|11981.5|12008|11984|12005.4|11981.4|2
1585660500000|2020-03-31 13:15:00|12008|11984|12017.9|11993.9|12024.1|12000.1|12008|11984|14
1585660800000|2020-03-31 13:20:00|12016.7|11992.7|12041.6|12017.6|12041.6|12017.6|12016.7|11992.7|9
1585661100000|2020-03-31 13:25:00|12039.2|12015.2|12035.3|12011.3|12041.6|12017.6|12035.3|12011.3|18
1585661400000|2020-03-31 13:30:00|12031.4|12007.4|12032.8|12008.8|12035.3|12011.3|12030.3|12006.3|10
1585661700000|2020-03-31 13:35:00|12031.5|12007.5|12025.3|12001.3|12031.5|12007.5|12025.3|12001.3|1
1585662000000|2020-03-31 13:40:00|12022.9|11998.9|12022.9|11998.9|12022.9|11998.9|12022.9|11998.9|4
1585662300000|2020-03-31 13:45:00|12021.6|11997.6|12025.6|12001.6|12028.1|12004.1|12020.4|11996.4|7
1585662600000|2020-03-31 13:50:00|12024.2|12000.2|12028.1|12004.1|12028.1|12004.1|12016.7|11992.7|13
1585662900000|2020-03-31 13:55:00|12036.6|12012.6|12034.1|12010.1|12036.6|12012.6|12034.1|12010.1|5
1585663200000|2020-03-31 14:00:00|12028.9|12004.9|12035.3|12011.3|12035.3|12011.3|12026.6|12002.6|25
1585663500000|2020-03-31 14:05:00|12039.1|12015.1|12036.8|12012.8|12039.1|12015.1|12035.3|12011.3|9
1585663800000|2020-03-31 14:10:00|12039.3|12015.3|12030.5|12006.5|12039.3|12015.3|12030.5|12006.5|4
1585664100000|2020-03-31 14:15:00|12028|12004|12029.1|12005.1|12030.3|12006.3|12019.3|11995.3|8
1585664400000|2020-03-31 14:20:00|12030.3|12006.3|12039.1|12015.1|12039.1|12015.1|12030.3|12006.3|6
1585664700000|2020-03-31 14:25:00|12041.7|12017.7|12061.7|12037.7|12061.7|12037.7|12039.2|12015.2|21
1585665000000|2020-03-31 14:30:00|12065.5|12041.5|12062.8|12038.8|12070.5|12046.5|12059.2|12025.8|49
1585665300000|2020-03-31 14:35:00|12065.3|12041.3|12066.5|12042.5|12072.9|12048.9|12065.3|12041.3|6
1585665600000|2020-03-31 14:40:00|12070.9|12030.9|12070.9|12030.9|12074.4|12046.4|12070.4|12030.9|7
1585665900000|2020-03-31 14:45:00|12066.8|12042.8|12061.6|12037.6|12072.9|12048.9|12061.6|12037.6|5
1585666200000|2020-03-31 14:50:00|12055.6|12031.6|12059.1|12035.1|12069.1|12045.1|12050.4|12026.4|11
1585666500000|2020-03-31 14:55:00|12061.4|12037.4|12067.8|12043.8|12067.8|12043.8|12061.4|12037.4|35
1585666800000|2020-03-31 15:00:00|12069.1|12045.1|12067.8|12043.8|12070.3|12046.3|12061.4|12037.4|6
1585667100000|2020-03-31 15:05:00|12066.5|12042.5|12066.5|12042.5|12067.8|12043.8|12059|12035|11
1585667400000|2020-03-31 15:10:00|12065.1|12041.1|12067.8|12043.8|12067.8|12043.8|12065.1|12041.1|1
1585667700000|2020-03-31 15:15:00|12065.2|12041.2|12066.3|12042.3|12069|12045|12065.2|12041.2|15
1585668000000|2020-03-31 15:20:00|12065.2|12041.2|12067.8|12043.8|12067.8|12043.8|12056.3|12032.3|14
1585668300000|2020-03-31 15:25:00|12070.3|12046.3|12070.3|12046.3|12070.3|12046.3|12070.3|12046.3|1
1585668600000|2020-03-31 15:30:00|12067.8|12043.8|12067.8|12043.8|12067.8|12043.8|12066.5|12042.5|3
1585668900000|2020-03-31 15:35:00|12064|12040|12063.9|12039.9|12064|12040|12058.9|12034.9|28
1585669200000|2020-03-31 15:40:00|12066.5|12042.5|12055.5|12031.5|12070.3|12046.3|12052.9|12028.9|25
1585669500000|2020-03-31 15:45:00|12061.5|12037.5|12060.8|12036.8|12068.3|12044.3|12050.6|12026.6|32
1585669800000|2020-03-31 15:50:00|12062.1|12038.1|12060.6|12036.6|12065.5|12041.5|12055.4|12031.4|19
1585670100000|2020-03-31 15:55:00|12059.3|12035.3|12017.1|11993.1|12059.3|12035.3|12002.2|11955|33
1585670400000|2020-03-31 16:00:00|12007.1|11983.1|11998.5|11974.5|12009.6|11985.6|11990.8|11961.4|16
1585670700000|2020-03-31 16:05:00|11992|11968|12011.2|11987.2|12012.4|11988.4|11992|11968|9
1585671000000|2020-03-31 16:10:00|12017.1|11993.1|12023.6|11999.6|12028.6|12004.6|12013.5|11989.5|5
1585671300000|2020-03-31 16:15:00|12024.9|12000.9|12038.6|12014.6|12041.1|12017.1|12024.9|12000.9|6
1585671600000|2020-03-31 16:20:00|12039.9|12015.9|12039.9|12015.9|12043.6|12019.6|12039.9|12015.9|2
1585671900000|2020-03-31 16:25:00|12038.6|12014.6|12038.8|12014.8|12042.4|12018.4|12025.3|12001.3|15
1585672200000|2020-03-31 16:30:00|12043.8|12019.8|12036.7|12012.7|12046.4|12022.4|12034.3|12010.3|11
1585672500000|2020-03-31 16:35:00|12041.7|12017.7|12029.1|12005.1|12041.7|12017.7|12029.1|12005.1|4
1585672800000|2020-03-31 16:40:00|12027.9|12003.9|12032.8|12008.8|12035.4|12011.4|12025.3|12001.3|10
1585673100000|2020-03-31 16:45:00|12034.1|12010.1|12032.8|12008.8|12039.2|12015.2|12032.8|12008.8|3
1585673400000|2020-03-31 16:50:00|12035.1|12011.1|12038.8|12014.8|12043.8|12019.8|12033.8|12009.8|2
1585673700000|2020-03-31 16:55:00|12041.3|12017.3|12041.3|12017.3|12048.6|12024.6|12038.7|12014.7|22
1585674000000|2020-03-31 17:00:00|12045.3|12021.3|12047.7|12023.7|12048.8|12024.8|12042.7|12018.7|11
1585674300000|2020-03-31 17:05:00|12049|12025|12042.7|12018.7|12051.5|12027.5|12042.7|12018.7|10
1585674600000|2020-03-31 17:10:00|12045.3|12021.3|12040.5|12016.5|12047.7|12023.7|12034.2|12010.2|20
1585674900000|2020-03-31 17:15:00|12041.8|12017.8|12046.7|12022.7|12052.8|12028.8|12041.8|12017.8|10
1585675200000|2020-03-31 17:20:00|12044.1|12020.1|12046.7|12022.7|12046.7|12022.7|12035.4|12011.4|8
1585675500000|2020-03-31 17:25:00|12047.9|12023.9|12046.8|12022.8|12054.3|12030.3|12021.6|11997.6|40
1585675800000|2020-03-31 17:30:00|12049.2|12025.2|12049.4|12025.4|12059.4|12035.4|12044.3|12014.9|4
1585676100000|2020-03-31 17:35:00|12046.9|12022.9|12045.6|12021.6|12046.9|12022.9|12044.4|12020.4|6
1585676400000|2020-03-31 17:40:00|12044.3|12020.3|12048.1|12024.1|12048.1|12024.1|12029.2|12005.2|15
1585676700000|2020-03-31 17:45:00|12043.1|12019.1|12039.3|12015.3|12043.1|12019.1|12038|12014|5
1585677000000|2020-03-31 17:50:00|12040.6|12016.6|12035.6|12011.6|12040.6|12016.6|12028|12004|12
1585677300000|2020-03-31 17:55:00|12033.2|12009.2|12003.8|11943.8|12034.4|12010.4|11996.4|11936.4|120
1585742400000|2020-04-01 12:00:00|12003.1|11979.1|11953|11929|12006|11979.1|11933.5|11888.3|45
1585742700000|2020-04-01 12:05:00|11951.8|11927.8|11963.6|11923.6|11977.4|11929.8|11948|11914.9|1
1585743000000|2020-04-01 12:10:00|11962.3|11922.3|11948.2|11924.2|11962.3|11929.1|11931.8|11907.8|11
1585743300000|2020-04-01 12:15:00|11955.6|11931.6|11964.4|11940.4|11981.1|11941.6|11948.1|11918.7|12
1585743600000|2020-04-01 12:20:00|11973.7|11933.7|11956|11932|11974.9|11940.4|11942.2|11918.2|9
1585743900000|2020-04-01 12:25:00|11954.7|11930.7|11944.9|11920.9|11956|11932|11936.3|11912.3|2
1585744200000|2020-04-01 12:30:00|11939.8|11915.8|11906.6|11866.6|11944|11915.8|11894.8|11866.6|6
1585744500000|2020-04-01 12:35:00|11909.1|11869.1|11897.8|11857.8|11909.1|11875.9|11888.5|11847.8|14
1585744800000|2020-04-01 12:40:00|11890.4|11850.4|11847.1|11823.1|11890.4|11851|11843.3|11819.3|37
1585745100000|2020-04-01 12:45:00|11848.3|11824.3|11838.4|11814.4|11849.6|11825.6|11833.4|11809.4|15
1585745400000|2020-04-01 12:50:00|11835.9|11811.9|11842.2|11818.2|11846|11822|11834.6|11810.6|14
1585745700000|2020-04-01 12:55:00|11840.9|11816.9|11854.8|11830.8|11857.3|11833.3|11840.9|11816.9|27
1585746000000|2020-04-01 13:00:00|11861.1|11837.1|11864.9|11840.9|11869.9|11845.9|11857.4|11833.4|17
1585746300000|2020-04-01 13:05:00|11867.4|11843.4|11867.4|11843.4|11867.4|11843.4|11864.9|11840.9|0
1585746600000|2020-04-01 13:10:00|11864.9|11840.9|11866.1|11842.1|11866.1|11842.1|11864.9|11840.9|1
1585746900000|2020-04-01 13:15:00|11864.9|11840.9|11868.6|11844.6|11868.6|11844.6|11862.3|11838.3|16
1585747200000|2020-04-01 13:20:00|11846.4|11822.4|11856.3|11832.3|11867.9|11838.5|11842.7|11811.9|6
1585747500000|2020-04-01 13:25:00|11857.6|11833.6|11863.8|11839.8|11866.4|11842.4|11857.6|11833.6|11
1585747800000|2020-04-01 13:30:00|11865.1|11841.1|11863.9|11839.9|11870.1|11846.1|11863.8|11839.8|6
1585748100000|2020-04-01 13:35:00|11867.6|11843.6|11861.4|11837.4|11867.6|11843.6|11857.6|11833.6|10
1585748400000|2020-04-01 13:40:00|11862.6|11838.6|11893.8|11869.8|11897.5|11873.5|11862.6|11838.6|11
1585748700000|2020-04-01 13:45:00|11892.5|11868.5|11917.4|11893.4|11917.4|11893.4|11892.5|11868.5|7
1585749000000|2020-04-01 13:50:00|11918.7|11894.7|11924.8|11900.8|11929.9|11905.9|11918.7|11894.7|3
1585749300000|2020-04-01 13:55:00|11926.1|11902.1|11939.8|11915.8|11956.6|11923.3|11926.1|11902.1|11
1585749600000|2020-04-01 14:00:00|11933.5|11909.5|11953.4|11929.4|11953.4|11929.4|11927.4|11903.4|20
1585749900000|2020-04-01 14:05:00|11950.9|11926.9|11934.8|11910.8|11950.9|11926.9|11929.8|11905.8|12
1585750200000|2020-04-01 14:10:00|11937.3|11913.3|11938.6|11914.6|11944.8|11920.8|11937.3|11913.3|3
1585750500000|2020-04-01 14:15:00|11937.3|11913.3|11953.5|11929.5|11953.5|11929.5|11924.8|11900.8|16
1585750800000|2020-04-01 14:20:00|11956|11932|11956|11932|11956|11932|11954.7|11930.7|0
1585751400000|2020-04-01 14:30:00|11957.2|11933.2|11971|11947|11973.5|11949.5|11957.2|11933.2|9
1585751700000|2020-04-01 14:35:00|11969.8|11945.8|11973.5|11949.5|11973.5|11949.5|11969.8|11945.8|3
1585752000000|2020-04-01 14:40:00|11972.3|11948.3|11971|11947|11974.8|11950.8|11971|11947|4
1585752300000|2020-04-01 14:45:00|11974.8|11950.8|11964.7|11940.7|11978.5|11954.5|11963.5|11939.5|17
1585752600000|2020-04-01 14:50:00|11967.2|11943.2|11976|11952|11976|11952|11967.2|11943.2|5
1585752900000|2020-04-01 14:55:00|11972.2|11948.2|11972.2|11948.2|11972.2|11948.2|11969.7|11945.7|3
1585753200000|2020-04-01 15:00:00|11974.7|11950.7|11983.5|11959.5|11988.5|11964.5|11974.7|11950.7|10
1585753500000|2020-04-01 15:05:00|11987.3|11963.3|11984.7|11960.7|11992.2|11968.2|11984.7|11960.7|7
1585753800000|2020-04-01 15:10:00|11989.7|11965.7|11989.7|11965.7|11990.9|11966.9|11983.4|11959.4|24
1585754100000|2020-04-01 15:15:00|11992.2|11968.2|11992.2|11968.2|11992.2|11968.2|11982.3|11958.3|4
1585754400000|2020-04-01 15:20:00|11994.7|11970.7|11979.7|11955.7|11995.9|11971.9|11978.4|11949|49
1585754700000|2020-04-01 15:25:00|11972.3|11948.3|11969.9|11945.9|11974.8|11950.8|11969.9|11945.9|1
1585755000000|2020-04-01 15:30:00|11968.6|11944.6|11979.8|11955.8|11979.8|11955.8|11962.4|11938.4|7
1585755300000|2020-04-01 15:35:00|||||||||4
1585755600000|2020-04-01 15:40:00|11981|11957|11981|11957|11981|11957|11979.8|11955.8|7
1585755900000|2020-04-01 15:45:00|11965.3|11905.3|11978.6|11954.6|11986.4|11957|11965.3|11905.3|5
1585756200000|2020-04-01 15:50:00|11977.3|11953.3|11964.8|11940.8|11977.3|11953.3|11964.8|11940.8|6
1585756500000|2020-04-01 15:55:00|11963.5|11939.5|11969.8|11945.8|11972.3|11948.3|11962.3|11938.3|5
1585756800000|2020-04-01 16:00:00|11971.1|11947.1|11973.6|11949.6|11976.1|11952.1|11969.8|11945.8|5
1585757100000|2020-04-01 16:05:00|11972.3|11948.3|11966|11942|11973.6|11949.6|11964.8|11940.8|15
1585757400000|2020-04-01 16:10:00|11973.5|11949.5|11990.9|11966.9|12000.9|11976.9|11973.5|11949.5|39
1585757700000|2020-04-01 16:15:00|11985.9|11961.9|11987.2|11963.2|11994.7|11970.7|11985.9|11961.9|5
1585758000000|2020-04-01 16:20:00|11989.7|11965.7|11974.7|11950.7|11989.7|11965.7|11964.7|11913.9|8
1585758300000|2020-04-01 16:25:00|11977.1|11953.1|11987.2|11963.2|11989.7|11965.7|11977.1|11953.1|19
1585758600000|2020-04-01 16:30:00|11988.4|11964.4|11999.5|11975.5|12002|11978|11988.4|11964.4|17
1585758900000|2020-04-01 16:35:00|11998.3|11974.3|11999.5|11975.5|12002|11978|11995.8|11971.8|17
1585759200000|2020-04-01 16:40:00|12002|11978|11999.5|11975.5|12002|11978|11999.5|11975.5|3
1585759500000|2020-04-01 16:45:00|12002|11978|11988.2|11964.2|12002|11978|11988.2|11964.2|14
1585759800000|2020-04-01 16:50:00|11995.7|11971.7|11979.5|11955.5|11999.5|11975.5|11966.9|11937.5|47
1585760100000|2020-04-01 16:55:00|11982.4|11942.4|11913.2|11889.2|11982.4|11950.5|11910.7|11878.7|39
1585760400000|2020-04-01 17:00:00|11915.7|11891.7|11913.2|11889.2|11939.9|11906.7|11909.5|11875|24
1585760700000|2020-04-01 17:05:00|11909.4|11885.4|11931.1|11891.1|11938.1|11914.1|11896.9|11872.9|34
1585761000000|2020-04-01 17:10:00|11929.4|11905.4|11921.9|11897.9|11934.4|11910.4|11921.9|11888.6|17
1585761300000|2020-04-01 17:15:00|11923.1|11899.1|11928.1|11904.1|11938.1|11914.1|11923.1|11899.1|17
1585761600000|2020-04-01 17:20:00|11933.1|11909.1|11931.9|11907.9|11940.6|11916.6|11926.8|11902.8|35
1585761900000|2020-04-01 17:25:00|11935.6|11911.6|11926.8|11902.8|11935.6|11911.6|11914.3|11890.3|66
1585762200000|2020-04-01 17:30:00|11925.6|11901.6|11924.3|11900.3|11930.6|11906.6|11924.3|11900.3|7
1585762500000|2020-04-01 17:35:00|11926.8|11902.8|11921.9|11897.9|11926.8|11902.8|11919.3|11895.3|4
1585762800000|2020-04-01 17:40:00|11916.9|11892.9|11913.1|11889.1|11916.9|11892.9|11895.6|11871.6|27
1585763100000|2020-04-01 17:45:00|11914.4|11890.4|11919.4|11895.4|11924.4|11900.4|11914.4|11890.4|10
1585763400000|2020-04-01 17:50:00|11926.9|11902.9|11928.2|11904.2|11929.4|11905.4|11926.9|11902.9|5
1585763700000|2020-04-01 17:55:00|11929.4|11905.4|11929.4|11905.4|11931.9|11907.9|11928.2|11904.2|21
1585828800000|2020-04-02 12:00:00|11979.9|11955.9|11993.4|11969.4|11995.9|11971.9|11972.8|11917.9|32
1585829100000|2020-04-02 12:05:00|11992.2|11968.2|11956|11932|11996.5|11968.2|11954.8|11925.2|7
1585829400000|2020-04-02 12:10:00|11958.5|11934.5|11952.2|11928.2|11965.2|11935.7|11952.2|11920.1|1
1585829700000|2020-04-02 12:15:00|11930.5|11906.5|11956.2|11916.2|11956.2|11916.2|11929.3|11897.3|1
1585830000000|2020-04-02 12:20:00|11947.3|11907.3|11923.2|11899.2|11947.3|11907.3|11919.5|11895.5|5
1585830300000|2020-04-02 12:25:00|11918.3|11894.3|11929.5|11905.5|11929.5|11905.5|11918.3|11894.3|3
1585830900000|2020-04-02 12:35:00|11923.2|11899.2|11920.1|11880.1|11923.2|11899.2|11903.4|11878.8|10
1585831200000|2020-04-02 12:40:00|11908.4|11884.4|11893.2|11869.2|11908.4|11884.4|11883.4|11859.4|15
1585831500000|2020-04-02 12:45:00|11895.7|11871.7|11896.9|11872.9|11896.9|11872.9|11895.7|11871.7|2
1585831800000|2020-04-02 12:50:00|11899.4|11875.4|11899.4|11875.4|11899.4|11875.4|11896.9|11872.9|2
1585832100000|2020-04-02 12:55:00|11912.3|11872.3|11896.9|11872.9|11921.3|11881.3|11896.9|11872.3|3
1585832400000|2020-04-02 13:00:00|11901.9|11877.9|11908.5|11868.5|11908.5|11877.9|11898|11864.8|1
1585832700000|2020-04-02 13:05:00|11909.7|11869.7|11845.2|11805.2|11909.7|11879|11845.2|11801.4|9
1585833000000|2020-04-02 13:10:00|11848.9|11808.9|11606.8|11546.8|11848.9|11818.1|11175.5|11115.5|237
1585833300000|2020-04-02 13:15:00|11583.9|11523.9|11640.3|11580.3|11714.9|11654.9|11582.6|11522.6|37
1585833600000|2020-04-02 13:20:00|11639.1|11579.1|11676.3|11616.3|11683.7|11623.7|11637.8|11577.8|14
1585833900000|2020-04-02 13:25:00|11672.7|11612.7|11686.2|11626.2|11693.6|11641.7|11663.9|11603.9|3
1585834200000|2020-04-02 13:30:00|11685|11625|11673.8|11633.8|11685|11633.8|11637.2|11605.2|3
1585834500000|2020-04-02 13:35:00|11676.3|11636.3|11695.8|11655.8|11695.8|11655.8|11665.7|11625|20
1585834800000|2020-04-02 13:40:00|11693.5|11633.5|11680.1|11620.1|11693.5|11633.5|11671.4|11611.4|3
1585835100000|2020-04-02 13:45:00|11677.6|11617.6|11671.4|11611.4|11677.6|11617.6|11647.7|11602.7|3
1585835400000|2020-04-02 13:50:00|11670.1|11610.1|11640.2|11600.2|11670.2|11610.2|11640.2|11597.7|6
1585835700000|2020-04-02 13:55:00|11653.8|11593.8|11653.8|11593.8|11653.8|11593.8|11653.8|11593.8|2
1585836000000|2020-04-02 14:00:00|11647.7|11587.7|11635.1|11575.1|11649|11589|11633.8|11573.8|15
1585836300000|2020-04-02 14:05:00|11637.5|11577.5|11636.3|11596.3|11645.1|11601.4|11618.3|11577.5|21
1585836600000|2020-04-02 14:10:00|11633.8|11593.8|11618.2|11594.2|11641.4|11601.4|11618.2|11593.8|2
1585836900000|2020-04-02 14:15:00|11611.8|11587.8|11611.2|11551.2|11613.7|11587.8|11596.9|11551.2|6
1585837200000|2020-04-02 14:20:00|11612.2|11588.2|11601.4|11541.4|11617.9|11588.2|11579.8|11532.8|20
1585837500000|2020-04-02 14:25:00|11594.1|11534.1|11587.8|11547.8|11594.1|11557|11581|11534.1|4
1585837800000|2020-04-02 14:30:00|11589|11549|11578.6|11554.6|11589|11555.8|11578.6|11549|1
1585838100000|2020-04-02 14:35:00|11579.8|11555.8|11584.1|11544.1|11603.9|11569.3|11574.9|11542.7|7
1585838400000|2020-04-02 14:40:00|11577.3|11553.3|11577.3|11553.3|11587.8|11557|11577.3|11544.1|2
1585838700000|2020-04-02 14:45:00|11579.8|11555.8|11615.2|11555.2|11615.2|11573.1|11579.8|11555.2|4
1585839000000|2020-04-02 14:50:00|11604.5|11580.5|11578.8|11554.8|11610.1|11583|11576.3|11552.3|30
1585839300000|2020-04-02 14:55:00|11577.5|11553.5|11592.2|11568.2|11605.3|11568.2|11577.5|11542.8|11
1585839600000|2020-04-02 15:00:00|11596.5|11556.5|11612.6|11572.6|11615.2|11575.6|11596|11542.8|2
1585839900000|2020-04-02 15:05:00|11603.4|11579.4|11610.8|11586.8|11613.4|11589.4|11603.4|11568.9|21
1585840200000|2020-04-02 15:10:00|11613.3|11589.3|11605.8|11581.8|11613.3|11589.3|11605.8|11581.8|3
1585840500000|2020-04-02 15:15:00|11599.6|11575.6|11598.2|11574.2|11607.5|11581.7|11597.1|11567.5|4
1585840800000|2020-04-02 15:20:00|11599.5|11575.5|11596.9|11572.9|11599.5|11575.5|11594.4|11570.4|3
1585841100000|2020-04-02 15:25:00|11600.7|11576.7|11595.6|11571.6|11600.7|11576.7|11590.6|11566.6|2
1585841400000|2020-04-02 15:30:00|11596.8|11572.8|11596.5|11556.5|11596.8|11572.8|11580.8|11547.6|5
1585841700000|2020-04-02 15:35:00|11589.7|11565.7|11601.2|11561.2|11606.2|11576.7|11589.7|11560.1|3
1585842000000|2020-04-02 15:40:00|11595.7|11571.7|11603.8|11563.8|11603.8|11576.7|11579.8|11549|21
1585842300000|2020-04-02 15:45:00|11601.2|11561.2|11603.8|11563.8|11603.8|11574.2|11597|11561.2|1
1585842600000|2020-04-02 15:50:00|11606.2|11566.2|11604.4|11580.4|11606.9|11582.9|11600.7|11566.2|9
1585842900000|2020-04-02 15:55:00|11606.9|11582.9|11606.9|11582.9|11606.9|11582.9|11606.9|11582.9|5
1585843200000|2020-04-02 16:00:00|11601.9|11577.9|11607|11583|11607|11583|11597|11573|13
1585843500000|2020-04-02 16:05:00|11601.9|11577.9|11605.7|11581.7|11605.7|11581.7|11601.9|11577.9|3
1585843800000|2020-04-02 16:10:00|11606.9|11582.9|11604.5|11580.5|11608.2|11584.2|11601.9|11577.9|15
1585844100000|2020-04-02 16:15:00|11598.2|11574.2|11602|11578|11604.5|11580.5|11598.2|11574.2|9
1585844400000|2020-04-02 16:20:00|11600.8|11576.8|11594.6|11570.6|11600.8|11576.8|11594.6|11570.6|5
1585844700000|2020-04-02 16:25:00|11590.9|11566.9|11589.6|11565.6|11592.1|11568.1|11583.5|11559.5|10
1585845000000|2020-04-02 16:30:00|11594.6|11570.6|11600.7|11576.7|11608.2|11584.2|11594.6|11570.6|14
1585845300000|2020-04-02 16:35:00|11603.3|11579.3|11604.5|11580.5|11604.5|11580.5|11602.1|11578.1|0
1585845600000|2020-04-02 16:40:00|11605.7|11581.7|11605.2|11565.2|11612.1|11588.1|11602.1|11565.2|5
1585845900000|2020-04-02 16:45:00|11599.6|11575.6|11599.6|11575.6|11600.8|11576.8|11599.6|11575.6|1
1585846200000|2020-04-02 16:50:00|11602.2|11578.2|11603.4|11579.4|11604.6|11580.6|11601|11577|2
1585846500000|2020-04-02 16:55:00|11604.6|11580.6|11607.1|11583.1|11608.3|11584.3|11604.6|11580.6|1
1585846800000|2020-04-02 17:00:00|11609.5|11585.5|11618.2|11594.2|11618.2|11594.2|11609.5|11585.5|8
1585847100000|2020-04-02 17:05:00|11620.8|11596.8|11634.4|11610.4|11634.4|11610.4|11620.8|11596.8|10
1585847400000|2020-04-02 17:10:00|11639.5|11615.5|11647.1|11623.1|11649.9|11625.4|11639.4|11609.9|17
1585847700000|2020-04-02 17:15:00|11648.4|11624.4|11643.2|11619.2|11658.8|11629.2|11643.2|11618.8|6
1585848000000|2020-04-02 17:20:00|11646.9|11622.9|11637.1|11613.1|11646.9|11622.9|11637.1|11613.1|8
1585848300000|2020-04-02 17:25:00|11643.2|11619.2|11585.5|11545.5|11648.8|11621.7|11584.8|11538|66
1585848600000|2020-04-02 17:30:00|11588|11548|11590|11566|11600.5|11569.7|11581.2|11548|1
1585848900000|2020-04-02 17:35:00|11592.5|11568.5|11545.2|11521.2|11592.5|11568.5|11545.2|11521.2|18
1585849200000|2020-04-02 17:40:00|11543.9|11519.9|11550.8|11510.8|11565.8|11519.9|11493.8|11465.5|21
1585849500000|2020-04-02 17:45:00|11568.1|11508.1|11541.9|11481.9|11569.4|11514.5|11540.6|11480.6|4
1585849800000|2020-04-02 17:50:00|11540.7|11480.7|11555.7|11515.7|11568.2|11515.7|11533.1|11480.7|2
1585850100000|2020-04-02 17:55:00|11571.8|11511.8|11587.4|11527.4|11587.4|11541.1|11565.1|11510.6|11
1585915200000|2020-04-03 12:00:00|11532.6|11472.6|11471.7|11431.7|11532.6|11472.6|11471.7|11431.7|12
1585915500000|2020-04-03 12:05:00|11460.2|11436.2|11486.5|11426.5|11486.5|11441.5|11457.3|11422.8|10
1585915800000|2020-04-03 12:10:00|11484.1|11424.1|11466.5|11442.5|11484.1|11442.5|11466.5|11424.1|1
1585916100000|2020-04-03 12:15:00|11462.5|11438.5|11469.1|11429.1|11484.1|11438.5|11462.5|11424.1|1
1585916400000|2020-04-03 12:20:00|11470.3|11430.3|11413.6|11353.6|11471.5|11437.1|11412.1|11352.4|18
1585916700000|2020-04-03 12:25:00|11418.6|11358.6|11428.7|11368.7|11430.2|11370.2|11407.4|11347.4|8
1585917000000|2020-04-03 12:30:00|11429.9|11369.9|11456.1|11396.1|11456.1|11402.5|11428.6|11368.6|2
1585917300000|2020-04-03 12:35:00|11452.4|11392.4|11384.4|11360.4|11454.8|11411.1|11375.5|11344.6|2
1585917600000|2020-04-03 12:40:00|11383.1|11359.1|11379.5|11355.5|11417.3|11366.1|11379.5|11346.1|5
1585917900000|2020-04-03 12:45:00|11389.9|11349.9|11404.4|11364.4|11405.7|11378.7|11389.9|11349.9|6
1585918200000|2020-04-03 12:50:00|11409.8|11385.8|11409.8|11385.8|11409.8|11385.8|11409.8|11385.8|3
1585918500000|2020-04-03 12:55:00|11411.1|11387.1|11399.1|11359.1|11411.1|11387.1|11399.1|11359.1|3
1585918800000|2020-04-03 13:00:00|11388.6|11364.6|11401|11341|11401|11375.9|11388.6|11341|8
1585919100000|2020-04-03 13:05:00|11388.6|11348.6|11404.7|11344.7|11412.3|11366.8|11378.3|11344.7|4
1585919400000|2020-04-03 13:10:00|11402.2|11342.2|11386|11346|11402.2|11355.4|11379.4|11342.2|1
1585919700000|2020-04-03 13:15:00|11384.7|11344.7|11371.5|11347.5|11384.7|11355|11369|11344.7|6
1585920000000|2020-04-03 13:20:00|11374.5|11334.5|11349.7|11325.7|11374.5|11339|11345.9|11312.6|15
1585920300000|2020-04-03 13:25:00|11371.3|11311.3|11371.3|11311.3|11371.3|11311.3|11371.3|11311.3|2
1585920600000|2020-04-03 13:30:00|11360.1|11320.1|11349.7|11325.7|11371.3|11325.7|11349.7|11311.3|3
1585920900000|2020-04-03 13:35:00|||||||||1
1585921200000|2020-04-03 13:40:00|11349.8|11325.8|11319.8|11295.8|11350.3|11325.8|11317.3|11290.3|35
1585921500000|2020-04-03 13:45:00|11318.6|11294.6|11297.3|11273.3|11318.6|11294.6|11297.3|11271.4|6
1585921800000|2020-04-03 13:50:00|11296.1|11272.1|11265.8|11241.8|11296.1|11272.1|11265.8|11241.8|44
1585922100000|2020-04-03 13:55:00|11264.6|11240.6|11280.1|11220.1|11280.1|11240.6|11247.5|11219|15
1585922400000|2020-04-03 14:00:00|11277.8|11217.8|11285|11245|11285|11252|11250.1|11214.2|10
1585922700000|2020-04-03 14:05:00|11274.6|11250.6|11285|11245|11285|11250.6|11271|11245|2
1585923000000|2020-04-03 14:10:00|11289|11249|11316.3|11276.3|11321.3|11277.5|11289|11249|2
1585923300000|2020-04-03 14:15:00|11317.7|11277.7|11320|11280|11320|11280|11317.7|11277.7|4
1585923600000|2020-04-03 14:20:00|11310.8|11286.8|11390|11330|11390|11341.8|11310.8|11286.8|7
1585923900000|2020-04-03 14:25:00|11378.8|11338.8|11369.5|11345.5|11378.8|11345.5|11369.5|11336.3|2
1585924200000|2020-04-03 14:30:00|11372.8|11332.8|11333.5|11309.5|11372.8|11338.4|11333.5|11299|11
1585924500000|2020-04-03 14:35:00|11333.6|11309.6|11342.6|11318.6|11347.5|11318.6|11331.1|11304|7
1585924800000|2020-04-03 14:40:00|11334.7|11310.7|11338.1|11298.1|11345.6|11310.7|11334.7|11285.6|4
1585925100000|2020-04-03 14:45:00|11335.5|11295.5|11318.8|11294.8|11339.3|11306.1|11318.8|11294.8|5
1585925400000|2020-04-03 14:50:00|11355.5|11295.5|11392.4|11332.4|11392.4|11345.7|11339.4|11290.6|15
1585925700000|2020-04-03 14:55:00|11390.1|11330.1|11378.9|11338.9|11390.1|11340.1|11358.2|11329.8|2
1585926000000|2020-04-03 15:00:00|11380.1|11340.1|11440.2|11380.2|11440.2|11380.2|11378.9|11338.9|4
1585926300000|2020-04-03 15:05:00|11438.9|11378.9|11417.7|11357.7|11438.9|11410.6|11397.6|11339.9|18
1585926600000|2020-04-03 15:10:00|11415.2|11355.2|11399|11359|11415.2|11360.4|11399|11352.7|0
1585926900000|2020-04-03 15:15:00|11397.7|11357.7|11397.9|11337.9|11400.2|11357.7|11397.7|11337.9|3
1585927200000|2020-04-03 15:20:00|11358.8|11334.8|11353.8|11329.8|11358.8|11334.8|11353.8|11329.8|7
1585927500000|2020-04-03 15:25:00|11390.5|11330.5|11349.3|11289.3|11390.5|11348.5|11333.2|11285.7|5
1585927800000|2020-04-03 15:30:00|11341.7|11301.7|11341.7|11301.7|11349.4|11313.4|11337.4|11289.3|2
1585928100000|2020-04-03 15:35:00|11336.1|11312.1|11356.7|11296.7|11356.7|11328.7|11336.1|11294.4|5
1585928400000|2020-04-03 15:40:00|11341.7|11301.7|11324|11300|11345.7|11302.7|11324|11285.7|5
1585928700000|2020-04-03 15:45:00|11322.8|11298.8|11347.5|11323.5|11350.4|11323.5|11322.8|11298.8|6
1585929000000|2020-04-03 15:50:00|11347.6|11323.6|11345.3|11305.3|11358.2|11328.6|11330.1|11279.1|10
1585929300000|2020-04-03 15:55:00|11312.3|11288.3|11285.9|11261.9|11312.3|11288.3|11285.9|11261.9|16
1585929600000|2020-04-03 16:00:00|11287.3|11263.3|11268.5|11244.5|11296.4|11267|11268.5|11244.5|4
1585929900000|2020-04-03 16:05:00|11276|11252|11267.3|11243.3|11302.8|11271.1|11267.3|11242.8|9
1585930200000|2020-04-03 16:10:00|11264.6|11240.6|11265.6|11205.6|11274.7|11240.6|11235.5|11202.9|26
1585930500000|2020-04-03 16:15:00|11273.5|11213.5|11251|11211|11276|11246.2|11251|11211|6
1585930800000|2020-04-03 16:20:00|11246.7|11222.7|11230.4|11206.4|11246.7|11222.7|11230.4|11206.4|11
1585931100000|2020-04-03 16:25:00|11236|11196|11243.7|11183.7|11243.7|11211.5|11205.8|11181|21
1585931400000|2020-04-03 16:30:00|11227.9|11203.9|11213.2|11189.2|11238.8|11211.7|11205.8|11178.8|12
1585931700000|2020-04-03 16:35:00|11209.7|11185.7|11193.2|11169.2|11209.7|11185.7|11184.5|11160.5|21
1585932000000|2020-04-03 16:40:00|11195.6|11171.6|11164.5|11140.5|11198.2|11174.2|11164.5|11135|30
1585932300000|2020-04-03 16:45:00|11177.7|11137.7|11168.4|11144.4|11177.7|11144.4|11168.4|11134|4
1585932600000|2020-04-03 16:50:00|11173.7|11149.7|11163.5|11139.5|11178.4|11154.4|11162.3|11138.3|20
1585932900000|2020-04-03 16:55:00|11167.2|11143.2|11167.2|11143.2|11167.2|11143.2|11167.2|11143.2|3
1585933200000|2020-04-03 17:00:00|11168.4|11144.4|11237.7|11177.7|11237.7|11177.7|11168.4|11136.2|42
1585933500000|2020-04-03 17:05:00|11235.1|11175.1|11219|11179|11239|11195.2|11219|11175.1|15
1585933800000|2020-04-03 17:10:00|11214.7|11190.7|11292.7|11232.7|11295.2|11242.7|11214.7|11183.3|7
1585934100000|2020-04-03 17:15:00|11295.4|11235.4|11296.7|11236.7|11296.7|11236.7|11295.4|11235.4|11
1585934400000|2020-04-03 17:20:00|11290.2|11250.2|11301.2|11277.2|11304.2|11277.2|11290.2|11241.7|3
1585934700000|2020-04-03 17:25:00|11303.7|11279.7|11348.4|11288.4|11352.3|11313.6|11303.7|11275.8|50
1585935000000|2020-04-03 17:30:00|11344.4|11284.4|11348.7|11288.7|11352.2|11292.2|11344.4|11284.4|8
1585935300000|2020-04-03 17:35:00|11337.5|11297.5|11323.7|11283.7|11337.5|11297.5|11323.7|11283.7|4
1585935600000|2020-04-03 17:40:00|11314.5|11290.5|11314.5|11290.5|11314.5|11290.5|11314.5|11290.5|1
1585935900000|2020-04-03 17:45:00|11312|11288|11277.5|11217.5|11312|11288|11272.5|11217.5|10
1585936200000|2020-04-03 17:50:00|11280|11220|11272.5|11232.5|11280|11232.5|11271.2|11220|2
1585936500000|2020-04-03 17:55:00|11283.7|11223.7|11310.2|11250.2|11310.2|11250.2|11277.8|11223.7|22
1586174400000|2020-04-06 12:00:00|11243.8|11203.8|11260.6|11236.6|11263.2|11238|11225.9|11185|29
1586174700000|2020-04-06 12:05:00|11257.4|11233.4|11225.3|11165.3|11265|11233.4|11200.6|11147.3|28
1586175000000|2020-04-06 12:10:00|11220.3|11160.3|11162.3|11138.3|11220.3|11160.3|11162.3|11138.3|6
1586175300000|2020-04-06 12:15:00|11168.2|11128.2|11165.3|11125.3|11168.2|11134.1|11149.6|11119.7|5
1586175600000|2020-04-06 12:20:00|11166.8|11126.8|11166.8|11126.8|11166.8|11126.8|11166.8|11126.8|0
1586175900000|2020-04-06 12:25:00|11164.7|11124.7|11165.1|11125.1|11166.1|11126.1|11164|11124|11
1586176200000|2020-04-06 12:30:00|11153.9|11129.9|11165.1|11125.1|11165.1|11131|11153.9|11125.1|1
1586176500000|2020-04-06 12:35:00|11168.2|11128.2|11168.2|11128.2|11168.2|11139.4|11163.4|11128.2|5
1586176800000|2020-04-06 12:40:00|11169.7|11129.7|11168.3|11128.3|11169.7|11129.7|11168.3|11128.3|0
1586177100000|2020-04-06 12:45:00|11152.9|11128.9|11152.9|11128.9|11152.9|11128.9|11152.9|11128.9|5
1586177400000|2020-04-06 12:50:00|11176.2|11116.2|11146.2|11122.2|11184.3|11142.7|11146.2|11116.2|7
1586177700000|2020-04-06 12:55:00|11167.3|11107.3|11119.7|11059.7|11167.3|11110.6|11107.8|11058.7|18
1586178000000|2020-04-06 13:00:00|11105.5|11065.5|11112|11072|11112|11076|11100|11065.5|5
1586178300000|2020-04-06 13:05:00|11110.5|11070.5|11109.9|11069.9|11112|11078.9|11102.9|11069.9|1
1586178600000|2020-04-06 13:10:00|11110.9|11070.9|11100.6|11076.6|11112.4|11077.2|11099.1|11070.9|11
1586178900000|2020-04-06 13:15:00|11097.7|11073.7|11083.6|11059.6|11097.7|11073.7|11074.1|11042.8|6
1586179200000|2020-04-06 13:20:00|11089.4|11065.4|11065.3|11041.3|11090.8|11066.8|11065.3|11041.3|7
1586179500000|2020-04-06 13:25:00|11058.1|11034.1|11061.6|11037.6|11061.6|11037.6|11058.1|11034.1|0
1586179800000|2020-04-06 13:30:00|11068.6|11028.6|11036.6|11012.6|11068.6|11034.5|11034.1|11010.1|12
1586180100000|2020-04-06 13:35:00|11038.7|11014.7|11045.3|10985.3|11067.3|11016.2|11021|10979.2|54
1586180400000|2020-04-06 13:40:00|11075.3|11015.3|11056.8|10996.8|11075.3|11015.3|11047.8|10987.8|4
1586180700000|2020-04-06 13:45:00|11058.2|10998.2|11052.3|11028.3|11085.1|11038.3|11052.3|10998.2|4
1586181000000|2020-04-06 13:50:00|11047.2|10987.2|10998.1|10974.1|11047.2|10999.7|10997.1|10951.9|12
1586181300000|2020-04-06 13:55:00|11000.2|10976.2|10952.3|10928.3|11007.2|10977.3|10952.3|10928.3|20
1586181600000|2020-04-06 14:00:00|10954.4|10930.4|10991.8|10931.8|10991.8|10938.2|10951.9|10927.9|14
1586181900000|2020-04-06 14:05:00|10993.2|10933.2|10978.1|10954.1|10993.2|10954.1|10978.1|10933.2|2
1586182200000|2020-04-06 14:10:00|10985.1|10945.1|11048.9|10988.9|11056.4|11008.8|10977.1|10945.1|21
1586182500000|2020-04-06 14:15:00|11046.8|10986.8|11036.6|10976.6|11046.8|10988.3|11025.8|10966.6|10
1586182800000|2020-04-06 14:20:00|11051.1|10991.1|11034|10994|11051.1|11010.9|11025.6|10968.9|10
1586183100000|2020-04-06 14:25:00|11037.7|11013.7|11038.6|11014.6|11051.3|11014.6|11027|10990.3|22
1586183400000|2020-04-06 14:30:00|11043.2|11019.2|11071.9|11011.9|11085.7|11030.1|11036.2|11000.7|21
1586183700000|2020-04-06 14:35:00|11075|11015|11076.9|11016.9|11080.4|11020.4|11075|11015|1
1586184000000|2020-04-06 14:40:00|11076.5|11016.5|11101.1|11041.1|11106.1|11068|11076.5|11016.5|3
1586184300000|2020-04-06 14:45:00|11098.6|11058.6|11101.5|11061.5|11107.3|11079.1|11094.8|11058.6|42
1586184600000|2020-04-06 14:50:00|11098.5|11074.5|11105|11081|11105|11081|11098.5|11074.5|5
1586184900000|2020-04-06 14:55:00|11106.4|11082.4|11106.4|11082.4|11106.4|11082.4|11106.4|11082.4|6
1586185200000|2020-04-06 15:00:00|11103.9|11079.9|11104|11064|11106.4|11082.4|11099|11059|7
1586185500000|2020-04-06 15:05:00|11095|11071|11062.8|11002.8|11104|11072|11055|11002.8|16
1586185800000|2020-04-06 15:10:00|11063.8|11003.8|11045.3|11005.3|11063.8|11008.2|11045.3|11002.8|1
1586186100000|2020-04-06 15:15:00|11048.2|11008.2|11070.9|11010.9|11073.8|11013.8|11048.2|11000.3|1
1586186400000|2020-04-06 15:20:00|11079.3|11019.3|11080.9|11020.9|11088.4|11028.4|11079.3|11019.3|0
1586186700000|2020-04-06 15:25:00|11082|11022|11080.9|11020.9|11082|11022|11080.9|11020.9|0
1586187000000|2020-04-06 15:30:00|11081|11021|11102|11042|11102|11042|11081|11021|0
1586187300000|2020-04-06 15:35:00|11107|11047|11093.5|11033.5|11107|11054.5|11061.5|11033.5|7
1586187600000|2020-04-06 15:40:00|11092|11032|11107|11047|11107|11047|11092|11032|1
1586187900000|2020-04-06 15:45:00|11098.1|11058.1|11099.5|11059.5|11099.5|11059.5|11098.1|11058.1|0
1586188200000|2020-04-06 15:50:00|11098.5|11058.5|11096.6|11056.6|11098.5|11058.5|11094.1|11054.1|2
1586188500000|2020-04-06 15:55:00|11096.7|11056.7|11090.2|11050.2|11102.7|11073.2|11090.2|11042.7|9
1586188800000|2020-04-06 16:00:00|11092.7|11032.7|11090.2|11050.2|11092.7|11050.2|11085.2|11032.7|3
1586189100000|2020-04-06 16:05:00|||||||||1
1586189400000|2020-04-06 16:10:00|11102.7|11042.7|11085.2|11045.2|11102.7|11055.1|11064.7|11038|4
1586189700000|2020-04-06 16:15:00|11087.3|11047.3|11090.2|11050.2|11090.2|11050.2|11087.3|11047.3|0
1586190000000|2020-04-06 16:20:00|11090.3|11050.3|11082.3|11058.3|11092.8|11058.3|11082.3|11050.3|0
1586190300000|2020-04-06 16:25:00|11083.7|11059.7|11083.7|11059.7|11083.7|11059.7|11081.2|11057.2|2
1586190600000|2020-04-06 16:30:00|11094.4|11070.4|11073.7|11049.7|11101.9|11077.9|11073.7|11044.2|16
1586190900000|2020-04-06 16:35:00|11074.8|11050.8|11097.8|11057.8|11097.8|11060.8|11074.8|11044.9|2
1586191500000|2020-04-06 16:45:00|11094.8|11070.8|11056.5|11016.5|11094.8|11070.8|11056.5|11016.5|7
1586191800000|2020-04-06 16:50:00|11071.5|11011.5|11053.1|11029.1|11071.5|11041.6|11053.1|11011.5|1
1586192100000|2020-04-06 16:55:00|11060.6|11036.6|11078.6|11038.6|11088.6|11048.6|11060.6|11036.6|5
1586192400000|2020-04-06 17:00:00|11075.6|11051.6|11088.2|11064.2|11088.2|11064.2|11075.6|11051.6|5
1586192700000|2020-04-06 17:05:00|11073.6|11049.6|11063|11023|11078|11049.6|11050|11003.8|9
1586193000000|2020-04-06 17:10:00|11054|11030|11050|11026|11054|11030|11047.5|11023.5|7
1586193300000|2020-04-06 17:15:00|11061.1|11037.1|11066|11026|11066|11037.1|11051.9|11021.8|23
1586193600000|2020-04-06 17:20:00|11067.4|11027.4|11064.4|11040.4|11067.4|11040.4|11061.5|11027.4|13
1586193900000|2020-04-06 17:25:00|11065.9|11041.9|11095.2|11071.2|11095.2|11071.2|11065.9|11041.9|69
1586194200000|2020-04-06 17:30:00|11100.1|11060.1|11099.3|11059.3|11102.2|11066.6|11089.2|11057.2|5
1586194500000|2020-04-06 17:35:00|11097.8|11057.8|11097.2|11057.2|11097.8|11064.8|11088.4|11054.3|3
1586194800000|2020-04-06 17:40:00|11092.3|11068.3|11058|11034|11097.3|11073.3|11054.4|11017.4|4
1586195100000|2020-04-06 17:45:00|11055.9|11031.9|11082.9|11042.9|11097.9|11049.6|11054.4|11023.5|3
1586195400000|2020-04-06 17:50:00|11080.4|11040.4|11083.9|11023.9|11085.4|11040.9|11064.9|11023.9|2
1586195700000|2020-04-06 17:55:00|11085.4|11025.4|11012.9|10952.9|11085.4|11025.4|10974.9|10941.2|28
1586260800000|2020-04-07 12:00:00|11014.9|10954.9|10802.3|10762.3|11014.9|10963.8|10781.8|10750.8|37
1586261100000|2020-04-07 12:05:00|10797.4|10773.4|10787.8|10763.8|10806.3|10782.3|10787.8|10760.8|4
1586261400000|2020-04-07 12:10:00|10785.3|10761.3|10799.9|10775.9|10808.4|10784.4|10785.3|10761.3|13
1586261700000|2020-04-07 12:15:00|10802.9|10778.9|10802.9|10778.9|10804.9|10780.9|10802.9|10778.9|10
1586262000000|2020-04-07 12:20:00|10805.9|10781.9|10804.9|10780.9|10810.4|10786.4|10804.9|10780.9|1
1586262300000|2020-04-07 12:25:00|10816.4|10792.4|10860|10820|10869.4|10820|10816.4|10792.4|7
1586262600000|2020-04-07 12:30:00|10855|10831|10915.5|10855.5|10917.5|10866.5|10855|10820|12
1586262900000|2020-04-07 12:35:00|10914|10854|10903|10863|10914|10868.9|10889.5|10845.5|6
1586263200000|2020-04-07 12:40:00|10904|10864|10883.5|10823.5|10906|10875|10881|10821|9
1586263500000|2020-04-07 12:45:00|10882|10822|10882.1|10822.1|10882.1|10822.1|10881|10821|0
1586263800000|2020-04-07 12:50:00|10871|10831|10868.1|10828.1|10871|10831|10868.1|10828.1|1
1586264100000|2020-04-07 12:55:00|10866.6|10826.6|10864.6|10824.6|10868.1|10839.1|10863.1|10824.6|6
1586264400000|2020-04-07 13:00:00|10857.6|10833.6|10862.1|10822.1|10866.6|10833.6|10857.6|10822.1|5
1586264700000|2020-04-07 13:05:00|10856.1|10816.1|10807.6|10783.6|10856.1|10816.1|10806.6|10782.6|11
1586265000000|2020-04-07 13:10:00|10806.6|10782.6|10781.1|10757.1|10808.1|10782.6|10781.1|10757.1|11
1586265300000|2020-04-07 13:15:00|10777.6|10753.6|10764.1|10740.1|10787.2|10753.6|10764.1|10734.6|11
1586265600000|2020-04-07 13:20:00|10789.6|10729.6|10775.6|10751.6|10803.6|10771.6|10775.6|10728.1|7
1586265900000|2020-04-07 13:25:00|10771.6|10747.6|10740.1|10716.1|10782.6|10749.6|10731.1|10707.1|36
1586266200000|2020-04-07 13:30:00|10746.1|10706.1|10740.7|10716.7|10748.1|10721.7|10730.1|10703.1|7
1586266500000|2020-04-07 13:35:00|10748.7|10724.7|10748.7|10724.7|10751.6|10724.7|10733.7|10704.2|4
1586266800000|2020-04-07 13:40:00|10745.7|10721.7|10820.2|10760.2|10821.2|10761.2|10745.7|10714.7|10
1586267100000|2020-04-07 13:45:00|10823.2|10763.2|10819.2|10795.2|10831.2|10795.2|10819.2|10760.2|3
1586267400000|2020-04-07 13:50:00|10820.7|10796.7|10843.7|10783.7|10861.2|10813.7|10806.2|10752.7|21
1586267700000|2020-04-07 13:55:00|10841.2|10781.2|10843.2|10819.2|10856.2|10819.2|10832.7|10772.7|5
1586268000000|2020-04-07 14:00:00|10838.2|10814.2|10846.7|10806.7|10850.7|10814.2|10830.7|10790.7|10
1586268300000|2020-04-07 14:05:00|10844.7|10804.7|10842.7|10802.7|10855.2|10804.7|10822.7|10793.7|44
1586268600000|2020-04-07 14:10:00|10839.7|10799.7|10836.7|10812.7|10843.7|10812.7|10836.7|10796.7|7
1586268900000|2020-04-07 14:15:00|10843.7|10803.7|10784.7|10760.7|10843.7|10803.7|10784.7|10757.7|16
1586269200000|2020-04-07 14:20:00|10793.8|10753.8|10731.2|10707.2|10795.2|10761.2|10718.2|10694.2|134
1586269500000|2020-04-07 14:25:00|10732.7|10708.7|10764.2|10704.2|10812.4|10752.4|10732.7|10695.2|17
1586269800000|2020-04-07 14:30:00|10763.2|10703.2|10738.2|10714.2|10763.2|10714.2|10733.7|10701.7|11
1586270100000|2020-04-07 14:35:00|10739.7|10715.7|10763.7|10723.7|10763.7|10726.7|10739.7|10715.7|4
1586270400000|2020-04-07 14:40:00|10752.7|10728.7|10748.8|10708.8|10769.2|10745.2|10741.2|10708.8|6
1586270700000|2020-04-07 14:45:00|10739.8|10715.8|10738.3|10714.3|10739.8|10715.8|10738.3|10714.3|2
1586271000000|2020-04-07 14:50:00|10742.8|10718.8|10739.8|10699.8|10742.8|10718.8|10718.3|10694.3|9
1586271300000|2020-04-07 14:55:00|10737.3|10697.3|10756.9|10716.9|10756.9|10716.9|10733.8|10697.3|12
1586271600000|2020-04-07 15:00:00|10753.9|10713.9|10750.9|10710.9|10756.9|10716.9|10750.9|10710.9|3
1586271900000|2020-04-07 15:05:00|10749.4|10709.4|10753.9|10729.9|10753.9|10729.9|10746.4|10709.4|0
1586272200000|2020-04-07 15:10:00|10764.9|10740.9|10766.4|10742.4|10766.4|10742.4|10763.4|10739.4|4
1586272500000|2020-04-07 15:15:00|10769.4|10745.4|10774.4|10750.4|10774.4|10750.4|10769.4|10745.4|3
1586273100000|2020-04-07 15:25:00|10764.4|10740.4|10774.4|10750.4|10774.4|10750.4|10764.4|10740.4|3
1586273400000|2020-04-07 15:30:00|10761.9|10737.9|10789.5|10765.5|10789.5|10765.5|10761.9|10737.9|6
1586273700000|2020-04-07 15:35:00|10787|10763|10831|10791|10844|10811|10787|10763|11
1586274000000|2020-04-07 15:40:00|10834|10794|10784.5|10744.5|10834|10804.5|10766.5|10742.5|5
1586274300000|2020-04-07 15:45:00|10778.5|10754.5|10782|10722|10782|10754.5|10766.5|10719.5|11
1586274600000|2020-04-07 15:50:00|10783|10723|10789.5|10749.5|10802|10749.5|10777|10723|1
1586274900000|2020-04-07 15:55:00|10789.6|10749.6|10789.6|10749.6|10789.6|10755.1|10779.1|10744.6|1
1586275200000|2020-04-07 16:00:00|10794.6|10754.6|10774.1|10750.1|10799.6|10757.6|10774.1|10739.6|10
1586275500000|2020-04-07 16:05:00|10773.1|10749.1|10771.6|10747.6|10773.1|10749.1|10771.6|10747.6|0
1586275800000|2020-04-07 16:10:00|10809.6|10749.6|10799.1|10775.1|10811.1|10778.1|10794.6|10749.6|9
1586276100000|2020-04-07 16:15:00|10800.6|10776.6|10800.6|10776.6|10800.6|10776.6|10800.6|10776.6|4
1586276700000|2020-04-07 16:25:00|10810.6|10770.6|10799.6|10775.6|10810.6|10775.6|10799.6|10770.6|1
1586277000000|2020-04-07 16:30:00|10806.6|10782.6|10807.7|10783.7|10812.7|10788.7|10806.6|10782.6|7
1586277300000|2020-04-07 16:35:00|10806.7|10782.7|10812.7|10788.7|10812.7|10788.7|10800.7|10766.2|3
1586277600000|2020-04-07 16:40:00|10810.7|10770.7|10809.7|10769.7|10810.7|10770.7|10809.7|10769.7|3
1586277900000|2020-04-07 16:45:00|10812.7|10772.7|10801.7|10777.7|10812.7|10777.7|10801.7|10772.7|0
1586278200000|2020-04-07 16:50:00|10800.7|10776.7|10778.7|10738.7|10800.7|10776.7|10778.7|10720.7|7
1586278500000|2020-04-07 16:55:00|10780.2|10740.2|10762.2|10738.2|10792.7|10741.7|10762.2|10731.7|1
1586278800000|2020-04-07 17:00:00|10767.2|10743.2|10799.2|10739.2|10799.2|10750.2|10767.2|10739.2|2
1586279100000|2020-04-07 17:05:00|10784.2|10744.2|10782.8|10742.8|10784.2|10744.2|10782.8|10742.8|1
1586279400000|2020-04-07 17:10:00|10789.7|10729.7|10765.8|10725.8|10789.7|10731.7|10765.8|10725.8|4
1586279700000|2020-04-07 17:15:00|10761.8|10737.8|10769.3|10729.3|10769.3|10737.8|10758.8|10725.8|1
1586280000000|2020-04-07 17:20:00|10753.8|10729.8|10752.8|10728.8|10753.8|10729.8|10752.8|10728.8|1
1586280900000|2020-04-07 17:35:00|10745.3|10721.3|10740.3|10716.3|10745.3|10721.3|10740.3|10716.3|2
1586281200000|2020-04-07 17:40:00|10741.3|10717.3|10742.4|10718.4|10743.4|10719.4|10741.3|10717.3|4
1586281500000|2020-04-07 17:45:00|10740.4|10716.4|10724.9|10700.9|10741.4|10717.4|10712.4|10688.4|27
1586281800000|2020-04-07 17:50:00|10729.4|10705.4|10725.9|10701.9|10736.4|10705.4|10723.4|10693.4|2
1586282100000|2020-04-07 17:55:00|10734.9|10694.9|10754.4|10694.4|10754.4|10706.4|10730.4|10694.4|2
1586347200000|2020-04-08 12:00:00|10791.2|10731.2|10776.2|10716.2|10901|10841|10710|10676|26
1586347500000|2020-04-08 12:05:00|10783.7|10723.7|10760|10700|10783.7|10749.2|10741|10696|2
1586347800000|2020-04-08 12:10:00|10758.5|10698.5|10766.6|10726.6|10770.1|10745.6|10726.6|10687.5|5
1586348100000|2020-04-08 12:15:00|10768.2|10728.2|10826.8|10766.8|10832.6|10775.8|10768.2|10728.2|19
1586348400000|2020-04-08 12:20:00|10825.3|10765.3|10773.9|10713.9|10825.3|10771.3|10744.4|10706.8|15
1586348700000|2020-04-08 12:25:00|10764.4|10740.4|10727.7|10703.7|10774.9|10740.4|10727.7|10678.4|18
1586349000000|2020-04-08 12:30:00|10730.8|10706.8|10739.4|10715.4|10753.4|10717.5|10726.2|10702.2|2
1586349300000|2020-04-08 12:35:00|10737.9|10713.9|10768.7|10728.7|10768.7|10728.7|10737.9|10713.4|55
1586349600000|2020-04-08 12:40:00|10759.8|10735.8|10739.8|10715.8|10767.2|10735.8|10735.4|10711.4|58
1586349900000|2020-04-08 12:45:00|10730.6|10706.6|10735.4|10711.4|10740.9|10716.9|10730.6|10706.6|19
1586350200000|2020-04-08 12:50:00|10734.4|10710.4|10704|10680|10744.8|10720.8|10701.1|10677.1|12
1586350500000|2020-04-08 12:55:00|10705|10681|10631.5|10607.5|10705|10681|10629|10604.5|42
1586350800000|2020-04-08 13:00:00|10629|10605|10597|10573|10629|10605|10576.5|10542|27
1586351100000|2020-04-08 13:05:00|10609.5|10585.5|10642.5|10602.5|10685|10650.5|10599.5|10575.5|36
1586351400000|2020-04-08 13:10:00|10644|10604|10635.6|10595.6|10651.1|10604|10632.5|10591.1|52
1586351700000|2020-04-08 13:15:00|10633.1|10593.1|10619.5|10595.5|10633.1|10600.1|10619.5|10593.1|1
1586352000000|2020-04-08 13:20:00|10618.5|10594.5|10596.1|10572.1|10618.5|10594.5|10591.1|10567.1|8
1586352300000|2020-04-08 13:25:00|10599.5|10575.5|10608|10584|10618.5|10585.5|10583.2|10553.7|70
1586352600000|2020-04-08 13:30:00|10607|10583|10527.1|10503.1|10607|10583|10526.1|10502.1|43
1586352900000|2020-04-08 13:35:00|10533.6|10509.6|10526.1|10502.1|10533.6|10509.6|10526.1|10502.1|8
1586353200000|2020-04-08 13:40:00|10524.6|10500.6|10539.6|10515.6|10540.6|10516.6|10524.6|10500.6|22
1586353500000|2020-04-08 13:45:00|10526.1|10502.1|10535.6|10511.6|10566.1|10530.6|10456.1|10426.6|59
1586353800000|2020-04-08 13:50:00|10538.8|10498.8|10480.5|10440.5|10538.8|10498.8|10461.2|10424|28
1586354100000|2020-04-08 13:55:00|10470|10446|10473.5|10449.5|10484|10454.1|10453.1|10429.1|14
1586354400000|2020-04-08 14:00:00|10466.8|10442.8|10408.1|10384.1|10472.1|10442.8|10405.6|10378.6|30
1586354700000|2020-04-08 14:05:00|10406.6|10382.6|10418.7|10378.7|10431|10407|10395.1|10371.1|35
1586355000000|2020-04-08 14:10:00|10417.1|10377.1|10411.1|10387.1|10427.5|10398|10408.2|10377.1|12
1586355300000|2020-04-08 14:15:00|10413|10389|10414.5|10390.5|10422|10398|10411.1|10387.1|8
1586355600000|2020-04-08 14:20:00|10412|10388|10420.5|10396.5|10429|10405|10412|10388|13
1586355900000|2020-04-08 14:25:00|10419|10395|10394|10370|10419|10395|10394|10370|21
1586356200000|2020-04-08 14:30:00|10386.3|10362.3|10402.5|10378.5|10404|10380|10385.4|10361.4|6
1586356500000|2020-04-08 14:35:00|10401.5|10377.5|10411.9|10387.9|10411.9|10387.9|10401.5|10377.5|13
1586356800000|2020-04-08 14:40:00|10410.4|10386.4|10419.8|10395.8|10419.8|10395.8|10410.4|10386.4|4
1586357100000|2020-04-08 14:45:00|10413.9|10389.9|10393.3|10369.3|10416.9|10389.9|10393.3|10369.3|13
1586357400000|2020-04-08 14:50:00|10385.8|10361.8|10387.2|10363.2|10388.7|10364.7|10381.2|10357.2|16
1586357700000|2020-04-08 14:55:00|10393.2|10369.2|10390.7|10366.7|10393.2|10369.2|10390.7|10366.7|2
1586358000000|2020-04-08 15:00:00|10389.1|10365.1|10427.7|10367.7|10440.2|10380.2|10389.1|10365.1|2
1586358300000|2020-04-08 15:05:00|10416.8|10376.8|10468.3|10408.3|10468.3|10408.3|10406.6|10366.6|8
1586358600000|2020-04-08 15:10:00|10465.8|10405.8|10450.3|10410.3|10465.8|10433.4|10427.3|10403.3|10
1586358900000|2020-04-08 15:15:00|10461.2|10401.2|10457.2|10417.2|10462.8|10417.2|10453.1|10401.2|5
1586359200000|2020-04-08 15:20:00|10463.3|10423.3|10459.2|10435.2|10463.3|10436.7|10454.2|10423.3|7
1586359500000|2020-04-08 15:25:00|10456.7|10432.7|10449|10425|10456.7|10432.7|10443.6|10419.6|8
1586359800000|2020-04-08 15:30:00|10453.6|10429.6|10500.5|10440.5|10501.5|10452.2|10453.6|10429.6|6
1586360100000|2020-04-08 15:35:00|10502|10442|10497.4|10457.4|10519.8|10474.9|10486|10442|16
1586360400000|2020-04-08 15:40:00|10497.5|10457.5|10479.2|10439.2|10511.7|10474.5|10467.3|10438.2|8
1586360700000|2020-04-08 15:45:00|10482.3|10442.3|10457.1|10417.1|10482.3|10450.3|10446.6|10417.1|7
1586361000000|2020-04-08 15:50:00|10454|10414|10470.6|10410.6|10470.6|10419.6|10431.6|10400.4|27
1586361300000|2020-04-08 15:55:00|10472.5|10412.5|10477.3|10417.3|10477.3|10417.3|10472.5|10412.5|27
1586361600000|2020-04-08 16:00:00|10480.2|10420.2|10497.1|10437.1|10497.1|10445.2|10480.2|10420.2|3
1586361900000|2020-04-08 16:05:00|10484.6|10444.6|10496.8|10436.8|10499.8|10454.4|10474.8|10427.7|6
1586362200000|2020-04-08 16:10:00|10474.5|10434.5|10547.9|10487.9|10565.8|10510.3|10458|10431|32
1586362500000|2020-04-08 16:15:00|10545.4|10485.4|10558.7|10518.7|10560.2|10532.6|10521.8|10478.3|19
1586362800000|2020-04-08 16:20:00|10560.2|10520.2|10542.1|10502.1|10562.1|10535.1|10540.9|10495|13
1586363100000|2020-04-08 16:25:00|10533.2|10509.2|10512.9|10452.9|10543.5|10509.2|10484.9|10446.8|6
1586363400000|2020-04-08 16:30:00|10492|10468|10487.6|10463.6|10493.4|10469.4|10487.6|10463.6|5
1586363700000|2020-04-08 16:35:00|10486.7|10462.7|10489.7|10429.7|10493.7|10462.7|10477.8|10429.7|6
1586364000000|2020-04-08 16:40:00|10491.2|10431.2|10495.4|10455.4|10506|10469.2|10481.3|10431.2|9
1586364300000|2020-04-08 16:45:00|10494.5|10454.5|10495.5|10471.5|10508.3|10471.5|10484.6|10448.3|3
1586364600000|2020-04-08 16:50:00|10502|10442|10493.6|10469.6|10506.8|10469.6|10489.2|10442|10
1586364900000|2020-04-08 16:55:00|10527.9|10467.9|10578.3|10518.3|10582.9|10537.7|10522.4|10467.9|7
1586365200000|2020-04-08 17:00:00|10566.4|10526.4|10580.1|10540.1|10623|10599|10556.5|10526.4|18
1586365500000|2020-04-08 17:05:00|10571.8|10511.8|10564.3|10504.3|10578.5|10518.5|10564.3|10504.3|2
1586365800000|2020-04-08 17:10:00|10562.4|10502.4|10543.8|10483.8|10562.4|10502.4|10543.8|10483.8|4
1586366100000|2020-04-08 17:15:00|10532.8|10492.8|10514.4|10490.4|10532.8|10497.3|10512.5|10488.5|2
1586366400000|2020-04-08 17:20:00|10522.1|10498.1|10504.6|10444.6|10522.4|10498.1|10496.5|10444.6|17
1586366700000|2020-04-08 17:25:00|10495.5|10455.5|10543.2|10483.2|10543.7|10495.4|10464.7|10429.9|24
1586367000000|2020-04-08 17:30:00|10542.2|10482.2|10514.1|10454.1|10542.2|10482.2|10484|10450.1|23
1586367300000|2020-04-08 17:35:00|10517.2|10457.2|10531.2|10471.2|10531.2|10471.2|10517.2|10457.2|5
1586367600000|2020-04-08 17:40:00|10532.2|10472.2|10607.5|10547.5|10607.5|10547.5|10527.5|10472.2|37
1586367900000|2020-04-08 17:45:00|10606.5|10546.5|10579.5|10519.5|10606.5|10546.5|10557.6|10511|9
1586368200000|2020-04-08 17:50:00|10568.5|10528.5|10557.5|10497.5|10571.8|10529.5|10545.3|10497.5|5
1586368500000|2020-04-08 17:55:00|10560|10500|10643.7|10583.7|10653.7|10593.7|10540.5|10496.2|37
1586433600000|2020-04-09 12:00:00|10578.6|10554.6|10617.3|10557.3|10622.9|10564.4|10578.6|10537.6|17
1586433900000|2020-04-09 12:05:00|10614.8|10554.8|10614.1|10554.1|10614.8|10564.3|10595.5|10545|4
1586434200000|2020-04-09 12:10:00|10609.4|10549.4|10571.7|10511.7|10609.4|10549.4|10562.4|10511.7|5
1586434500000|2020-04-09 12:15:00|10573.3|10513.3|10575.5|10515.5|10575.5|10522.4|10558.9|10509.6|3
1586434800000|2020-04-09 12:20:00|10574|10514|10534.2|10494.2|10574|10514|10531.7|10486.7|1
1586435100000|2020-04-09 12:25:00|10531.7|10491.7|10527.4|10487.4|10542.4|10497.2|10521.2|10476.5|2
1586435400000|2020-04-09 12:30:00|10526.5|10486.5|10528.7|10488.7|10533.1|10493.1|10521.5|10481.5|3
1586435700000|2020-04-09 12:35:00|10529.6|10489.6|10535.3|10495.3|10536.2|10503.3|10526.2|10486.2|1
1586436000000|2020-04-09 12:40:00|10532.8|10492.8|10525.7|10501.7|10532.8|10501.7|10510.7|10486.7|5
1586436300000|2020-04-09 12:45:00|10528.9|10504.9|10545.9|10521.9|10552.1|10521.9|10522.6|10498.6|4
1586436600000|2020-04-09 12:50:00|10547.5|10523.5|10591.7|10531.7|10603.3|10543.5|10547.5|10519.3|8
1586436900000|2020-04-09 12:55:00|10593.3|10533.3|10563.2|10539.2|10594.8|10546|10561.6|10529.3|4
1586437200000|2020-04-09 13:00:00|10549|10525|10552.4|10528.4|10556.1|10528.4|10542.7|10515.1|2
1586437500000|2020-04-09 13:05:00|10559.9|10535.9|10562.3|10522.3|10571.3|10535.9|10559.2|10509.7|3
1586437800000|2020-04-09 13:10:00|10557.7|10533.7|10613.6|10553.6|10633.3|10596|10557.7|10526.6|36
1586438100000|2020-04-09 13:15:00|10614.5|10554.5|10594.9|10534.9|10614.5|10558.6|10594|10534|2
1586438400000|2020-04-09 13:20:00|10593.3|10533.3|10600.7|10540.7|10600.7|10540.7|10593.3|10533.3|7
1586438700000|2020-04-09 13:25:00|10601.7|10541.7|10653.6|10593.6|10654.5|10615.3|10600.7|10540.7|24
1586439000000|2020-04-09 13:30:00|10664.7|10604.7|10650.2|10590.2|10664.7|10626.4|10646.9|10589.3|7
1586439300000|2020-04-09 13:35:00|10649.3|10589.3|10649.3|10589.3|10651.1|10591.1|10649.3|10589.3|4
1586439600000|2020-04-09 13:40:00|10638.4|10598.4|10670.6|10610.6|10670.6|10611.3|10638.4|10589.3|0
1586439900000|2020-04-09 13:45:00|10667.5|10607.5|10669|10609|10669|10609|10667.5|10607.5|0
1586440200000|2020-04-09 13:50:00|10672.2|10612.2|10655.1|10631.1|10673.1|10633|10655.1|10612.2|3
1586440500000|2020-04-09 13:55:00|10656.7|10632.7|10662.6|10622.6|10690.5|10646.9|10656.7|10610.1|8
1586440800000|2020-04-09 14:00:00|10683.4|10659.4|10682.3|10642.3|10703|10659.4|10663.9|10616.4|13
1586441100000|2020-04-09 14:05:00|10683.9|10643.9|10670.9|10630.9|10691.8|10647.1|10670.9|10625.9|0
1586441400000|2020-04-09 14:10:00|10672.5|10632.5|10714.7|10674.7|10741.5|10701.5|10672.5|10632.5|10
1586441700000|2020-04-09 14:15:00|10717.9|10677.9|10713.8|10653.8|10720.1|10680.9|10704.9|10653.8|0
1586442000000|2020-04-09 14:20:00|10709.1|10649.1|10687.9|10647.9|10713.4|10683.3|10687|10639.9|12
1586442300000|2020-04-09 14:25:00|10686.3|10646.3|10737|10713|10745.9|10713.9|10677.1|10646.3|13
1586442600000|2020-04-09 14:30:00|10735.4|10711.4|10740.2|10716.2|10770.4|10728.9|10731.7|10689|38
1586442900000|2020-04-09 14:35:00|10752.8|10728.8|10747.3|10723.3|10764.6|10728.8|10744.1|10704.6|6
1586443200000|2020-04-09 14:40:00|10728.3|10704.3|10727.4|10703.4|10728.3|10704.3|10727.4|10703.4|1
1586443500000|2020-04-09 14:45:00|10724.3|10700.3|10713.9|10689.9|10727.4|10703.4|10713.2|10689.2|5
1586443800000|2020-04-09 14:50:00|10721.8|10697.8|10723.2|10663.2|10724.9|10700.9|10681.8|10657.8|9
1586444100000|2020-04-09 14:55:00|10717.8|10657.8|10727.3|10703.3|10727.3|10703.3|10696.5|10656.5|12
1586444400000|2020-04-09 15:00:00|10724.8|10700.8|10729.8|10705.8|10743.5|10719.5|10724.8|10700.8|27
1586444700000|2020-04-09 15:05:00|10728.2|10704.2|10726.6|10702.6|10729.8|10705.8|10723.5|10699.5|3
1586445000000|2020-04-09 15:10:00|10727.5|10703.5|10729.1|10705.1|10738.5|10714.5|10727.5|10703.5|14
1586445300000|2020-04-09 15:15:00|10727.5|10703.5|10733.2|10709.2|10733.2|10709.2|10727.5|10703.5|2
1586445600000|2020-04-09 15:20:00|10747.4|10723.4|10733|10709|10763.2|10739.2|10733|10709|5
1586445900000|2020-04-09 15:25:00|10731.4|10707.4|10739.8|10699.8|10751.7|10716.3|10731.4|10688.9|17
1586446200000|2020-04-09 15:30:00|10748.9|10688.9|10750.2|10710.2|10758.3|10710.2|10740.7|10688.9|3
1586446500000|2020-04-09 15:35:00|10739.7|10715.7|10741.6|10681.6|10743.4|10715.7|10708.1|10648.1|19
1586446800000|2020-04-09 15:40:00|10736.6|10676.6|10742.5|10682.5|10742.5|10688.2|10728.2|10673.5|9
1586447100000|2020-04-09 15:45:00|10741|10681|10721.1|10681.1|10741|10698.8|10715.8|10676.2|5
1586447400000|2020-04-09 15:50:00|10719.5|10679.5|10719.5|10679.5|10719.5|10689.3|10704|10679.5|10
1586447700000|2020-04-09 15:55:00|10717|10677|10782.2|10722.2|10782.2|10722.2|10717|10670.4|20
1586448000000|2020-04-09 16:00:00|10781.3|10721.3|10760.8|10736.8|10789.7|10746.3|10760.8|10721.3|3
1586448300000|2020-04-09 16:05:00|10770.7|10730.7|10745.7|10721.7|10798.6|10754.6|10745.7|10710.4|17
1586448600000|2020-04-09 16:10:00|10767.3|10707.3|10753.1|10693.1|10773.7|10728|10752|10693.1|12
1586448900000|2020-04-09 16:15:00|10778.4|10718.4|10757.6|10697.6|10802.3|10742.3|10753.9|10693.9|11
1586449200000|2020-04-09 16:20:00|10752.6|10692.6|10760|10720|10760|10720|10745.5|10685.5|4
1586449500000|2020-04-09 16:25:00|10766.3|10706.3|10703.2|10643.2|10766.3|10709.5|10703.2|10643.2|5
1586449800000|2020-04-09 16:30:00|10706|10646|10759.9|10699.9|10759.9|10699.9|10690.7|10646|3
1586450100000|2020-04-09 16:35:00|10767.8|10707.8|10790.2|10730.2|10790.2|10730.2|10767.8|10707.8|4
1586450400000|2020-04-09 16:40:00|10770.8|10730.8|10774|10734|10774|10734|10770.8|10730.8|2
1586450700000|2020-04-09 16:45:00|10790.4|10730.4|10791.8|10751.8|10798.3|10767|10786.3|10730.4|8
1586451000000|2020-04-09 16:50:00|10787|10747|10764.8|10704.8|10787|10748.6|10739.2|10699.2|6
1586451300000|2020-04-09 16:55:00|10755.6|10695.6|10745.2|10705.2|10755.6|10705.2|10742.8|10682.8|1
1586451600000|2020-04-09 17:00:00|10764.8|10704.8|10777.1|10737.1|10782.1|10737.1|10764.8|10704.8|27
1586451900000|2020-04-09 17:05:00|10788|10728|10777.5|10753.5|10788|10753.5|10777.5|10728|0
1586452200000|2020-04-09 17:10:00|10818.3|10758.3|10887.3|10827.3|10943.5|10883.5|10812.8|10758.3|54
1586452500000|2020-04-09 17:15:00|10895.8|10835.8|10883|10859|10910.9|10859|10861.4|10835.1|1
1586452800000|2020-04-09 17:20:00|10877.8|10837.8|10922.6|10862.6|10922.6|10862.8|10859.8|10825.3|9
1586453100000|2020-04-09 17:25:00|10923.9|10863.9|11078.1|11018.1|11105.7|11045.7|10896|10852.6|50
1586453400000|2020-04-09 17:30:00|11075|11015|10999.8|10939.8|11081.4|11021.4|10969.2|10919.9|25
1586453700000|2020-04-09 17:35:00|10998.2|10938.2|11005.7|10945.7|11005.7|10974.3|10975.2|10932.7|6
1586454000000|2020-04-09 17:40:00|11010.4|10950.4|11013.9|10973.9|11023|10990.3|10995.2|10950.4|13
1586454300000|2020-04-09 17:45:00|11017.1|10977.1|11014.2|10974.2|11019.8|10979.8|10993.7|10963.5|8
1586454600000|2020-04-09 17:50:00|11023.2|10963.2|11016.6|10956.6|11023.2|10971.4|10915.5|10855.5|16
1586454900000|2020-04-09 17:55:00|11017.5|10957.5|11046.8|10986.8|11055.6|11011.7|11017.5|10957.5|26
1586779200000|2020-04-13 12:00:00|11087.7|11027.7|11008.8|10984.8|11090.7|11030.7|11008.8|10984.8|37
1586779500000|2020-04-13 12:05:00|11009.6|10985.6|11005.3|10981.3|11011.3|10987.3|11005.3|10981.3|8
1586779800000|2020-04-13 12:10:00|11019.6|10959.6|10996.8|10956.8|11019.6|10969.6|10993.6|10956.8|9
1586780100000|2020-04-13 12:15:00|10995.1|10955.1|10988.3|10964.3|10995.1|10964.3|10972.3|10946.8|9
1586780400000|2020-04-13 12:20:00|10992.3|10952.3|10962.7|10902.7|10992.3|10953.5|10947.7|10902.7|30
1586780700000|2020-04-13 12:25:00|10962|10902|10908.3|10884.3|10962|10910.7|10908.3|10884.3|3
1586781000000|2020-04-13 12:30:00|10930.8|10870.8|10886.8|10862.8|10939.5|10887|10884|10831|19
1586781300000|2020-04-13 12:35:00|10883.3|10859.3|10881.6|10857.6|10896.3|10871.5|10869.3|10845.3|6
1586781600000|2020-04-13 12:40:00|10879.8|10855.8|10888.3|10828.3|10888.3|10855.8|10879.8|10828.3|0
1586781900000|2020-04-13 12:45:00|10885.8|10825.8|10839.8|10815.8|10885.8|10834.3|10837.3|10813.3|11
1586782200000|2020-04-13 12:50:00|10844.4|10820.4|10833.9|10809.9|10850.9|10820.4|10833.8|10803.4|10
1586782800000|2020-04-13 13:00:00|10835.4|10811.4|10796.4|10772.4|10840.4|10816.4|10794.9|10770.9|39
1586783100000|2020-04-13 13:05:00|10794.9|10770.9|10796.4|10772.4|10796.4|10772.4|10794.9|10770.9|3
1586783400000|2020-04-13 13:10:00|10792.9|10768.9|10803.7|10779.7|10806.9|10782.9|10792.9|10768.9|5
1586784000000|2020-04-13 13:20:00|10801.9|10777.9|10805|10781|10806.5|10782.5|10801.9|10777.9|7
1586784300000|2020-04-13 13:25:00|10806.5|10782.5|10769|10745|10806.5|10782.5|10769|10745|19
1586784600000|2020-04-13 13:30:00|10772.2|10748.2|10767.2|10743.2|10772.2|10748.2|10767.2|10743.2|5
1586784900000|2020-04-13 13:35:00|10769|10745|10769|10745|10769|10745|10766.5|10742.5|7
1586785200000|2020-04-13 13:40:00|10767.2|10743.2|10769|10745|10774.8|10750.8|10767.2|10743.2|7
1586785500000|2020-04-13 13:45:00|10766.5|10742.5|10746.5|10722.5|10766.5|10742.5|10746.5|10722.5|15
1586785800000|2020-04-13 13:50:00|10743.5|10719.5|10730.5|10706.5|10743.5|10719.5|10729|10700|10
1586786100000|2020-04-13 13:55:00|10731.3|10707.3|10730.6|10706.6|10731.3|10707.3|10730.5|10706.5|4
1586786400000|2020-04-13 14:00:00|10729.8|10705.8|10716.3|10692.3|10729.8|10705.8|10707.3|10681.1|10
1586786700000|2020-04-13 14:05:00|10717.1|10693.1|10717.1|10693.1|10717.1|10693.1|10717.1|10693.1|0
1586787000000|2020-04-13 14:10:00|10720.6|10696.6|10722.9|10698.9|10723.6|10699.6|10720.6|10696.6|6
1586787300000|2020-04-13 14:15:00|10723.6|10699.6|10742.8|10702.8|10742.8|10704.6|10718.4|10694.4|17
1586787600000|2020-04-13 14:20:00|10742.9|10702.9|10756.4|10732.4|10758.6|10734.6|10739.9|10702.9|10
1586787900000|2020-04-13 14:25:00|10755.6|10731.6|10763.9|10739.9|10763.9|10739.9|10755.6|10731.6|10
1586788200000|2020-04-13 14:30:00|10765.4|10741.4|10749.4|10725.4|10765.4|10741.4|10749.4|10705.1|6
1586788500000|2020-04-13 14:35:00|10737.1|10713.1|10766.2|10742.2|10766.2|10742.2|10737.1|10689.6|4
1586788800000|2020-04-13 14:40:00|10766.9|10742.9|10763.7|10739.7|10766.9|10742.9|10763.7|10739.7|3
1586789100000|2020-04-13 14:45:00|10762.2|10738.2|10712|10688|10762.2|10738.2|10712|10688|9
1586789400000|2020-04-13 14:50:00|10709.5|10685.5|10710.9|10650.9|10721.9|10686.9|10668.2|10644.2|32
1586789700000|2020-04-13 14:55:00|10700.2|10660.2|10712.7|10688.7|10712.7|10688.7|10685.4|10655.9|9
1586790000000|2020-04-13 15:00:00|10716.7|10692.7|10682.7|10658.7|10718.4|10692.7|10680.2|10645.7|17
1586790300000|2020-04-13 15:05:00|10679.2|10655.2|10678.2|10654.2|10683.2|10659.2|10678.2|10654.2|3
1586790900000|2020-04-13 15:15:00|10681.7|10657.7|10683.5|10659.5|10683.5|10659.5|10681.7|10657.7|2
1586791200000|2020-04-13 15:20:00|10678.2|10654.2|10682.5|10658.5|10684.7|10660.7|10678.2|10654.2|8
1586791500000|2020-04-13 15:25:00|10681.7|10657.7|10681.7|10657.7|10683.2|10659.2|10679.5|10655.5|13
1586791800000|2020-04-13 15:30:00|10683.5|10659.5|10638|10614|10690.7|10666.7|10638|10608.3|24
1586792100000|2020-04-13 15:35:00|10637.3|10613.3|10627|10603|10637.3|10613.3|10621.8|10597.8|11
1586792400000|2020-04-13 15:40:00|10628.5|10604.5|10694.5|10634.5|10700.3|10648.5|10627|10603|20
1586792700000|2020-04-13 15:45:00|10689.3|10629.3|10685.2|10625.2|10689.3|10645.5|10655.5|10614|6
1586793000000|2020-04-13 15:50:00|10676.7|10636.7|10695.2|10671.2|10701.7|10671.2|10673.7|10636.7|9
1586793300000|2020-04-13 15:55:00|10700.2|10660.2|10702|10662|10710.5|10670.5|10675.7|10635.7|10
1586793600000|2020-04-13 16:00:00|10691.5|10651.5|10702.8|10662.8|10702.8|10662.8|10679.2|10639.2|3
1586793900000|2020-04-13 16:05:00|10697.3|10673.3|10718.7|10694.7|10724.7|10700.7|10683.2|10648.7|18
1586794200000|2020-04-13 16:10:00|10717|10693|10706.4|10682.4|10718.7|10694.7|10703.9|10679.9|5
1586794500000|2020-04-13 16:15:00|10695.9|10671.9|10684.9|10660.9|10695.9|10671.9|10684.2|10660.2|7
1586794800000|2020-04-13 16:20:00|10695.4|10671.4|10774.9|10714.9|10774.9|10730.2|10695.4|10671.4|20
1586795100000|2020-04-13 16:25:00|10774.1|10714.1|10766.4|10706.4|10774.1|10722.7|10760.2|10700.2|4
1586795400000|2020-04-13 16:30:00|10768.2|10708.2|10768.7|10708.7|10781.2|10721.2|10768.2|10708.2|4
1586795700000|2020-04-13 16:35:00|10757.9|10717.9|10778.7|10718.7|10781.2|10726.2|10756.2|10713.7|1
1586796000000|2020-04-13 16:40:00|10776.9|10716.9|10752.7|10692.7|10778.7|10727.9|10752.7|10692.7|6
1586796300000|2020-04-13 16:45:00|10740.4|10680.4|10739.7|10679.7|10740.4|10680.4|10739.7|10679.7|4
1586796600000|2020-04-13 16:50:00|10728.2|10668.2|10734.8|10674.8|10750.2|10690.2|10728.2|10668.2|2
1586796900000|2020-04-13 16:55:00|10726.6|10666.6|10731|10671|10731|10671|10706|10646|1
1586797200000|2020-04-13 17:00:00|10733.3|10673.3|10732.3|10672.3|10734|10674|10732.3|10672.3|0
1586797500000|2020-04-13 17:05:00|10713.4|10673.4|10694|10654|10713.4|10673.4|10694|10654|0
1586797800000|2020-04-13 17:10:00|10709|10649|10655.4|10595.4|10709|10664.1|10652.9|10592.9|8
1586798100000|2020-04-13 17:15:00|10654.6|10594.6|10612.3|10552.3|10655.4|10601|10587.8|10552.3|41
1586798400000|2020-04-13 17:20:00|10613|10553|10615.9|10575.9|10631.2|10577.7|10583|10533.7|6
1586798700000|2020-04-13 17:25:00|10614.2|10574.2|10583.8|10559.8|10617.7|10577.7|10583.8|10541.8|20
1586799000000|2020-04-13 17:30:00|10582|10558|10574.3|10534.3|10592.5|10559.8|10562.3|10534.3|6
1586799300000|2020-04-13 17:35:00|10577.8|10537.8|10588.5|10564.5|10588.5|10564.5|10564.1|10532.8|13
1586799600000|2020-04-13 17:40:00|10604.3|10580.3|10636.7|10576.7|10636.7|10587|10597|10556.5|8
1586799900000|2020-04-13 17:45:00|10635.9|10575.9|10627.8|10567.8|10635.9|10575.9|10627.8|10567.8|8
1586800200000|2020-04-13 17:50:00|10626.3|10566.3|10649.2|10589.2|10653.9|10606.7|10626.3|10566.3|15
1586800500000|2020-04-13 17:55:00|10649.9|10589.9|10655.6|10631.6|10670.4|10635.1|10646.7|10589.9|6
1586865600000|2020-04-14 12:00:00|10689.8|10629.8|10727.8|10667.8|10827.7|10767.7|10689.8|10629.8|13
1586865900000|2020-04-14 12:05:00|10722.4|10662.4|10708.8|10668.8|10722.4|10675.1|10696.6|10658.1|1
1586866200000|2020-04-14 12:10:00|10717.8|10677.8|10737|10677|10745.6|10685.6|10708.8|10661|4
1586866500000|2020-04-14 12:15:00|10728.4|10688.4|10812|10752|10812|10752|10728.4|10677|2
1586866800000|2020-04-14 12:20:00|10809.5|10749.5|10854.8|10794.8|10854.8|10794.8|10803.5|10747|4
1586867100000|2020-04-14 12:25:00|10862.3|10802.3|10893.8|10833.8|10918.8|10858.8|10862.3|10802.3|1
1586867400000|2020-04-14 12:30:00|10895.9|10835.9|10878.6|10818.6|10904.6|10858.8|10843.1|10808.6|5
1586867700000|2020-04-14 12:35:00|10873.6|10813.6|10889.5|10829.5|10893.8|10833.8|10868.6|10808.6|5
1586868000000|2020-04-14 12:40:00|10887|10827|10889.5|10829.5|10891.3|10831.3|10883.4|10823.4|1
1586868300000|2020-04-14 12:45:00|10888.8|10828.8|10851|10811|10888.8|10836|10848.5|10801.7|9
1586868600000|2020-04-14 12:50:00|10849.2|10809.2|10861.3|10801.3|10862|10810.6|10849.2|10795.3|2
1586868900000|2020-04-14 12:55:00|10850.6|10810.6|10850.6|10810.6|10861.3|10810.6|10850.6|10801.3|0
1586869200000|2020-04-14 13:00:00|10854.2|10814.2|10854.2|10794.2|10871.7|10817.2|10835.5|10794.2|11
1586869500000|2020-04-14 13:05:00|10837.4|10777.4|10820.2|10780.2|10838.1|10780.2|10814.9|10762.7|0
1586869800000|2020-04-14 13:10:00|10859.2|10799.2|10853.1|10813.1|10859.2|10813.1|10849.5|10794.9|4
1586870100000|2020-04-14 13:15:00|10854.9|10814.9|10853.1|10813.1|10855.6|10815.6|10850.6|10810.6|2
1586870400000|2020-04-14 13:20:00|10841.9|10817.9|10823.5|10763.5|10841.9|10817.9|10809.5|10757|7
1586870700000|2020-04-14 13:25:00|10821.7|10761.7|10821.7|10761.7|10824.5|10764.5|10821.7|10761.7|3
1586871000000|2020-04-14 13:30:00|10809.5|10749.5|10778.3|10754.3|10809.5|10755|10776.5|10745.2|4
1586871300000|2020-04-14 13:35:00|10773.5|10713.5|10750.6|10710.6|10776.7|10724.2|10750.6|10703.1|4
1586871600000|2020-04-14 13:40:00|10748.1|10708.1|10834.6|10774.6|10845.6|10785.6|10743.1|10703.1|7
1586871900000|2020-04-14 13:45:00|10833.9|10773.9|10813.1|10753.1|10839.6|10779.6|10805.6|10745.6|9
1586872200000|2020-04-14 13:50:00|10810.6|10750.6|10810.6|10750.6|10813.1|10753.1|10808.1|10748.1|2
1586872500000|2020-04-14 13:55:00|10808.1|10748.1|10814.2|10754.2|10814.2|10754.2|10806.7|10746.7|5
1586872800000|2020-04-14 14:00:00|10812.4|10752.4|10819.5|10759.5|10831.6|10798.2|10812.4|10752.4|9
1586873100000|2020-04-14 14:05:00|10818.8|10758.8|10817.4|10757.4|10818.8|10758.8|10817.4|10757.4|0
1586873400000|2020-04-14 14:10:00|10815.6|10755.6|10814.2|10754.2|10819.5|10762.4|10800.6|10751.7|7
1586873700000|2020-04-14 14:15:00|10811.7|10751.7|10727.7|10687.7|10811.7|10751.7|10717.2|10664.9|25
1586874300000|2020-04-14 14:25:00|10727.8|10687.8|10727.8|10687.8|10727.8|10687.8|10727.8|10687.8|0
1586874600000|2020-04-14 14:30:00|10750.3|10690.3|10681.7|10621.7|10750.3|10690.3|10681.7|10621.7|4
1586874900000|2020-04-14 14:35:00|10681|10621|10679.2|10619.2|10681|10621|10664.2|10604.2|2
1586875200000|2020-04-14 14:40:00|10664.2|10624.2|10667.8|10607.8|10682.8|10638.6|10646.7|10586.7|6
1586875500000|2020-04-14 14:45:00|10657.1|10617.1|10639.8|10615.8|10657.1|10617.1|10639.8|10609.2|4
1586875800000|2020-04-14 14:50:00|10653.1|10613.1|10640.5|10616.5|10653.1|10619|10640.5|10613.1|3
1586876100000|2020-04-14 14:55:00|||||||||5
1586876400000|2020-04-14 15:00:00|10644.1|10620.1|10688.9|10628.9|10688.9|10628.9|10644.1|10611.6|6
1586876700000|2020-04-14 15:05:00|||||||||3
1586877000000|2020-04-14 15:10:00|10689.6|10629.6|10680.7|10620.7|10727.8|10667.8|10680.7|10620.7|3
1586877300000|2020-04-14 15:15:00|10681.4|10621.4|10665.6|10625.6|10681.4|10625.6|10665.6|10620.7|7
1586877600000|2020-04-14 15:20:00|10695.9|10635.9|10729.8|10669.8|10756.6|10696.6|10686.9|10633.4|15
1586877900000|2020-04-14 15:25:00|10731.6|10671.6|10780.2|10720.2|10793.2|10742.5|10731.6|10671.6|12
1586878200000|2020-04-14 15:30:00|10783.8|10723.8|10795.9|10771.9|10810|10775.5|10781.3|10721.3|3
1586878500000|2020-04-14 15:35:00|10793.4|10769.4|10791.7|10751.7|10802.8|10769.4|10787.3|10741|3
1586878800000|2020-04-14 15:40:00|10785.1|10761.1|10748.1|10708.1|10790.2|10762.9|10748.1|10690.6|16
1586879100000|2020-04-14 15:45:00|10762.5|10722.5|10780.8|10720.8|10783|10741.7|10749.5|10703.8|29
1586879400000|2020-04-14 15:50:00|10783.6|10723.6|10797.6|10737.6|10801.2|10741.2|10783.6|10723.6|4
1586879700000|2020-04-14 15:55:00|10799.4|10739.4|10784.3|10724.3|10799.4|10739.4|10773.5|10713.5|5
1586880000000|2020-04-14 16:00:00|10778.7|10718.7|10745.3|10685.3|10778.7|10718.7|10745.3|10685.3|8
1586880300000|2020-04-14 16:05:00|10747.4|10687.4|10714.7|10654.7|10752.8|10692.8|10714.7|10654.7|5
1586880600000|2020-04-14 16:10:00|10712.9|10652.9|10734.5|10674.5|10752.5|10692.5|10712.9|10652.9|9
1586880900000|2020-04-14 16:15:00|10727.3|10667.3|10729.1|10669.1|10732.7|10672.7|10720.1|10660.1|3
1586881200000|2020-04-14 16:20:00|10727.3|10667.3|10716.5|10656.5|10727.3|10667.3|10716.5|10656.5|2
1586881500000|2020-04-14 16:25:00|10752.5|10692.5|10776.8|10716.8|10811.6|10751.6|10752.5|10692.5|13
1586881800000|2020-04-14 16:30:00|10781.1|10721.1|10799.4|10739.4|10811.9|10751.9|10779.7|10719.7|2
1586882100000|2020-04-14 16:35:00|10798.7|10738.7|10806.6|10746.6|10806.6|10746.6|10798.7|10738.7|0
1586882400000|2020-04-14 16:40:00|10813.8|10753.8|10791.1|10731.1|10813.8|10753.8|10788.9|10731.1|1
1586882700000|2020-04-14 16:45:00|10796.5|10736.5|10801.1|10741.1|10810.4|10750.4|10791.1|10731.1|1
1586883000000|2020-04-14 16:50:00|10802.9|10742.9|10799.3|10739.3|10802.9|10742.9|10799.3|10739.3|4
1586883300000|2020-04-14 16:55:00|10800.7|10740.7|10819.6|10759.6|10824.6|10764.6|10798.9|10738.9|7
1586883600000|2020-04-14 17:00:00|10823.2|10763.2|10829.3|10769.3|10829.3|10769.3|10818.6|10758.6|0
1586883900000|2020-04-14 17:05:00|10828.6|10768.6|10829.3|10769.3|10829.3|10769.3|10828.6|10768.6|0
1586884200000|2020-04-14 17:10:00|10829.7|10769.7|10834.7|10774.7|10834.7|10774.7|10824.7|10764.7|3
1586884500000|2020-04-14 17:15:00|10837.6|10777.6|10836.1|10776.1|10841.1|10781.1|10834|10774|4
1586884800000|2020-04-14 17:20:00|10839.7|10779.7|10839.7|10779.7|10841.1|10781.1|10839.7|10779.7|2
1586885100000|2020-04-14 17:25:00|10839|10779|10841.7|10781.7|10841.7|10781.7|10790.6|10747.1|7
1586885400000|2020-04-14 17:30:00|10845.3|10785.3|10846.4|10786.4|10854|10813.8|10836|10782.1|5
1586885700000|2020-04-14 17:35:00|10848.2|10788.2|10846.4|10786.4|10848.2|10788.2|10841|10781|2
1586886000000|2020-04-14 17:40:00|10842.8|10782.8|10842.8|10782.8|10842.8|10782.8|10842.8|10782.8|0
1586886300000|2020-04-14 17:45:00|10842.1|10782.1|10840.3|10780.3|10842.1|10782.1|10840.3|10780.3|0
1586886600000|2020-04-14 17:50:00|10838.9|10778.9|10816.1|10756.1|10838.9|10786.4|10793.6|10733.6|5
1586886900000|2020-04-14 17:55:00|10799.9|10739.9|10804.3|10744.3|10808.9|10748.9|10785.3|10725.3|4
1586952000000|2020-04-15 12:00:00|10758.3|10698.3|10616.5|10556.5|10758.3|10698.3|10579.5|10540.5|16
1586952300000|2020-04-15 12:05:00|10620.5|10560.5|10617.5|10577.5|10626.2|10577.5|10617.5|10559.8|1
1586952600000|2020-04-15 12:10:00|10626.2|10566.2|10626.9|10566.9|10626.9|10566.9|10626.2|10566.2|1
1586952900000|2020-04-15 12:15:00|10624.4|10564.4|10657.5|10597.5|10706.9|10646.9|10624.4|10564.4|4
1586953200000|2020-04-15 12:20:00|10656.4|10596.4|10641.9|10581.9|10657|10597|10592.2|10549.5|5
1586953500000|2020-04-15 12:25:00|10639|10579|10636.5|10576.5|10639|10590.4|10597.9|10570.9|1
1586953800000|2020-04-15 12:30:00|10634.7|10574.7|10634.7|10574.7|10634.7|10574.7|10634.7|10574.7|0
1586954100000|2020-04-15 12:35:00|10636.5|10576.5|10636.5|10576.5|10636.5|10576.5|10636.5|10576.5|0
1586954400000|2020-04-15 12:40:00|10636.6|10576.6|10636.6|10576.6|10636.6|10576.6|10636.6|10576.6|2
1586954700000|2020-04-15 12:45:00|10624.7|10564.7|10599.7|10559.7|10625.9|10565.9|10598.6|10550.2|10
1586955000000|2020-04-15 12:50:00|10597.9|10557.9|10609.6|10569.6|10609.6|10569.6|10597.2|10557.2|3
1586955300000|2020-04-15 12:55:00|10607.1|10567.1|10607.1|10567.1|10607.1|10567.1|10607.1|10567.1|2
1586955600000|2020-04-15 13:00:00|10614.4|10574.4|10625.9|10565.9|10637.7|10577.7|10614.4|10565.9|2
1586955900000|2020-04-15 13:05:00|10610.2|10570.2|10619.1|10559.1|10627.7|10572.6|10610.2|10559.1|1
1586956200000|2020-04-15 13:10:00|10607.1|10567.1|10653.6|10593.6|10669.1|10609.1|10591.6|10555.9|8
1586956500000|2020-04-15 13:15:00|10655.4|10595.4|10691.2|10631.2|10705.8|10645.8|10648.6|10588.6|8
1586956800000|2020-04-15 13:20:00|10689.9|10649.9|10701.9|10641.9|10714.4|10673.7|10689.9|10630.6|11
1586957100000|2020-04-15 13:25:00|10700.1|10640.1|10702.1|10642.1|10703.4|10649.6|10664.4|10627.7|15
1586957400000|2020-04-15 13:30:00|10703.9|10643.9|10675.6|10635.6|10707.6|10647.6|10675.6|10635.6|3
1586957700000|2020-04-15 13:35:00|10677.4|10637.4|10689.4|10629.4|10707.3|10647.3|10677.4|10629.4|2
1586958000000|2020-04-15 13:40:00|10691.3|10631.3|10699.9|10639.9|10699.9|10639.9|10658.3|10620.2|0
1586958300000|2020-04-15 13:45:00|10701.8|10641.8|10706.1|10646.1|10709.9|10649.9|10663.9|10620.4|4
1586958600000|2020-04-15 13:50:00|10707.4|10647.4|10782.8|10722.8|10782.8|10722.8|10707.4|10647.4|15
1586958900000|2020-04-15 13:55:00|10768.7|10744.7|10773.8|10733.8|10791.4|10752.7|10768.7|10728.1|2
1586959200000|2020-04-15 14:00:00|10773.1|10733.1|10798.5|10758.5|10814.3|10758.5|10773.1|10733.1|6
1586959500000|2020-04-15 14:05:00|10813|10753|10813|10753|10815|10755|10813|10753|1
1586959800000|2020-04-15 14:10:00|10817.6|10757.6|10813.9|10753.9|10818.9|10764.6|10803.3|10748.9|4
1586960100000|2020-04-15 14:15:00|10803.3|10763.3|10787.3|10727.3|10834|10774|10781.8|10721.8|16
1586960400000|2020-04-15 14:20:00|10792.8|10732.8|10792.8|10732.8|10801.7|10741.7|10789.2|10729.2|2
1586960700000|2020-04-15 14:25:00|10795.5|10735.5|10792.9|10732.9|10795.5|10735.5|10792.8|10732.8|1
1586961000000|2020-04-15 14:30:00|10792.2|10732.2|10793.5|10733.5|10793.5|10733.5|10777.5|10717.5|1
1586961600000|2020-04-15 14:40:00|10797.2|10737.2|10801|10741|10801|10741|10797.2|10737.2|1
1586961900000|2020-04-15 14:45:00|10801.7|10741.7|10795.8|10735.8|10801.7|10741.7|10795.8|10735.8|0
1586962200000|2020-04-15 14:50:00|10796.5|10736.5|10795.8|10735.8|10796.5|10736.5|10795.8|10735.8|0
1586962500000|2020-04-15 14:55:00|10795.2|10735.2|10795.2|10735.2|10795.2|10735.2|10795.2|10735.2|0
1586962800000|2020-04-15 15:00:00|10792.8|10732.8|10803.2|10743.2|10803.2|10743.2|10792.8|10732.8|5
1586963100000|2020-04-15 15:05:00|10805.2|10745.2|10805.4|10745.4|10812.2|10752.2|10799.7|10739.7|0
1586963400000|2020-04-15 15:10:00|10804.7|10744.7|10818.6|10758.6|10833.1|10793.1|10798.2|10738.3|5
1586963700000|2020-04-15 15:15:00|10820.5|10760.5|10811|10751|10820.5|10760.5|10811|10751|0
1586964000000|2020-04-15 15:20:00|10810.3|10750.3|10808.5|10748.5|10810.3|10750.3|10808.5|10748.5|0
1586964300000|2020-04-15 15:25:00|10773|10749|10773|10749|10781.7|10749|10773|10741.7|0
1586964600000|2020-04-15 15:30:00|10774.8|10750.8|10795.2|10735.2|10799.9|10750.8|10769.3|10734.9|20
1586964900000|2020-04-15 15:35:00|10794|10734|10800.6|10740.6|10800.6|10740.6|10792.8|10732.8|3
1586965200000|2020-04-15 15:40:00|10802.5|10742.5|10801.8|10741.8|10802.5|10742.5|10801.8|10741.8|2
1586965500000|2020-04-15 15:45:00|10799.8|10739.8|10794.3|10734.3|10799.8|10739.8|10794.3|10734.3|0
1586965800000|2020-04-15 15:50:00|10785.6|10745.6|10799.6|10759.6|10799.6|10759.9|10780.3|10745.6|7
1586966100000|2020-04-15 15:55:00|10812.2|10752.2|10817.1|10757.1|10819.6|10766.9|10797.7|10748.3|6
1586966400000|2020-04-15 16:00:00|||||||||3
1586966700000|2020-04-15 16:05:00|10818.4|10758.4|10814.7|10754.7|10818.4|10758.4|10814.7|10754.7|1
1586967300000|2020-04-15 16:15:00|10816.6|10756.6|10814.7|10754.7|10817.2|10757.2|10814.7|10754.7|5
1586967600000|2020-04-15 16:20:00|10818.4|10758.4|10825.5|10785.5|10831.2|10786.2|10814.2|10758.4|4
1586967900000|2020-04-15 16:25:00|10827.4|10787.4|10838.6|10778.6|10839.2|10787.4|10827.4|10776.7|2
1586968200000|2020-04-15 16:30:00|10840.4|10780.4|10830.6|10806.6|10840.4|10809.1|10828.7|10780.4|4
1586968500000|2020-04-15 16:35:00|10837.9|10813.9|10853.8|10813.8|10853.8|10819.8|10837|10793.3|4
1586968800000|2020-04-15 16:40:00|10853.2|10813.2|10850.2|10826.2|10853.2|10826.2|10846.5|10813.2|2
1586969100000|2020-04-15 16:45:00|10846.5|10822.5|10855.1|10815.1|10855.1|10822.5|10846.5|10811.4|2
1586969400000|2020-04-15 16:50:00|10858.8|10818.8|10858.8|10818.8|10858.8|10818.8|10858.8|10818.8|0
1586969700000|2020-04-15 16:55:00|10842.8|10819.5|10848.3|10824.3|10860.7|10829.3|10842.8|10819.5|5
1586970000000|2020-04-15 17:00:00|10846.5|10822.5|10852.7|10828.7|10852.7|10828.7|10844.6|10820.6|0
1586970300000|2020-04-15 17:05:00|10855.2|10831.2|10864.4|10824.4|10884.4|10852.4|10842|10815|38
1586970600000|2020-04-15 17:10:00|10868|10828|10886.4|10862.4|10886.4|10862.4|10861.4|10828|5
1586970900000|2020-04-15 17:15:00|10880.8|10856.8|10890.4|10850.4|10894.1|10866|10880.8|10850.4|6
1586971200000|2020-04-15 17:20:00|10894.1|10854.1|10889.9|10865.9|10894.1|10865.9|10887.4|10854.1|2
1586971500000|2020-04-15 17:25:00|10891.8|10867.8|10880.7|10856.7|10892.4|10868.4|10880.7|10848.1|3
1586971800000|2020-04-15 17:30:00|10889.9|10865.9|10898.7|10874.7|10898.7|10874.7|10889.9|10865.9|6
1586972100000|2020-04-15 17:35:00|10898.1|10874.1|10892.6|10868.6|10900.1|10876.1|10888.9|10864.9|5
1586972400000|2020-04-15 17:40:00|10886.4|10862.4|10898.1|10874.1|10899.4|10875.4|10886.4|10862.4|1
1586972700000|2020-04-15 17:45:00|10907.4|10867.4|10907.4|10867.4|10907.4|10867.4|10907.4|10867.4|3
1586973000000|2020-04-15 17:50:00|10926.8|10866.8|10922.9|10862.9|10926.8|10866.8|10911.8|10851.8|3
1586973300000|2020-04-15 17:55:00|10924.9|10864.9|10960.6|10936.6|10967|10942.7|10919.4|10864.9|20
1587038400000|2020-04-16 12:00:00|10946.3|10886.3|11050.1|10990.1|11053.8|10993.8|10943.9|10886.3|17
1587039000000|2020-04-16 12:10:00|11049.4|10989.4|11047.6|10987.6|11049.4|10989.4|11046.3|10986.3|2
1587039300000|2020-04-16 12:15:00|11047|10987|11043.2|11003.2|11047.6|11009.3|11032.7|10986.3|5
1587039600000|2020-04-16 12:20:00|11036.4|11012.4|10930.1|10870.1|11052|11016.2|10928.2|10870.1|8
1587039900000|2020-04-16 12:25:00|10930.7|10870.7|10921.3|10881.3|10931.3|10881.3|10921.3|10865.7|1
1587040200000|2020-04-16 12:30:00|10972.6|10912.6|10982.6|10922.6|10982.6|10922.6|10970.1|10910.1|1
1587040500000|2020-04-16 12:35:00|10993.8|10933.8|10954.4|10894.4|10993.8|10933.8|10952.6|10892.6|2
1587040800000|2020-04-16 12:40:00|10952.6|10892.6|10949.4|10909.4|10956.9|10909.4|10946.9|10891.3|6
1587041100000|2020-04-16 12:45:00|10983.8|10923.8|10986.3|10926.3|10987|10927|10983.8|10923.8|1
1587041400000|2020-04-16 12:50:00|10985.7|10925.7|10990.1|10930.1|10990.1|10930.1|10983.2|10923.2|0
1587041700000|2020-04-16 12:55:00|10985.1|10925.1|10980.7|10920.7|10985.1|10925.1|10980.7|10920.7|1
1587042000000|2020-04-16 13:00:00|10979.4|10919.4|10989.4|10929.4|10989.4|10938.8|10972.6|10912.6|0
1587042300000|2020-04-16 13:05:00|10980.1|10940.1|10980.7|10940.7|10980.7|10940.7|10980.1|10940.1|0
1587042600000|2020-04-16 13:10:00|10973.3|10949.3|10976.3|10916.3|10988.8|10949.3|10973.3|10913.8|20
1587042900000|2020-04-16 13:15:00|10967.5|10927.5|10967.5|10927.5|10975.6|10927.5|10963.8|10915|16
1587043200000|2020-04-16 13:20:00|10962|10938|10982.5|10922.5|10989.4|10938|10962|10920|2
1587043500000|2020-04-16 13:25:00|10967|10943|10990|10930|10990|10954.3|10967|10930|2
1587043800000|2020-04-16 13:30:00|10980.6|10920.6|10967.6|10943.6|10980.6|10943.6|10967.6|10919.4|1
1587044100000|2020-04-16 13:35:00|10960.1|10936.1|10956.2|10896.2|10973.7|10936.1|10939.3|10896.2|3
1587044400000|2020-04-16 13:40:00|10955.6|10895.6|10954.4|10894.4|10965|10916.9|10947.5|10894.4|1
1587044700000|2020-04-16 13:45:00|10947.5|10907.5|10954.4|10894.4|10954.4|10907.5|10947.5|10894.4|1
1587045000000|2020-04-16 13:50:00|10947.5|10907.5|10975.1|10915.1|10975.1|10915.1|10947.5|10897.5|8
1587045300000|2020-04-16 13:55:00|10985.1|10925.1|10970.2|10946.2|10985.1|10946.2|10970.2|10910.7|0
1587045600000|2020-04-16 14:00:00|10964.5|10940.5|10945|10905|10978.8|10940.5|10945|10901.9|3
1587045900000|2020-04-16 14:05:00|10966.3|10906.3|10987|10947|10994.5|10947|10951.3|10898.8|8
1587046200000|2020-04-16 14:10:00|11003.8|10963.8|10997.1|10973.1|11015.1|10983.1|10997.1|10953.2|13
1587046500000|2020-04-16 14:15:00|11010.8|10950.8|10978.2|10918.2|11010.8|10951.8|10975.8|10916.3|6
1587046800000|2020-04-16 14:20:00|10979.5|10919.5|10978.2|10918.2|10982|10922|10974.5|10914.5|6
1587047100000|2020-04-16 14:25:00|10980.1|10920.1|11008.3|10948.3|11008.3|10948.3|10980.1|10920.1|5
1587047400000|2020-04-16 14:30:00|11013.3|10953.3|11026.4|10966.4|11035.2|10980.8|10992.6|10940.1|8
1587047700000|2020-04-16 14:35:00|11030.2|10970.2|11012.7|10952.7|11052.1|11002.7|11001.4|10941.4|9
1587048000000|2020-04-16 14:40:00|11013.3|10953.3|11020.2|10960.2|11020.2|10970.8|11005.1|10945.8|7
1587048300000|2020-04-16 14:45:00|10993.4|10969.4|11016.4|10956.4|11020.8|10980|10993.4|10947|8
1587048600000|2020-04-16 14:50:00|11017.1|10957.1|11008.3|10948.3|11017.1|10978.2|10981.4|10921.4|10
1587048900000|2020-04-16 14:55:00|11007.7|10947.7|11014|10954|11034.8|11010.8|11000.2|10940.2|15
1587049200000|2020-04-16 15:00:00|11012.1|10952.1|11026.5|10966.5|11029|10975.3|10994|10934|1
1587049500000|2020-04-16 15:05:00|11025.3|10965.3|11011.4|10951.4|11025.3|10980.7|11004.7|10945.2|2
1587049800000|2020-04-16 15:10:00|11002.7|10962.7|11015.2|10975.2|11028.4|10975.2|10998.9|10956.5|5
1587050100000|2020-04-16 15:15:00|11015.9|10975.9|11007.2|10983.2|11015.9|10983.2|11000.9|10974|4
1587050400000|2020-04-16 15:20:00|11007.8|10983.8|11011.4|10951.4|11020.9|10983.8|11002.8|10945.2|6
1587050700000|2020-04-16 15:25:00|11012.1|10952.1|10988.8|10948.8|11012.1|10952.1|10988.8|10940.1|2
1587051000000|2020-04-16 15:30:00|11012|10952|11008.3|10948.3|11021.5|10961.5|11008.3|10948.3|3
1587051300000|2020-04-16 15:35:00|11000.7|10940.7|11000.1|10940.1|11000.7|10940.7|11000.1|10940.1|1
1587051600000|2020-04-16 15:40:00|10998.2|10938.2|10979.4|10919.4|10998.2|10958.7|10969.5|10919.4|9
1587051900000|2020-04-16 15:45:00|10981.3|10921.3|10987.6|10927.6|10998.3|10938.3|10981.3|10921.3|5
1587052200000|2020-04-16 15:50:00|10985.7|10925.7|10980.7|10920.7|10985.7|10925.7|10980.7|10920.7|1
1587052500000|2020-04-16 15:55:00|10978.8|10918.8|10978.8|10918.8|10978.8|10918.8|10978.8|10918.8|2
1587052800000|2020-04-16 16:00:00|||||||||6
1587053100000|2020-04-16 16:05:00|10968.2|10928.2|10968.2|10928.2|10968.2|10928.2|10968.2|10928.2|4
1587053400000|2020-04-16 16:10:00|||||||||11
1587053700000|2020-04-16 16:15:00|10970.1|10930.1|10977|10917|10977|10930.1|10970.1|10917|3
1587054000000|2020-04-16 16:20:00|10975.1|10915.1|10975.1|10915.1|10975.1|10915.1|10975.1|10915.1|2
1587054300000|2020-04-16 16:25:00|10972.7|10912.7|10972.7|10912.7|10978.9|10918.9|10967|10907|3
1587054600000|2020-04-16 16:30:00|10964.6|10924.6|10966.5|10926.5|10972.1|10932.1|10945.9|10917|6
1587054900000|2020-04-16 16:35:00|10965.2|10925.2|10966.5|10926.5|10974|10934|10965.2|10925.2|1
1587055200000|2020-04-16 16:40:00|10974|10934|10972.1|10912.1|10974|10934|10962.7|10912.1|6
1587056400000|2020-04-16 17:00:00|10966.5|10926.5|10966.5|10926.5|10966.5|10926.5|10966.5|10926.5|1
1587056700000|2020-04-16 17:05:00|10960.3|10936.3|10986.5|10926.5|10994|10949.5|10960.3|10926.5|1
1587057000000|2020-04-16 17:10:00|10960.9|10936.9|10986.5|10926.5|10986.5|10936.9|10960.9|10926.5|3
1587057900000|2020-04-16 17:25:00|10980.8|10920.8|10967.1|10907.1|10980.8|10920.8|10960.2|10900.2|0
1587058200000|2020-04-16 17:30:00|10963.3|10903.3|10973.3|10913.3|10984.6|10932.1|10962.1|10902.1|1
1587058500000|2020-04-16 17:35:00|10975.2|10915.2|10982.1|10922.1|10982.1|10922.1|10975.2|10915.2|0
1587058800000|2020-04-16 17:40:00|10982.7|10922.7|10979|10919|10984.6|10924.6|10979|10919|0
1587059100000|2020-04-16 17:45:00|10980.9|10920.9|10981.5|10921.5|10992.2|10936.5|10976.5|10918.4|2
1587059400000|2020-04-16 17:50:00|10979.6|10919.6|10963.4|10923.4|10979.6|10927.1|10962.7|10914|1
1587059700000|2020-04-16 17:55:00|10956|10932|10980.2|10920.2|10980.2|10932|10944.7|10896.4|17
1587124800000|2020-04-17 12:00:00|10968.4|10908.4|10981.8|10921.8|10993.2|10933.2|10962.4|10902.4|4
1587125100000|2020-04-17 12:05:00|10981.3|10921.3|10981.8|10921.8|10981.8|10921.8|10981.3|10921.3|0
1587125400000|2020-04-17 12:10:00|10979.9|10919.9|10957.8|10897.8|10979.9|10919.9|10935.5|10875.5|0
1587125700000|2020-04-17 12:15:00|10950.1|10890.1|10931.7|10871.7|10950.1|10890.1|10931.7|10871.7|0
1587126000000|2020-04-17 12:20:00|10931.1|10871.1|10936.7|10876.7|10938.6|10878.6|10929.2|10869.2|0
1587126300000|2020-04-17 12:25:00|||||||||1
1587126600000|2020-04-17 12:30:00|10941.3|10881.3|10943.8|10883.8|10956.3|10896.3|10941.3|10881.3|1
1587126900000|2020-04-17 12:35:00|10951.5|10891.5|10943.8|10883.8|10951.5|10891.5|10943.8|10883.8|3
1587127200000|2020-04-17 12:40:00|10952.1|10892.1|10947.3|10887.3|10959.2|10910.4|10947.3|10887.3|2
1587127500000|2020-04-17 12:45:00|10946.1|10886.1|10942.3|10882.3|10946.1|10886.1|10942.3|10882.3|0
1587127800000|2020-04-17 12:50:00|10941.7|10881.7|10930|10890|10941.7|10890|10924.2|10876.7|3
1587128100000|2020-04-17 12:55:00|10940.6|10880.6|10931.1|10891.1|10946.9|10891.1|10931.1|10880.6|3
1587128400000|2020-04-17 13:00:00|10941.7|10881.7|10918.1|10894.1|10945.6|10898|10918.1|10881.7|0
1587128700000|2020-04-17 13:05:00|10925.6|10885.6|10957.1|10897.1|10957.1|10897.1|10918.1|10877.9|0
1587129000000|2020-04-17 13:10:00|10959|10899|10964|10904|10964|10904|10959|10899|3
1587129600000|2020-04-17 13:20:00|10962.9|10902.9|10959|10899|10969|10909|10959|10899|1
1587129900000|2020-04-17 13:25:00|10953.3|10893.3|10946.1|10906.1|10953.3|10913|10930.4|10892.7|4
1587130200000|2020-04-17 13:30:00|10948.7|10924.7|10959.7|10935.7|10959.7|10935.7|10946.8|10922.8|11
1587130500000|2020-04-17 13:35:00|10957.8|10933.8|10957.8|10933.8|10957.8|10933.8|10957.8|10933.8|0
1587130800000|2020-04-17 13:40:00|10955.8|10931.8|10961.6|10937.6|10967.4|10943.4|10955.8|10931.8|15
1587131100000|2020-04-17 13:45:00|10959.7|10935.7|10964.7|10940.7|10966.6|10942.6|10959.7|10935.7|2
1587131400000|2020-04-17 13:50:00|10962.8|10938.8|10962.8|10938.8|10962.8|10938.8|10960.8|10936.8|0
1587131700000|2020-04-17 13:55:00|10960.8|10936.8|10977.1|10917.1|10977.1|10936.9|10960.8|10916.5|1
1587132000000|2020-04-17 14:00:00|10979|10919|10944.4|10904.4|10979|10919|10944.4|10903.9|3
1587132300000|2020-04-17 14:05:00|10942.5|10902.5|10709.2|10649.2|10952.7|10904.4|10709.2|10649.2|24
1587132600000|2020-04-17 14:10:00|10718.9|10658.9|10766.7|10706.7|10773.1|10713.1|10716.9|10656.9|7
1587132900000|2020-04-17 14:15:00|10776.7|10716.7|10744.4|10684.4|10776.7|10716.7|10727|10682.5|14
1587133200000|2020-04-17 14:20:00|10746.9|10686.9|10734.4|10674.4|10746.9|10686.9|10734.4|10674.4|25
1587133500000|2020-04-17 14:25:00|10724.4|10664.4|10726.4|10666.4|10726.9|10681.9|10713.9|10664.4|20
1587133800000|2020-04-17 14:30:00|10721.4|10681.4|10764.4|10704.4|10781.9|10721.9|10710.1|10666.4|2
1587134400000|2020-04-17 14:40:00|10765|10705|10766.4|10706.4|10766.9|10706.9|10765|10705|1
1587134700000|2020-04-17 14:45:00|10763.3|10703.3|10755.8|10715.8|10763.3|10715.8|10753.9|10703.3|6
1587135000000|2020-04-17 14:50:00|10733|10709|10717.8|10693.8|10734.1|10710.1|10715.9|10683.5|5
1587135300000|2020-04-17 14:55:00|10712.8|10688.8|10723.3|10663.3|10729.1|10688.8|10712.8|10663.3|3
1587135600000|2020-04-17 15:00:00|10695.9|10671.9|10694.9|10634.9|10704.1|10671.9|10690.5|10634.9|41
1587135900000|2020-04-17 15:05:00|10692.9|10632.9|10648.2|10624.2|10692.9|10632.9|10646.3|10613.7|8
1587136200000|2020-04-17 15:10:00|10648.8|10624.8|10656.5|10632.5|10656.5|10632.5|10648.8|10624.8|3
1587136500000|2020-04-17 15:15:00|10669.5|10629.5|10704.5|10644.5|10704.5|10644.5|10665.1|10625.1|0
1587136800000|2020-04-17 15:20:00|10703.9|10643.9|10703.9|10643.9|10703.9|10643.9|10701.4|10641.4|0
1587137100000|2020-04-17 15:25:00|||||||||1
1587137400000|2020-04-17 15:30:00|10703.4|10643.4|10701.4|10641.4|10703.4|10643.4|10701.4|10641.4|0
1587137700000|2020-04-17 15:35:00|10698.9|10638.9|10698.9|10638.9|10698.9|10638.9|10698.9|10638.9|0
1587138000000|2020-04-17 15:40:00|10653.6|10629.6|10674.9|10634.9|10707.4|10647.4|10653.6|10629.6|7
1587138300000|2020-04-17 15:45:00|10653.9|10629.9|10674.4|10634.4|10674.9|10634.9|10653.9|10624.7|9
1587138600000|2020-04-17 15:50:00|10671.9|10631.9|10671.9|10631.9|10671.9|10631.9|10671.9|10631.9|0
1587138900000|2020-04-17 15:55:00|10687.6|10627.6|10687.6|10627.6|10687.6|10627.6|10685.7|10625.7|1
1587139200000|2020-04-17 16:00:00|10689.6|10629.6|10682.7|10642.7|10689.6|10642.7|10680.1|10629.6|0
1587139500000|2020-04-17 16:05:00|||||||||12
1587139800000|2020-04-17 16:10:00|10679.1|10655.1|10707.7|10647.7|10709.6|10655.1|10679.1|10647.1|4
1587140100000|2020-04-17 16:15:00|10709.6|10649.6|10727.7|10667.7|10728.2|10673.2|10693.3|10649.6|6
1587140400000|2020-04-17 16:20:00|10725.2|10665.2|10725.2|10665.2|10725.2|10665.2|10725.2|10665.2|0
1587140700000|2020-04-17 16:25:00|10725.8|10665.8|10763|10703|10763|10703|10725.8|10665.8|9
1587141000000|2020-04-17 16:30:00|10762.5|10702.5|10746.7|10686.7|10762.5|10702.5|10738.6|10678.6|2
1587141300000|2020-04-17 16:35:00|||||||||2
1587141600000|2020-04-17 16:40:00|||||||||1
1587141900000|2020-04-17 16:45:00|10748.6|10688.6|10747.3|10687.3|10748.6|10688.6|10746.1|10686.1|12
1587142200000|2020-04-17 16:50:00|10747.9|10687.9|10747.9|10687.9|10747.9|10687.9|10747.9|10687.9|16
1587142500000|2020-04-17 16:55:00|10749.8|10689.8|10749.8|10689.8|10749.8|10689.8|10749.8|10689.8|3
1587143100000|2020-04-17 17:05:00|10750.4|10690.4|10750.4|10690.4|10750.4|10690.4|10750.4|10690.4|0
1587143400000|2020-04-17 17:10:00|10750.9|10690.9|10752.9|10692.9|10752.9|10692.9|10750.9|10690.9|0
1587144000000|2020-04-17 17:20:00|10754.8|10694.8|10741.3|10681.3|10754.8|10706.3|10718.7|10681.3|5
1587144300000|2020-04-17 17:25:00|10752.9|10692.9|10749.2|10689.2|10755.4|10709.8|10718.7|10678.2|10
1587144600000|2020-04-17 17:30:00|10747.3|10687.3|10711.8|10687.8|10747.3|10700|10711.8|10678.7|27
1587144900000|2020-04-17 17:35:00|10713.7|10689.7|10729.5|10669.5|10732|10689.8|10713.7|10667|2
1587145200000|2020-04-17 17:40:00|10728.9|10668.9|10722.5|10662.5|10728.9|10677.5|10692.6|10661.2|4
1587145500000|2020-04-17 17:45:00|10701.8|10661.8|10691.3|10667.3|10701.8|10669.8|10691.3|10657.3|16
1587145800000|2020-04-17 17:50:00|10686.3|10662.3|10701.8|10641.8|10705.4|10667.3|10681.3|10636|8
1587146100000|2020-04-17 17:55:00|10701.2|10641.2|10687.8|10647.8|10705.4|10656.4|10669.8|10641.2|16
1587384000000|2020-04-20 12:00:00|10716.3|10656.3|10693.6|10653.6|10720.4|10675.2|10671.7|10633.6|4
1587384300000|2020-04-20 12:05:00|10691.6|10651.6|10693.6|10653.6|10693.6|10653.6|10691.6|10651.6|0
1587384600000|2020-04-20 12:10:00|10686.5|10662.5|10663.3|10639.3|10687.9|10662.5|10657.2|10633.2|2
1587384900000|2020-04-20 12:15:00|10662.9|10638.9|10662.9|10638.9|10665.4|10641.4|10661.3|10637.3|3
1587385200000|2020-04-20 12:20:00|10660.8|10636.8|10597.6|10573.6|10662.9|10638.9|10584.6|10560.6|10
1587385500000|2020-04-20 12:25:00|10595.5|10571.5|10595.5|10571.5|10600.8|10576.8|10595.5|10571.5|1
1587385800000|2020-04-20 12:30:00|10593.5|10569.5|10601.7|10577.7|10601.7|10577.7|10593.5|10569.5|1
1587386100000|2020-04-20 12:35:00|||||||||1
1587386400000|2020-04-20 12:40:00|10605.8|10581.8|10617.7|10577.7|10618.1|10584.8|10605.8|10577.7|5
1587386700000|2020-04-20 12:45:00|10625.9|10585.9|10637.2|10577.2|10637.7|10585.9|10625.9|10575.2|3
1587387000000|2020-04-20 12:50:00|10626.8|10586.8|10637.2|10577.2|10637.2|10593.9|10617.9|10577.2|1
1587387300000|2020-04-20 12:55:00|10626.8|10586.8|10627.7|10587.7|10628.1|10588.1|10626.8|10586.8|2
1587387600000|2020-04-20 13:00:00|10620.6|10596.6|10620.6|10596.6|10620.6|10596.6|10620.6|10596.6|3
1587387900000|2020-04-20 13:05:00|10629|10589|10629|10589|10629|10589|10629|10589|5
1587388200000|2020-04-20 13:10:00|10619.4|10595.4|10622.4|10582.4|10622.4|10595.4|10615.3|10582.4|1
1587388500000|2020-04-20 13:15:00|10622.9|10582.9|10613.7|10589.7|10624.9|10589.7|10611.2|10582.9|2
1587388800000|2020-04-20 13:20:00|10615.8|10591.8|10631.5|10571.5|10632|10591.8|10615.8|10571.5|5
1587389100000|2020-04-20 13:25:00|10631.1|10571.1|10631.6|10571.6|10631.6|10587.8|10611.8|10571.1|1
1587389400000|2020-04-20 13:30:00|10631.1|10571.1|10611.8|10587.8|10631.1|10587.8|10611.8|10571.1|0
1587389700000|2020-04-20 13:35:00|10619.3|10579.3|10617.3|10577.3|10619.3|10579.3|10617.3|10577.3|1
1587390000000|2020-04-20 13:40:00|10607.9|10583.9|10615.2|10575.2|10627|10583.9|10605.9|10567|2
1587390300000|2020-04-20 13:45:00|10606.8|10582.8|10606.8|10582.8|10606.8|10582.8|10606.8|10582.8|1
1587390600000|2020-04-20 13:50:00|10615.2|10575.2|10615.2|10575.2|10615.2|10575.2|10615.2|10575.2|1
1587390900000|2020-04-20 13:55:00|10607.7|10583.7|10606.8|10582.8|10607.7|10583.7|10606.8|10582.8|0
1587391200000|2020-04-20 14:00:00|10599.3|10575.3|10621.4|10581.4|10621.4|10581.4|10599.3|10575.3|6
1587391800000|2020-04-20 14:10:00|||||||||2
1587392400000|2020-04-20 14:20:00|10635.3|10575.3|10635.3|10575.3|10635.3|10575.3|10635.3|10575.3|2
1587392700000|2020-04-20 14:25:00|10632.8|10572.8|10621.9|10581.9|10632.8|10581.9|10621.9|10572.8|1
1587393000000|2020-04-20 14:30:00|10620|10560|10619.7|10595.7|10633.2|10598.2|10619.7|10560|9
1587393300000|2020-04-20 14:35:00|10622.2|10598.2|10621.3|10597.3|10623.8|10599.8|10618.8|10594.8|4
1587393600000|2020-04-20 14:40:00|10621.7|10597.7|10625.4|10601.4|10625.4|10601.4|10621.7|10597.7|1
1587393900000|2020-04-20 14:45:00|10626.3|10602.3|10617.2|10593.2|10626.3|10602.3|10617.2|10593.2|1
1587394200000|2020-04-20 14:50:00|10619.7|10595.7|10617.2|10593.2|10626.7|10602.7|10617.2|10593.2|6
1587394500000|2020-04-20 14:55:00|10623.9|10583.9|10627.4|10567.4|10627.4|10591.4|10606.8|10567|4
1587394800000|2020-04-20 15:00:00|10617.9|10577.9|10639.3|10599.3|10642.5|10608.6|10609.6|10577.9|11
1587395100000|2020-04-20 15:05:00|10637.2|10597.2|10637.3|10577.3|10642.1|10597.7|10619.7|10569.4|5
1587395400000|2020-04-20 15:10:00|10625.6|10585.6|10633.1|10593.1|10642.2|10593.1|10625.6|10576.4|7
1587395700000|2020-04-20 15:15:00|10640|10580|10641.8|10581.8|10642.2|10593.1|10633.1|10579.6|5
1587396000000|2020-04-20 15:20:00|10632.7|10592.7|10633.1|10593.1|10642.2|10593.1|10632.7|10576.4|4
1587396300000|2020-04-20 15:25:00|10647.1|10587.1|10679.9|10619.9|10679.9|10622.5|10640.2|10587.1|15
1587396600000|2020-04-20 15:30:00|10678.5|10618.5|10681.3|10621.3|10681.3|10621.3|10677.2|10617.2|4
1587396900000|2020-04-20 15:35:00|10679.1|10619.1|10731.3|10671.3|10764.5|10704.5|10679.1|10619.1|3
1587397200000|2020-04-20 15:40:00|10733.3|10673.3|10803.7|10743.7|10803.7|10743.7|10733.3|10673.3|19
1587397500000|2020-04-20 15:45:00|10805|10745|10796.2|10736.2|10817.1|10757.1|10774.4|10714.4|6
1587397800000|2020-04-20 15:50:00|10796.6|10736.6|10803.7|10743.7|10803.7|10743.7|10796.6|10736.6|4
1587398100000|2020-04-20 15:55:00|10806.2|10746.2|10812.2|10752.2|10812.2|10752.2|10806.2|10746.2|3
1587398400000|2020-04-20 16:00:00|10812.6|10752.6|10810.6|10750.6|10814|10760.4|10772.1|10734.1|14
1587398700000|2020-04-20 16:05:00|10809.7|10749.7|10803.3|10779.3|10823.1|10779.3|10803.3|10747.6|6
1587399000000|2020-04-20 16:10:00|10799.2|10775.2|10764|10704|10812.9|10782.7|10764|10704|5
1587399300000|2020-04-20 16:15:00|10773.5|10713.5|10759.4|10699.4|10773.5|10713.5|10750.7|10690.7|6
1587399600000|2020-04-20 16:20:00|10759.8|10699.8|10766.9|10706.9|10766.9|10706.9|10759.8|10699.8|5
1587399900000|2020-04-20 16:25:00|10771.8|10711.8|10799.7|10739.7|10799.7|10739.7|10771.8|10711.8|7
1587400200000|2020-04-20 16:30:00|10795.5|10735.5|10796|10736|10796|10736|10795.5|10735.5|5
1587400500000|2020-04-20 16:35:00|10795.5|10735.5|10795.5|10735.5|10795.5|10735.5|10795.5|10735.5|4
1587400800000|2020-04-20 16:40:00|10796|10736|10802.6|10742.6|10802.6|10742.6|10795.1|10735.1|8
1587401100000|2020-04-20 16:45:00|10794.3|10754.3|10805.1|10745.1|10805.1|10762.6|10794.3|10742.6|3
1587401400000|2020-04-20 16:50:00|10805.5|10745.5|10805.9|10745.9|10805.9|10745.9|10805.5|10745.5|4
1587401700000|2020-04-20 16:55:00|10805.5|10745.5|10799.1|10775.1|10805.5|10775.1|10786.8|10745.5|10
1587402000000|2020-04-20 17:00:00|10803.2|10779.2|10820.2|10760.2|10829.7|10792|10803.2|10758.1|2
1587402600000|2020-04-20 17:10:00|10830.8|10770.8|10820.2|10760.2|10830.8|10770.8|10820.2|10760.2|3
1587402900000|2020-04-20 17:15:00|10786.3|10762.3|10781.7|10757.7|10786.3|10762.3|10781.7|10757.7|0
1587403200000|2020-04-20 17:20:00|10782.6|10758.6|10812.4|10752.4|10818.5|10758.6|10782.6|10746.2|2
1587403500000|2020-04-20 17:25:00|||||||||1
1587403800000|2020-04-20 17:30:00|10812.8|10752.8|10812.8|10752.8|10812.8|10752.8|10812.8|10752.8|3
1587404100000|2020-04-20 17:35:00|10813.2|10753.2|10815.3|10755.3|10815.3|10755.3|10813.2|10753.2|2
1587404400000|2020-04-20 17:40:00|10823.5|10763.5|10821.5|10761.5|10823.5|10763.5|10821.5|10761.5|2
1587404700000|2020-04-20 17:45:00|10823.5|10763.5|10823.5|10763.5|10823.5|10763.5|10823.5|10763.5|2
1587405000000|2020-04-20 17:50:00|10827.6|10767.6|10818.7|10758.7|10828.1|10775.4|10814|10754|4
1587405300000|2020-04-20 17:55:00|10818.2|10758.2|10805.3|10745.3|10822.8|10762.8|10779|10736.3|7
1587470400000|2020-04-21 12:00:00|10750.5|10690.5|10675|10615|10781.2|10721.2|10675|10615|3
1587470700000|2020-04-21 12:05:00|10671.3|10611.3|10708.7|10648.7|10708.7|10648.7|10671.3|10611.3|0
1587471000000|2020-04-21 12:10:00|10706.3|10646.3|10693.7|10633.7|10706.3|10646.3|10693.7|10633.7|0
1587471300000|2020-04-21 12:15:00|10694.5|10634.5|10660.4|10600.4|10694.5|10634.5|10658.7|10598.7|1
1587471600000|2020-04-21 12:20:00|10662.4|10602.4|10662.4|10602.4|10662.4|10602.4|10662.4|10602.4|1
1587472200000|2020-04-21 12:30:00|10664.9|10604.9|10672.4|10612.4|10679.5|10619.5|10664.9|10604.9|0
1587472500000|2020-04-21 12:35:00|10672|10612|10654.9|10594.9|10672|10612|10654.9|10594.9|0
1587472800000|2020-04-21 12:40:00|10644.1|10584.1|10646.2|10586.2|10648.3|10588.3|10639.1|10579.1|0
1587473100000|2020-04-21 12:45:00|10644.1|10584.1|10650.4|10590.4|10650.4|10590.4|10644.1|10584.1|2
1587473400000|2020-04-21 12:50:00|10650.3|10590.3|10659.5|10599.5|10659.5|10599.5|10647.5|10587.5|1
1587473700000|2020-04-21 12:55:00|10661.9|10601.9|10668.5|10608.5|10669.3|10609.3|10661.5|10601.5|0
1587474000000|2020-04-21 13:00:00|10669.3|10609.3|10666|10606|10673.5|10613.5|10666|10606|0
1587474600000|2020-04-21 13:10:00|10668.8|10608.8|10674.3|10614.3|10674.3|10614.3|10666.8|10606.8|2
1587474900000|2020-04-21 13:15:00|10671.8|10611.8|10681.8|10621.8|10681.8|10621.8|10671.8|10611.8|0
1587475200000|2020-04-21 13:20:00|10684.3|10624.3|10690.9|10630.9|10693.4|10633.4|10684.3|10624.3|1
1587475800000|2020-04-21 13:30:00|10690.5|10630.5|10678|10618|10713|10653|10678|10618|2
1587476100000|2020-04-21 13:35:00|10675.5|10615.5|10657.6|10597.6|10675.5|10615.5|10657.6|10597.6|4
1587476400000|2020-04-21 13:40:00|10660.1|10600.1|10650.1|10590.1|10660.1|10600.1|10650.1|10590.1|0
1587476700000|2020-04-21 13:45:00|10660.1|10600.1|10700.1|10640.1|10702.6|10642.6|10647.6|10587.6|11
1587477000000|2020-04-21 13:50:00|10700|10640|10700.9|10640.9|10701.3|10641.3|10688.4|10628.4|0
1587477300000|2020-04-21 13:55:00|10700.8|10640.8|10700.8|10640.8|10700.8|10640.8|10700.8|10640.8|0
1587477600000|2020-04-21 14:00:00|10696.4|10636.4|10685.8|10625.8|10696.4|10636.4|10650.8|10590.8|0
1587477900000|2020-04-21 14:05:00|10684.6|10624.6|10678.7|10618.7|10684.6|10624.6|10678.3|10618.3|0
1587478200000|2020-04-21 14:10:00|10678.3|10618.3|10678.3|10618.3|10683.3|10623.3|10677.9|10617.9|0
1587478500000|2020-04-21 14:15:00|10677.9|10617.9|10678.3|10618.3|10678.3|10618.3|10676.7|10616.7|3
1587478800000|2020-04-21 14:20:00|10678.7|10618.7|10674.8|10614.8|10682.7|10622.7|10674.8|10614.8|12
1587479100000|2020-04-21 14:25:00|10673.2|10613.2|10665.2|10605.2|10673.2|10613.2|10662.3|10602.3|0
1587479700000|2020-04-21 14:35:00|10667.7|10607.7|10659.8|10599.8|10675.2|10615.2|10659.8|10599.8|5
1587480000000|2020-04-21 14:40:00|10660.6|10600.6|10661|10601|10661|10601|10660.6|10600.6|4
1587480300000|2020-04-21 14:45:00|10673.5|10613.5|10701.3|10641.3|10707.4|10650.2|10642.4|10598.5|22
1587480600000|2020-04-21 14:50:00|10700.1|10640.1|10674.2|10614.2|10700.1|10640.1|10674.2|10614.2|0
1587480900000|2020-04-21 14:55:00|10672.6|10612.6|10676.7|10616.7|10679.2|10619.2|10665.8|10605.8|0
1587481200000|2020-04-21 15:00:00|10664.2|10604.2|10679.4|10619.4|10680.3|10620.3|10661.7|10601.7|11
1587481500000|2020-04-21 15:05:00|10675.4|10615.4|10684|10624|10686.5|10626.5|10646|10602.5|5
1587481800000|2020-04-21 15:10:00|10684.4|10624.4|10679.9|10619.9|10686.5|10626.5|10675.5|10615.5|7
1587482100000|2020-04-21 15:15:00|10683.6|10623.6|10685.2|10625.2|10685.2|10625.2|10683.6|10623.6|6
1587482400000|2020-04-21 15:20:00|10675.6|10635.6|10688.8|10628.8|10688.9|10636.4|10672.6|10623.9|13
1587482700000|2020-04-21 15:25:00|10688.4|10628.4|10683.8|10623.8|10688.8|10628.8|10683.8|10623.8|3
1587483000000|2020-04-21 15:30:00|10688.8|10628.8|10699.6|10659.6|10699.6|10659.6|10688.8|10628.8|0
1587483300000|2020-04-21 15:35:00|10701.3|10641.3|10701.3|10641.3|10701.3|10641.3|10701.3|10641.3|6
1587483600000|2020-04-21 15:40:00|||||||||15
1587483900000|2020-04-21 15:45:00|10703.7|10643.7|10704.9|10644.9|10704.9|10644.9|10702.9|10642.9|10
1587484200000|2020-04-21 15:50:00|10705.3|10645.3|10705.3|10645.3|10705.7|10645.7|10705.3|10645.3|4
1587484500000|2020-04-21 15:55:00|10705.7|10645.7|10705.7|10645.7|10705.7|10645.7|10705.7|10645.7|6
1587484800000|2020-04-21 16:00:00|10677.7|10653.7|10705.7|10645.7|10705.7|10653.7|10677.3|10636.9|5
1587485100000|2020-04-21 16:05:00|10705.3|10645.3|10705.2|10645.2|10705.3|10645.3|10705.2|10645.2|4
1587485400000|2020-04-21 16:10:00|10707.7|10647.7|10700.2|10660.2|10707.7|10660.2|10700.2|10645.2|1
1587485700000|2020-04-21 16:15:00|10709.4|10649.4|10705.2|10645.2|10709.4|10649.4|10704.8|10644.8|5
1587486000000|2020-04-21 16:20:00|10710.2|10650.2|10710.2|10650.2|10710.2|10650.2|10710.2|10650.2|4
1587486300000|2020-04-21 16:25:00|10709.8|10649.8|10699.5|10639.5|10709.8|10661.6|10676.4|10634.3|7
1587486600000|2020-04-21 16:30:00|10701.1|10641.1|10699.9|10639.9|10714.5|10654.5|10699.1|10639.1|1
1587486900000|2020-04-21 16:35:00|10699.1|10639.1|10712|10652|10712|10652|10691.6|10631.6|1
1587487200000|2020-04-21 16:40:00|10711.2|10651.2|10712.4|10652.4|10719.5|10659.5|10704.5|10644.5|3
1587487500000|2020-04-21 16:45:00|10712|10652|10714.8|10654.8|10725.4|10665.4|10709.9|10649.9|2
1587487800000|2020-04-21 16:50:00|10716|10656|10713.5|10653.5|10716|10656|10703.5|10643.5|2
1587488100000|2020-04-21 16:55:00|10723.5|10663.5|10726|10666|10726|10666|10723.5|10663.5|2
1587488400000|2020-04-21 17:00:00|10715.6|10675.6|10733.5|10673.5|10737.7|10688.5|10711.4|10661|0
1587488700000|2020-04-21 17:05:00|10724.3|10684.3|10728.5|10688.5|10728.5|10688.5|10724.3|10684.3|2
1587489000000|2020-04-21 17:10:00|10734.9|10674.9|10723.5|10663.5|10734.9|10674.9|10713.5|10653.5|0
1587489300000|2020-04-21 17:15:00|10723.9|10663.9|10733.5|10673.5|10733.5|10673.5|10723.5|10663.5|1
1587489600000|2020-04-21 17:20:00|10728.5|10688.5|10741.8|10717.8|10741.8|10717.8|10728.5|10688.5|2
1587489900000|2020-04-21 17:25:00|10743.9|10719.9|10738.4|10698.4|10754.4|10719.9|10730.9|10686|0
1587490200000|2020-04-21 17:30:00|10740.5|10700.5|10725.4|10701.4|10750.1|10705.6|10725.4|10688|0
1587490800000|2020-04-21 17:40:00|10723.3|10699.3|10730.4|10706.4|10737.1|10713.1|10723.3|10699.3|5
1587491100000|2020-04-21 17:45:00|10725.8|10701.8|10735.4|10711.4|10735.4|10711.4|10725.8|10701.8|1
1587491400000|2020-04-21 17:50:00|10735.8|10711.8|10743.3|10719.3|10744.1|10720.1|10735.8|10711.8|6
1587491700000|2020-04-21 17:55:00|10751.7|10711.7|10753.8|10693.8|10762.2|10722.2|10744.1|10690.5|14
1587556800000|2020-04-22 12:00:00|10828.4|10768.4|10849|10789|10850.5|10790.5|10821.6|10761.6|2
1587557100000|2020-04-22 12:05:00|10865.1|10805.1|10876.8|10816.8|10881.1|10831.8|10865.1|10805.1|0
1587557400000|2020-04-22 12:10:00|10876.1|10836.1|10860|10800|10885|10858|10849.5|10797.5|0
1587557700000|2020-04-22 12:15:00|10855.7|10795.7|10844.2|10820.2|10864.4|10820.6|10844.2|10795.4|5
1587558000000|2020-04-22 12:20:00|||||||||1
1587558300000|2020-04-22 12:25:00|10852.9|10812.9|10852.9|10812.9|10852.9|10812.9|10852.9|10812.9|0
1587558600000|2020-04-22 12:30:00|10846|10822|10834.5|10794.5|10846|10822|10815.8|10791.8|7
1587558900000|2020-04-22 12:35:00|10836.6|10796.6|10836.6|10796.6|10836.6|10796.6|10836.6|10796.6|0
1587559200000|2020-04-22 12:40:00|10847.3|10807.3|10845.1|10805.1|10847.3|10807.3|10845.1|10805.1|0
1587559800000|2020-04-22 12:50:00|10840.8|10800.8|10845.1|10805.1|10845.1|10805.1|10840.8|10800.8|0
1587560100000|2020-04-22 12:55:00|10836.6|10796.6|10829.6|10805.6|10840.8|10805.6|10829.6|10796.6|2
1587560400000|2020-04-22 13:00:00|10836.5|10796.5|10831|10807|10838.7|10808.1|10830|10796.5|2
1587560700000|2020-04-22 13:05:00|10838.7|10798.7|10840.8|10800.8|10840.8|10800.8|10838.7|10798.7|1
1587561000000|2020-04-22 13:10:00|10838.7|10798.7|10838.7|10798.7|10838.7|10798.7|10834.4|10794.4|0
1587561300000|2020-04-22 13:15:00|10840.8|10800.8|10840.8|10800.8|10840.8|10809.5|10833.5|10800.8|1
1587561600000|2020-04-22 13:20:00|10838.6|10798.6|10827.9|10787.9|10838.6|10798.6|10827.9|10787.9|1
1587561900000|2020-04-22 13:25:00|||||||||1
1587562500000|2020-04-22 13:35:00|10830|10790|10830|10790|10830|10790|10830|10790|0
1587562800000|2020-04-22 13:40:00|10827.9|10787.9|10831.1|10791.1|10833.9|10791.1|10824.7|10771.4|2
1587563400000|2020-04-22 13:50:00|10833.2|10793.2|10828.9|10788.9|10833.2|10793.2|10828.9|10788.9|0
1587563700000|2020-04-22 13:55:00|10822.4|10798.4|10814.3|10754.3|10828.9|10798.4|10814.3|10754.3|6
1587564000000|2020-04-22 14:00:00|10810|10750|10820.3|10760.3|10820.7|10760.7|10800.7|10740.7|0
1587564300000|2020-04-22 14:05:00|10822.8|10762.8|10809.1|10785.1|10822.8|10789.8|10803.8|10762.8|6
1587564600000|2020-04-22 14:10:00|10807|10783|10825.7|10785.7|10832.1|10792.1|10807|10783|1
1587564900000|2020-04-22 14:15:00|10823.5|10783.5|10808.5|10768.5|10823.5|10783.5|10808.5|10768.5|0
1587565200000|2020-04-22 14:20:00|10806.4|10766.4|10800|10760|10806.4|10766.4|10800|10760|1
1587565800000|2020-04-22 14:30:00|10791.2|10767.2|10797.4|10757.4|10797.4|10767.2|10791.2|10757.4|2
1587566400000|2020-04-22 14:40:00|10799.6|10759.6|10799.6|10759.6|10799.6|10759.6|10799.6|10759.6|3
1587566700000|2020-04-22 14:45:00|10799.5|10759.5|10799.5|10759.5|10799.5|10759.5|10799.5|10759.5|0
1587567000000|2020-04-22 14:50:00|10799.4|10775.4|10826.3|10766.3|10829.2|10778.6|10795.5|10752.4|12
1587567300000|2020-04-22 14:55:00|10826.7|10766.7|10834.2|10774.2|10837.4|10777.4|10826.7|10766.7|7
1587567600000|2020-04-22 15:00:00|10834.1|10774.1|10834.1|10774.1|10834.1|10774.1|10834.1|10774.1|3
1587567900000|2020-04-22 15:05:00|10867.7|10827.7|10897.3|10837.3|10899.8|10848.9|10850.8|10814.9|16
1587568200000|2020-04-22 15:10:00|10899.8|10839.8|10902|10842|10904.5|10844.5|10887.3|10827.3|3
1587568800000|2020-04-22 15:20:00|10902.3|10842.3|10899.4|10839.4|10904.5|10844.5|10897|10837|3
1587569400000|2020-04-22 15:30:00|10899.8|10839.8|10898.3|10838.3|10902.3|10863.9|10887.8|10838.3|8
1587569700000|2020-04-22 15:35:00|10888.7|10848.7|10879.4|10839.4|10900.5|10848.7|10879.4|10838.3|7
1587570000000|2020-04-22 15:40:00|10883.7|10843.7|10874.7|10834.7|10889.8|10844.4|10866.4|10829.8|8
1587570300000|2020-04-22 15:45:00|10875.1|10835.1|10889.7|10829.7|10889.7|10844.4|10875.1|10829.7|9
1587570600000|2020-04-22 15:50:00|10880.1|10840.1|10889.7|10829.7|10889.7|10840.1|10880.1|10829.7|5
1587570900000|2020-04-22 15:55:00|||||||||2
1587571200000|2020-04-22 16:00:00|10880.1|10840.1|10880|10840|10880.1|10840.1|10880|10840|17
1587571500000|2020-04-22 16:05:00|||||||||3
1587571800000|2020-04-22 16:10:00|||||||||4
1587572100000|2020-04-22 16:15:00|||||||||6
1587572400000|2020-04-22 16:20:00|10877|10853|10879.1|10855.1|10879.1|10855.1|10877|10853|0
1587572700000|2020-04-22 16:25:00|10881.6|10857.6|10879.1|10855.1|10881.6|10857.6|10879.1|10855.1|4
1587573000000|2020-04-22 16:30:00|10877.8|10837.8|10878.2|10838.2|10880.3|10840.3|10875.7|10835.7|3
1587573300000|2020-04-22 16:35:00|10880.3|10840.3|10875.6|10835.6|10880.3|10840.3|10875.6|10835.6|5
1587573600000|2020-04-22 16:40:00|||||||||1
1587573900000|2020-04-22 16:45:00|10871|10831|10872.6|10848.6|10876|10848.6|10871|10831|3
1587574200000|2020-04-22 16:50:00|10873.8|10833.8|10873.8|10833.8|10873.8|10833.8|10873.8|10833.8|1
1587574500000|2020-04-22 16:55:00|||||||||14
1587574800000|2020-04-22 17:00:00|10866.1|10842.1|10885.2|10825.2|10885.2|10842.9|10866.1|10818.1|5
1587575100000|2020-04-22 17:05:00|10884.9|10824.9|10852|10812|10884.9|10824.9|10852|10807|0
1587575400000|2020-04-22 17:10:00|10852|10812|10835.1|10811.1|10852|10817.1|10835.1|10809.5|3
1587575700000|2020-04-22 17:15:00|10837.6|10813.6|10842.9|10818.9|10855|10831|10837.6|10813.6|8
1587576000000|2020-04-22 17:20:00|10842.2|10818.2|10809.4|10749.4|10845.5|10818.2|10809.4|10749.4|1
1587576300000|2020-04-22 17:25:00|10808.4|10748.4|10786.9|10746.9|10808.4|10748.4|10784.8|10741.9|5
1587576600000|2020-04-22 17:30:00|||||||||2
1587576900000|2020-04-22 17:35:00|10797.9|10737.9|10790.4|10750.4|10806.5|10755.5|10789|10737.9|4
1587577200000|2020-04-22 17:40:00|10790.1|10750.1|10800.4|10740.4|10800.4|10750.1|10780.4|10739.7|4
1587577800000|2020-04-22 17:50:00|10799.7|10739.7|10828.3|10768.3|10838.3|10778.3|10799.7|10739.7|0
1587578100000|2020-04-22 17:55:00|10825.8|10765.8|10819.7|10759.7|10828.3|10774.7|10801.8|10744.7|11
1587643200000|2020-04-23 12:00:00|10855.3|10795.3|10890.6|10830.6|10899.8|10847.3|10855.3|10795.3|9
1587643500000|2020-04-23 12:05:00|10895|10835|10902.8|10842.8|10902.8|10842.8|10895|10835|0
1587643800000|2020-04-23 12:10:00|10916.2|10856.2|10962.6|10902.6|10969.5|10920.1|10916.2|10856.2|6
1587644100000|2020-04-23 12:15:00|10965.1|10905.1|10960.4|10900.4|10965.1|10905.1|10960.4|10900.4|0
1587644400000|2020-04-23 12:20:00|10965.1|10905.1|10956.4|10896.4|10967.3|10917.6|10936.1|10881.7|2
1587645000000|2020-04-23 12:30:00|10913.3|10853.3|10851.6|10791.6|10913.3|10853.3|10843.2|10783.2|1
1587645300000|2020-04-23 12:35:00|10853.7|10793.7|10897.1|10837.1|10897.7|10837.7|10853.7|10793.7|0
1587645600000|2020-04-23 12:40:00|10899.2|10839.2|10899.2|10839.2|10899.9|10845.6|10854.3|10827.3|4
1587645900000|2020-04-23 12:45:00|10906.7|10846.7|10906.7|10846.7|10906.7|10846.7|10906.7|10846.7|0
1587646200000|2020-04-23 12:50:00|10906.4|10846.4|10905.8|10845.8|10906.7|10846.7|10904.2|10844.2|0
1587646500000|2020-04-23 12:55:00|10906.1|10846.1|10905.8|10845.8|10906.1|10846.1|10905.8|10845.8|7
1587646800000|2020-04-23 13:00:00|10908.3|10848.3|10953.6|10893.6|10956.1|10900|10908.3|10848.3|3
1587647100000|2020-04-23 13:05:00|10958.2|10898.2|10960.7|10900.7|10960.7|10900.7|10958.2|10898.2|0
1587647400000|2020-04-23 13:10:00|10953.6|10893.6|10960.7|10900.7|10960.7|10900.7|10951.4|10891.4|3
1587648000000|2020-04-23 13:20:00|10962.9|10902.9|10958.5|10898.5|10965.4|10905.4|10958.5|10898.5|0
1587648300000|2020-04-23 13:25:00|10958.8|10898.8|10961|10901|10961|10901|10958.8|10898.8|0
1587648600000|2020-04-23 13:30:00|10960.7|10900.7|10958.5|10898.5|10960.7|10900.7|10956.3|10896.3|2
1587648900000|2020-04-23 13:35:00|10951.9|10891.9|10939.4|10899.4|10958.5|10899.4|10939.4|10891.9|0
1587649500000|2020-04-23 13:45:00|10939.3|10899.3|10939.3|10899.3|10939.3|10899.3|10939.3|10899.3|0
1587649800000|2020-04-23 13:50:00|10957.5|10897.5|10958.1|10898.1|10958.1|10898.1|10957.5|10897.5|2
1587650100000|2020-04-23 13:55:00|10951.2|10891.2|10952.8|10892.8|10953.1|10893.1|10951.2|10891.2|2
1587650400000|2020-04-23 14:00:00|10955|10895|10978.1|10918.1|10997|10948.6|10940.4|10894.9|10
1587650700000|2020-04-23 14:05:00|10919.2|10859.2|10912.1|10852.1|10919.2|10859.2|10904.6|10844.6|33
1587651000000|2020-04-23 14:10:00|10907.7|10847.7|10954.6|10894.6|10965.1|10905.1|10906.8|10846.8|13
1587651300000|2020-04-23 14:15:00|10953|10893|10973|10913|10973|10913|10953|10893|3
1587651600000|2020-04-23 14:20:00|10978|10918|10978|10918|10978|10918|10978|10918|3
1587651900000|2020-04-23 14:25:00|10975.5|10935.5|10960.8|10900.8|10983.9|10935.5|10960.8|10900.8|1
1587652200000|2020-04-23 14:30:00|10960.5|10900.5|10960.5|10900.5|10960.5|10900.5|10960.5|10900.5|0
1587652500000|2020-04-23 14:35:00|10956.1|10896.1|10934.5|10874.5|10956.1|10896.1|10934.5|10874.5|7
1587652800000|2020-04-23 14:40:00|10934.2|10874.2|10934.2|10874.2|10934.2|10874.2|10934.2|10874.2|0
1587653100000|2020-04-23 14:45:00|10927|10867|10899.2|10859.2|10927|10867|10899.2|10854.8|5
1587653400000|2020-04-23 14:50:00|10897|10857|10887|10847|10897|10864.3|10883.7|10847|0
1587653700000|2020-04-23 14:55:00|10895.7|10835.7|10884.5|10824.5|10895.7|10835.7|10884.5|10824.5|7
1587654000000|2020-04-23 15:00:00|10886.6|10826.6|10881.7|10821.7|10902|10842|10881.7|10821.7|1
1587654300000|2020-04-23 15:05:00|10876.6|10816.6|10828.5|10768.5|10876.6|10816.6|10814.2|10754.2|6
1587654600000|2020-04-23 15:10:00|10833.2|10773.2|10825.7|10765.7|10838.2|10778.2|10821.6|10761.6|0
1587654900000|2020-04-23 15:15:00|10825.4|10765.4|10821.6|10781.6|10827.3|10794.6|10809.9|10760.7|6
1587655200000|2020-04-23 15:20:00|10829.7|10769.7|10828.8|10768.8|10829.7|10794.6|10800.2|10755.7|10
1587655500000|2020-04-23 15:25:00|10812|10788|10818.6|10794.6|10818.6|10794.6|10811.1|10787.1|4
1587655800000|2020-04-23 15:30:00|10824.7|10784.7|10839.4|10779.4|10853.1|10812.7|10820.6|10771.6|7
1587656100000|2020-04-23 15:35:00|10836.7|10812.7|10831.9|10771.9|10839.4|10812.7|10806.4|10765.3|9
1587656400000|2020-04-23 15:40:00|10832.8|10772.8|10850|10790|10850|10790|10832.8|10772.8|8
1587656700000|2020-04-23 15:45:00|10855|10795|10855|10795|10860|10816.1|10837.8|10786.9|11
1587657000000|2020-04-23 15:50:00|10860|10800|10860.6|10800.6|10860.6|10804.3|10837.5|10795|5
1587657300000|2020-04-23 15:55:00|10875.6|10815.6|10908.1|10848.1|10908.1|10848.1|10857.1|10802.5|1
1587657600000|2020-04-23 16:00:00|10903.7|10843.7|10867.7|10807.7|10903.7|10843.7|10867.7|10807.7|2
1587657900000|2020-04-23 16:05:00|10865.8|10805.8|10860.8|10800.8|10865.8|10805.8|10815.3|10775.2|6
1587658200000|2020-04-23 16:10:00|10867.7|10807.7|10868|10808|10868|10808|10867.7|10807.7|4
1587658500000|2020-04-23 16:15:00|||||||||3
1587658800000|2020-04-23 16:20:00|10867.3|10807.3|10860.5|10800.5|10867.3|10807.3|10860.5|10800.5|1
1587659100000|2020-04-23 16:25:00|||||||||3
1587659400000|2020-04-23 16:30:00|10860.4|10800.4|10862.9|10802.9|10862.9|10802.9|10832.9|10790.4|0
1587659700000|2020-04-23 16:35:00|10863.2|10803.2|10860.4|10800.4|10865.4|10805.4|10860.4|10800.4|2
1587660000000|2020-04-23 16:40:00|10859.8|10799.8|10859.8|10799.8|10859.8|10799.8|10857|10797|3
1587660300000|2020-04-23 16:45:00|10857.6|10797.6|10857.6|10797.6|10857.6|10797.6|10857.6|10797.6|0
1587660600000|2020-04-23 16:50:00|10857.2|10797.2|10801.6|10741.6|10860.1|10812.7|10784.7|10735.1|22
1587661200000|2020-04-23 17:00:00|10801.9|10741.9|10801.9|10741.9|10801.9|10741.9|10801.9|10741.9|2
1587661500000|2020-04-23 17:05:00|10792.2|10732.2|10770.3|10710.3|10792.2|10742.4|10737.6|10694.7|7
1587661800000|2020-04-23 17:10:00|10768.1|10708.1|10770.3|10710.3|10770.3|10717.7|10741.7|10697.2|3
1587662100000|2020-04-23 17:15:00|10759.3|10719.3|10770.6|10710.6|10770.6|10719.3|10739.8|10699.3|1
1587662400000|2020-04-23 17:20:00|10772.5|10712.5|10794.9|10734.9|10807.4|10747.4|10772.5|10712.5|2
1587662700000|2020-04-23 17:25:00|10795.2|10735.2|10822.1|10762.1|10825.5|10765.5|10795.2|10735.2|2
1587663000000|2020-04-23 17:30:00|10813.4|10753.4|10808.6|10748.6|10820.9|10763.4|10785|10741.5|2
1587663300000|2020-04-23 17:35:00|10826.1|10766.1|10804.6|10764.6|10827.4|10767.4|10804.6|10756.1|4
1587663600000|2020-04-23 17:40:00|||||||||1
1587663900000|2020-04-23 17:45:00|10804.5|10764.5|10795.8|10755.8|10804.5|10764.5|10795.8|10755.8|0
1587664200000|2020-04-23 17:50:00|10789.3|10765.3|10806.7|10766.7|10806.7|10772.2|10789.2|10749.2|2
1587664500000|2020-04-23 17:55:00|10811.1|10771.1|10802.1|10778.1|10811.1|10782.2|10795.6|10771.1|9
1587729600000|2020-04-24 12:00:00|10815.9|10775.9|10916.2|10856.2|10918.4|10858.4|10815.9|10767.6|6
1587729900000|2020-04-24 12:05:00|10907.3|10847.3|10925.1|10865.1|10956.7|10905.6|10907.3|10847.3|3
1587730200000|2020-04-24 12:10:00|10931.7|10871.7|10933.9|10873.9|10942.8|10882.8|10931.7|10871.7|0
1587730500000|2020-04-24 12:15:00|10927.3|10867.3|10864.5|10824.5|10927.3|10867.3|10842.6|10801.7|7
1587730800000|2020-04-24 12:20:00|10875.3|10815.3|10886.4|10826.4|10886.4|10826.4|10875.3|10815.3|0
1587731100000|2020-04-24 12:25:00|10885.8|10825.8|10885.8|10825.8|10885.8|10825.8|10885.8|10825.8|1
1587731400000|2020-04-24 12:30:00|10890.3|10830.3|10903|10843|10905.5|10851.7|10887.2|10830.3|2
1587731700000|2020-04-24 12:35:00|10902.8|10842.8|10903.9|10843.9|10903.9|10843.9|10902.2|10842.2|2
1587732000000|2020-04-24 12:40:00|10903.6|10843.6|10879.1|10839.1|10910.2|10850.2|10879.1|10836.3|0
1587732600000|2020-04-24 12:50:00|10881.3|10841.3|10899.9|10859.9|10899.9|10859.9|10881.3|10841.3|2
1587732900000|2020-04-24 12:55:00|10910.2|10850.2|10933|10873|10935.5|10875.5|10895.3|10850.2|7
1587733200000|2020-04-24 13:00:00|10910.5|10870.5|10932.9|10872.9|10933|10873|10910.5|10870.5|0
1587733500000|2020-04-24 13:05:00|10932.1|10872.1|10932.1|10872.1|10932.1|10872.1|10932.1|10872.1|0
1587733800000|2020-04-24 13:10:00|10934.3|10874.3|10947.9|10887.9|10952.4|10902.9|10934.3|10874.3|1
1587734400000|2020-04-24 13:20:00|10939|10879|10947.9|10887.9|10947.9|10898.2|10938.2|10879|2
1587734700000|2020-04-24 13:25:00|10937.4|10913.4|10966.2|10906.2|10973.7|10924.3|10937.4|10896.8|2
1587735000000|2020-04-24 13:30:00|10966.5|10906.5|10964|10904|10971.2|10911.2|10964|10904|0
1587735300000|2020-04-24 13:35:00|10966.5|10906.5|10964.2|10904.2|10966.5|10906.5|10964|10904|0
1587735600000|2020-04-24 13:40:00|10961.7|10901.7|10952.5|10892.5|10961.7|10901.7|10952.5|10892.5|2
1587735900000|2020-04-24 13:45:00|10952.8|10892.8|10946.2|10886.2|10957.3|10897.3|10943.9|10883.9|6
1587736200000|2020-04-24 13:50:00|10946.4|10886.4|10945.6|10885.6|10946.4|10886.4|10945.6|10885.6|2
1587736500000|2020-04-24 13:55:00|10945|10885|10941.4|10881.4|10945|10885|10940.6|10880.6|1
1587736800000|2020-04-24 14:00:00|10944.2|10884.2|10954.2|10894.2|10975.6|10933.3|10944.2|10884.2|6
1587737100000|2020-04-24 14:05:00|10914.5|10854.5|10947.3|10887.3|10949.8|10889.8|10904.5|10844.5|15
1587737400000|2020-04-24 14:10:00|10944.2|10884.2|10956.1|10896.1|10958.6|10898.6|10942.5|10882.5|1
1587737700000|2020-04-24 14:15:00|10963.6|10903.6|10983.3|10923.3|10985.6|10925.6|10963.6|10903.6|1
1587738000000|2020-04-24 14:20:00|10990.8|10930.8|10978.6|10918.6|10990.8|10930.8|10976.1|10916.1|2
1587738300000|2020-04-24 14:25:00|||||||||1
1587738600000|2020-04-24 14:30:00|10983.3|10923.3|10971.9|10911.9|10983.3|10923.3|10971.9|10911.9|2
1587738900000|2020-04-24 14:35:00|10972.2|10912.2|10925.5|10865.5|10990|10930|10923|10863|0
1587739200000|2020-04-24 14:40:00|10925.7|10865.7|10924.4|10864.4|10925.7|10865.7|10924.4|10864.4|3
1587739500000|2020-04-24 14:45:00|10924.3|10864.3|10953.5|10893.5|10953.5|10893.5|10924.3|10864.3|0
1587739800000|2020-04-24 14:50:00|10956|10896|10947.7|10887.7|10957.7|10897.7|10947.7|10887.7|2
1587740100000|2020-04-24 14:55:00|10947.6|10887.6|10925.4|10885.4|10960.1|10907.7|10925.4|10885.4|5
1587740400000|2020-04-24 15:00:00|10927.6|10887.6|10935.2|10875.2|10935.7|10895.4|10919.1|10874.6|2
1587740700000|2020-04-24 15:05:00|10930.7|10870.7|10904.3|10844.3|10930.7|10877.9|10893|10844.3|6
1587741000000|2020-04-24 15:10:00|10887.2|10863.2|10906.6|10866.6|10920.6|10896.6|10887.2|10857.3|29
1587741300000|2020-04-24 15:15:00|10906.5|10866.5|10908.8|10868.8|10908.8|10868.8|10906.5|10866.5|0
1587741600000|2020-04-24 15:20:00|10900.2|10876.2|10895.5|10871.5|10900.2|10876.2|10895.5|10871.5|0
1587741900000|2020-04-24 15:25:00|10904.3|10864.3|10905.1|10845.1|10905.3|10864.3|10880.4|10842.6|7
1587742200000|2020-04-24 15:30:00|10907.3|10847.3|10912.9|10872.9|10933.7|10873.7|10907.3|10847.3|8
1587742500000|2020-04-24 15:35:00|10917.3|10877.3|10937.5|10877.5|10946.8|10902.9|10909.1|10866.2|38
1587742800000|2020-04-24 15:40:00|10942.1|10882.1|10941.9|10881.9|10947.3|10887.3|10917.9|10866|9
1587743100000|2020-04-24 15:45:00|10944.1|10884.1|10936.7|10912.7|10947.2|10912.7|10926.7|10881.4|7
1587743400000|2020-04-24 15:50:00|10955.8|10895.8|10960.5|10900.5|10962.4|10919.5|10934.7|10895.8|7
1587743700000|2020-04-24 15:55:00|10961.8|10901.8|10958|10898|10963.8|10913.2|10953.2|10898|2
1587744000000|2020-04-24 16:00:00|10957.7|10897.7|10948.5|10888.5|10964.6|10924|10948|10888.5|1
1587744300000|2020-04-24 16:05:00|10950.9|10890.9|10938.8|10914.8|10951.5|10914.8|10934.3|10890.9|2
1587744600000|2020-04-24 16:10:00|10938.7|10914.7|10938.7|10914.7|10938.7|10914.7|10938.7|10914.7|1
1587744900000|2020-04-24 16:15:00|10932.1|10908.1|10949.2|10889.2|10949.2|10908.1|10932.1|10889.2|1
1587745200000|2020-04-24 16:20:00|10935.3|10895.3|10935.3|10895.3|10935.3|10895.3|10935.3|10895.3|1
1587745500000|2020-04-24 16:25:00|10928.6|10888.6|10947.7|10887.7|10952.5|10892.5|10928.6|10887.2|1
1587745800000|2020-04-24 16:30:00|10943.3|10883.3|10957.4|10897.4|10957.4|10897.4|10943.3|10883.3|2
1587746400000|2020-04-24 16:40:00|10959.3|10899.3|10952.7|10892.7|10959.3|10899.3|10949.3|10889.3|4
1587746700000|2020-04-24 16:45:00|10953|10893|10947.7|10887.7|10955.2|10895.2|10947.7|10887.7|1
1587747000000|2020-04-24 16:50:00|10945.8|10885.8|10945.8|10885.8|10945.8|10885.8|10945.8|10885.8|0
1587747300000|2020-04-24 16:55:00|10945|10885|10917|10877|10945.8|10885.8|10912.6|10857.3|0
1587747600000|2020-04-24 17:00:00|10926.2|10866.2|10926.2|10866.2|10926.2|10866.2|10926.2|10866.2|2
1587747900000|2020-04-24 17:05:00|10912.8|10852.8|10897.8|10837.8|10912.8|10852.8|10885.3|10825.3|0
1587748200000|2020-04-24 17:10:00|10898.1|10838.1|10898.1|10838.1|10898.1|10838.1|10898.1|10838.1|2
1587748500000|2020-04-24 17:15:00|10915.3|10858.1|10910.3|10850.3|10915.3|10858.1|10910.3|10850.3|0
1587748800000|2020-04-24 17:20:00|10910.8|10850.8|10923.3|10863.3|10938.3|10878.3|10910.8|10850.8|2
1587749100000|2020-04-24 17:25:00|10922.2|10862.2|10915.8|10855.8|10923.3|10863.3|10903.3|10843.3|1
1587749400000|2020-04-24 17:30:00|10935.8|10875.8|10930.2|10870.2|10935.8|10875.8|10930.2|10870.2|2
1587749700000|2020-04-24 17:35:00|10930.8|10870.8|10942.7|10882.7|10942.7|10882.7|10930.8|10870.8|0
1587750000000|2020-04-24 17:40:00|10945.2|10885.2|10943.6|10883.6|10945.2|10885.2|10943.6|10883.6|3
1587750300000|2020-04-24 17:45:00|10941.4|10881.4|10941.4|10881.4|10941.4|10881.4|10938.9|10878.9|0
1587750600000|2020-04-24 17:50:00|10940.3|10880.3|10964.1|10904.1|10966.9|10906.9|10936.9|10876.9|4
1587750900000|2020-04-24 17:55:00|10971.6|10911.6|10953.3|10893.3|10971.6|10911.6|10953.3|10893.3|1
1587988800000|2020-04-27 12:00:00|10980.8|10920.8|11149.7|11089.7|11200.3|11140.3|10977.5|10917.5|18
1587989100000|2020-04-27 12:05:00|11150.2|11090.2|11118.3|11058.3|11157.5|11097.5|11108.6|11053.6|0
1587989400000|2020-04-27 12:10:00|11113.6|11053.6|11077|11017|11126.5|11074.6|11077|11017|3
1587989700000|2020-04-27 12:15:00|11074.6|11014.6|11101.5|11041.5|11101.5|11041.5|11074.6|11014.6|0
1587990000000|2020-04-27 12:20:00|11101.7|11041.7|11084.8|11024.8|11103.9|11043.9|11084.6|11024.6|0
1587990300000|2020-04-27 12:25:00|11085.6|11025.6|11092.4|11032.4|11092.4|11032.4|11084.9|11024.9|0
1587990600000|2020-04-27 12:30:00|11092.5|11032.5|11092.5|11032.5|11100|11040|11092.5|11032.5|0
1587990900000|2020-04-27 12:35:00|11091.7|11031.7|11088.4|11028.4|11107.2|11050.2|11067|11028.4|14
1587991200000|2020-04-27 12:40:00|11093.4|11033.4|11093.4|11033.4|11115.9|11055.9|11085.9|11025.9|0
1587991500000|2020-04-27 12:45:00|11094.3|11034.3|11125.9|11065.9|11125.9|11065.9|11094.3|11034.3|2
1587991800000|2020-04-27 12:50:00|11126.1|11066.1|11111.9|11051.9|11126.5|11066.5|11099|11039|4
1587992100000|2020-04-27 12:55:00|11111.5|11051.5|11113|11073|11113.1|11083.9|11100.8|11044|4
1587992400000|2020-04-27 13:00:00|11110|11086|11141.6|11081.6|11141.6|11094.6|11110|11067.8|6
1587992700000|2020-04-27 13:05:00|11131.2|11091.2|11141.5|11081.5|11144|11091.2|11131.2|11076.5|5
1587993000000|2020-04-27 13:10:00|11141.6|11081.6|11143.2|11119.2|11145.5|11121.5|11126.4|11081.6|0
1587993300000|2020-04-27 13:15:00|11161.8|11101.8|11167.9|11107.9|11170.3|11121.5|11156.8|11101.8|6
1587993600000|2020-04-27 13:20:00|11177.6|11117.6|11184.6|11144.6|11201.8|11159.8|11172.6|11112.6|139
1587993900000|2020-04-27 13:25:00|11149.9|11125.9|11163.2|11123.2|11177.9|11126.5|11149.9|11108.5|18
1587994200000|2020-04-27 13:30:00|11162.9|11122.9|11152.5|11092.5|11171|11126.2|11145.4|11092.3|5
1587994500000|2020-04-27 13:35:00|11150.1|11090.1|11139.4|11099.4|11150.1|11101.6|11136.9|11082.2|1
1587994800000|2020-04-27 13:40:00|11126.7|11102.7|11111.2|11071.2|11126.7|11102.7|11111.2|11071.2|4
1587995100000|2020-04-27 13:45:00|11111.4|11071.4|11116.2|11076.2|11116.2|11076.2|11111.4|11071.4|2
1587995400000|2020-04-27 13:50:00|11116.4|11076.4|11126.3|11066.3|11136|11086|11116.4|11066.1|1
1587995700000|2020-04-27 13:55:00|11131.3|11071.3|11123.9|11083.9|11131.3|11083.9|11123.6|11071.3|1
1587996000000|2020-04-27 14:00:00|11123.8|11083.8|11121.4|11081.4|11123.8|11083.8|11121.4|11081.4|3
1587996300000|2020-04-27 14:05:00|||||||||3
1587996600000|2020-04-27 14:10:00|11108.7|11084.7|11108.4|11084.4|11108.7|11084.7|11108.4|11084.4|0
1587996900000|2020-04-27 14:15:00|11108.9|11084.9|11158.9|11118.9|11171.9|11120.4|11108.9|11084.9|9
1587997200000|2020-04-27 14:20:00|11159.4|11119.4|11196.4|11136.4|11207.7|11183.7|11158.4|11119.4|29
1587997500000|2020-04-27 14:25:00|11196.8|11136.8|11180.7|11120.7|11196.8|11142.1|11167.5|11107.5|7
1587997800000|2020-04-27 14:30:00|11180.8|11120.8|11185.7|11145.7|11187|11147|11180.8|11120.8|5
1587998100000|2020-04-27 14:35:00|11185.4|11145.4|11185.4|11145.4|11186.3|11146.3|11185.4|11145.4|4
1587998400000|2020-04-27 14:40:00|11185.2|11145.2|11186|11146|11186|11150.9|11174.9|11145.2|1
1587998700000|2020-04-27 14:45:00|11185.7|11145.7|11193.2|11153.2|11205.7|11156.6|11172.7|11145.7|3
1587999000000|2020-04-27 14:50:00|11192.6|11152.6|11192.6|11152.6|11193.5|11153.5|11185|11145|8
1587999300000|2020-04-27 14:55:00|11192.9|11152.9|11205.4|11165.4|11208.5|11180.6|11190.5|11145|9
1587999600000|2020-04-27 15:00:00|11206.2|11166.2|11207.7|11167.7|11208.3|11168.3|11206.2|11166.2|9
1587999900000|2020-04-27 15:05:00|||||||||5
1588000200000|2020-04-27 15:10:00|11213.9|11189.9|11227.7|11187.7|11243.9|11195.4|11213.9|11180.2|16
1588000500000|2020-04-27 15:15:00|11227.9|11187.9|11227.7|11187.7|11242.7|11188.9|11227.7|11180.2|6
1588000800000|2020-04-27 15:20:00|||||||||4
1588001100000|2020-04-27 15:25:00|11220.7|11180.7|11225|11201|11228.3|11201|11209.9|11160.2|8
1588001400000|2020-04-27 15:30:00|11222.6|11198.6|11221.9|11197.9|11222.6|11198.6|11221.9|11197.9|4
1588001700000|2020-04-27 15:35:00|||||||||4
1588002000000|2020-04-27 15:40:00|11226.6|11202.6|11244.9|11184.9|11260.1|11224.6|11224.3|11184.6|56
1588002300000|2020-04-27 15:45:00|11245.5|11185.5|11245.5|11185.5|11245.5|11185.5|11245.5|11185.5|6
1588002600000|2020-04-27 15:50:00|11244.8|11184.8|11230.2|11190.2|11245.9|11191.5|11228.6|11180.8|12
1588002900000|2020-04-27 15:55:00|11230.1|11190.1|11219.7|11195.7|11230.6|11200.7|11219.7|11190.1|3
1588003200000|2020-04-27 16:00:00|11219.8|11195.8|11244.4|11220.4|11244.4|11220.4|11219.8|11190.2|9
1588003500000|2020-04-27 16:05:00|11254.8|11214.8|11241.5|11201.5|11257.3|11214.8|11235.3|11195.3|5
1588003800000|2020-04-27 16:10:00|11235.8|11211.8|11245.6|11205.6|11245.6|11211.8|11235.8|11202.6|5
1588004100000|2020-04-27 16:15:00|11245.3|11205.3|11225.6|11185.6|11255.3|11221|11219.8|11185.3|44
1588004400000|2020-04-27 16:20:00|11223.8|11163.8|11205.1|11181.1|11230.6|11181.1|11205|11155.6|4
1588004700000|2020-04-27 16:25:00|11204.5|11180.5|11205.3|11165.3|11205.6|11180.5|11199.8|11163.1|3
1588005000000|2020-04-27 16:30:00|11205.6|11165.6|11247.5|11187.5|11247.5|11195.8|11205.6|11160.3|7
1588005300000|2020-04-27 16:35:00|11247.8|11187.8|11250|11190|11252.5|11192.5|11247.8|11187.8|2
1588005600000|2020-04-27 16:40:00|11249.9|11189.9|11249.9|11189.9|11249.9|11189.9|11249.9|11189.9|1
1588005900000|2020-04-27 16:45:00|11245.2|11185.2|11234.1|11210.1|11245.5|11210.5|11234.1|11185|9
1588006200000|2020-04-27 16:50:00|11245|11185|11232.1|11192.1|11245|11207.6|11228.8|11184.5|4
1588006500000|2020-04-27 16:55:00|11232.5|11192.5|11232.1|11192.1|11232.5|11192.5|11232.1|11192.1|0
1588006800000|2020-04-27 17:00:00|11232|11192|11204.7|11164.7|11232|11192|11204.7|11164.7|3
1588007400000|2020-04-27 17:10:00|11224.6|11184.6|11221.6|11197.6|11224.6|11197.6|11219|11184.6|2
1588007700000|2020-04-27 17:15:00|11222.2|11198.2|11243.7|11219.7|11246|11222|11222.2|11186.8|11
1588008000000|2020-04-27 17:20:00|11243.8|11219.8|11243.7|11219.7|11246.2|11222.2|11243.7|11219.7|0
1588008300000|2020-04-27 17:25:00|11244.1|11220.1|11236.6|11212.6|11246.6|11222.6|11217.2|11192.7|7
1588008600000|2020-04-27 17:30:00|11236.7|11212.7|11244.7|11204.7|11244.7|11220.2|11236.7|11204.7|2
1588008900000|2020-04-27 17:35:00|11254.2|11230.2|11248.8|11224.8|11254.2|11230.2|11248.8|11224.8|4
1588009200000|2020-04-27 17:40:00|11249.2|11225.2|11276.8|11236.8|11289.2|11241.5|11249.2|11217.1|15
1588009500000|2020-04-27 17:45:00|11279.2|11239.2|11256|11232|11279.2|11239.2|11256|11232|2
1588009800000|2020-04-27 17:50:00|11256.3|11232.3|11283.6|11243.6|11283.6|11254.3|11256.3|11232.3|3
1588010100000|2020-04-27 17:55:00|11255.3|11231.3|11245.7|11185.7|11259|11231.5|11245.7|11185.7|24
1588075200000|2020-04-28 12:00:00|11267.5|11207.5|11272.2|11248.2|11287.5|11248.2|11257.5|11197.5|11
1588075500000|2020-04-28 12:05:00|11271.8|11247.8|11271.8|11247.8|11271.8|11247.8|11271.8|11247.8|0
1588075800000|2020-04-28 12:10:00|11274.2|11250.2|11415.1|11375.1|11415.1|11385.5|11274.2|11250.2|11
1588076100000|2020-04-28 12:15:00|11415|11375|11365.1|11305.1|11432.6|11375|11365.1|11305.1|11
1588076400000|2020-04-28 12:20:00|11365.2|11305.2|11412.6|11372.6|11420.2|11372.6|11357.6|11305.2|21
1588076700000|2020-04-28 12:25:00|11412.5|11372.5|11394|11370|11416.6|11392.6|11391.5|11367.5|41
1588077000000|2020-04-28 12:30:00|11394.4|11370.4|11399.4|11339.4|11404|11380|11394.4|11337|2
1588077300000|2020-04-28 12:35:00|11399.5|11339.5|11396.6|11356.6|11399.5|11356.6|11396.6|11339.5|0
1588077600000|2020-04-28 12:40:00|11397|11357|11406.5|11346.5|11407.4|11375|11397|11346.5|3
1588077900000|2020-04-28 12:45:00|11406.6|11346.6|11406.6|11346.6|11407.2|11379.6|11400.5|11346.6|7
1588078200000|2020-04-28 12:50:00|11404.2|11344.2|11382.5|11342.5|11404.4|11344.4|11382.4|11342.4|0
1588078500000|2020-04-28 12:55:00|11382.1|11342.1|11312.3|11252.3|11382.1|11342.1|11312.3|11252.3|14
1588078800000|2020-04-28 13:00:00|11304.7|11264.7|11306.5|11266.5|11307|11267|11304.6|11264.6|1
1588079100000|2020-04-28 13:05:00|11306|11266|11382.5|11322.5|11382.5|11322.5|11306|11266|5
1588079400000|2020-04-28 13:10:00|11380.1|11320.1|11419.3|11379.3|11419.3|11379.3|11350.6|11310.8|20
1588079700000|2020-04-28 13:15:00|11431.7|11371.7|11412|11372|11431.7|11379.3|11412|11366.8|4
1588080000000|2020-04-28 13:20:00|11406.5|11382.5|11392.1|11332.1|11406.5|11382.5|11392.1|11332.1|11
1588080300000|2020-04-28 13:25:00|11380.1|11320.1|11364.4|11304.4|11380.1|11320.1|11338.2|11297.2|2
1588080600000|2020-04-28 13:30:00|11364.7|11304.7|11367|11307|11371.9|11311.9|11364.7|11304.7|6
1588080900000|2020-04-28 13:35:00|11361.8|11321.8|11354.5|11294.5|11361.8|11321.8|11301.9|11246.9|13
1588081200000|2020-04-28 13:40:00|11356.9|11296.9|11359.5|11299.5|11359.5|11299.5|11356.9|11296.9|0
1588081500000|2020-04-28 13:45:00|11359.7|11299.7|11359.7|11299.7|11359.7|11299.7|11359.7|11299.7|0
1588081800000|2020-04-28 13:50:00|11359.8|11299.8|11359.8|11299.8|11359.8|11299.8|11359.8|11299.8|0
1588082100000|2020-04-28 13:55:00|11359.7|11299.7|11307.5|11247.5|11359.7|11302.5|11301.6|11247.5|5
1588082400000|2020-04-28 14:00:00|11307.1|11247.1|11382.3|11322.3|11387.4|11355.4|11294.6|11247|9
1588082700000|2020-04-28 14:05:00|11377.5|11317.5|11372.5|11332.5|11377.7|11332.5|11372.5|11317.5|0
1588083000000|2020-04-28 14:10:00|11372.2|11332.2|11372.2|11332.2|11372.2|11332.2|11372.2|11332.2|0
1588083300000|2020-04-28 14:15:00|11372.3|11332.3|11386.6|11362.6|11386.7|11362.7|11359.7|11332.3|14
1588083600000|2020-04-28 14:20:00|11389|11365|11389.1|11365.1|11389.1|11365.1|11389|11365|2
1588083900000|2020-04-28 14:25:00|11391.2|11367.2|11393.9|11369.9|11393.9|11369.9|11391.2|11367.2|1
1588084200000|2020-04-28 14:30:00|11404.2|11380.2|11424.7|11384.7|11427.2|11387.2|11403.9|11379.9|7
1588084500000|2020-04-28 14:35:00|11424.5|11384.5|11436|11412|11446.5|11414.5|11419.2|11371.6|21
1588084800000|2020-04-28 14:40:00|11438.4|11414.4|11451.6|11391.6|11451.6|11422|11434.1|11386.5|7
1588085100000|2020-04-28 14:45:00|11439.2|11399.2|11439.2|11399.2|11446|11422|11439.2|11399.2|2
1588085400000|2020-04-28 14:50:00|11438.8|11398.8|11399.8|11359.8|11438.8|11398.8|11399.6|11359.6|3
1588085700000|2020-04-28 14:55:00|11399.7|11359.7|11412.2|11352.2|11412.2|11360.5|11371.7|11341.7|13
1588086000000|2020-04-28 15:00:00|11407.2|11347.2|11407.4|11347.4|11407.4|11347.4|11407|11347|2
1588086300000|2020-04-28 15:05:00|11407|11367|11371.8|11347.8|11417.1|11380.3|11366.6|11342.5|6
1588086600000|2020-04-28 15:10:00|||||||||1
1588086900000|2020-04-28 15:15:00|11376.8|11352.8|11376.8|11352.8|11376.8|11352.8|11376.8|11352.8|1
1588087200000|2020-04-28 15:20:00|11377|11353|11377.7|11337.7|11377.7|11353|11376.6|11337.5|1
1588087500000|2020-04-28 15:25:00|11377.3|11337.3|11372.3|11332.3|11377.3|11337.9|11361.8|11332.3|8
1588087800000|2020-04-28 15:30:00|11372.5|11332.5|11380.4|11356.4|11382.1|11356.9|11372.5|11332.5|46
1588088100000|2020-04-28 15:35:00|11370.8|11346.8|11389.4|11349.4|11389.5|11359.8|11370.8|11346.8|6
1588088400000|2020-04-28 15:40:00|11389.7|11349.7|11376.4|11352.4|11426.5|11366.5|11376.4|11349.7|14
1588088700000|2020-04-28 15:45:00|11376.3|11352.3|11376.3|11352.3|11376.3|11352.3|11376.3|11352.3|0
1588089000000|2020-04-28 15:50:00|11376.5|11352.5|11376.7|11352.7|11377|11353|11376.5|11352.5|5
1588089600000|2020-04-28 16:00:00|11379.1|11355.1|11421.6|11381.6|11422|11381.6|11379.1|11355.1|6
1588089900000|2020-04-28 16:05:00|11426.5|11386.5|11411.5|11387.5|11431.6|11406.9|11399.5|11369.8|11
1588090200000|2020-04-28 16:10:00|11421.9|11381.9|11411.5|11387.5|11421.9|11387.5|11411.5|11381.9|4
1588090500000|2020-04-28 16:15:00|11411.7|11387.7|11411.5|11387.5|11416.5|11392.5|11406.6|11382.6|7
1588090800000|2020-04-28 16:20:00|11411.3|11387.3|11411.1|11387.1|11411.3|11387.3|11411|11387|4
1588091100000|2020-04-28 16:25:00|11416.9|11356.9|11409.6|11369.6|11417|11369.6|11409.4|11356.9|5
1588091400000|2020-04-28 16:30:00|11406.4|11382.4|11411.9|11387.9|11411.9|11387.9|11406.4|11382.4|5
1588091700000|2020-04-28 16:35:00|11411.7|11387.7|11396.9|11372.9|11411.7|11387.7|11396.9|11347.4|6
1588092000000|2020-04-28 16:40:00|11404.3|11380.3|11397|11373|11404.3|11380.3|11396.9|11372.9|5
1588092300000|2020-04-28 16:45:00|11397.2|11373.2|11397.1|11373.1|11404.4|11380.4|11397.1|11373.1|5
1588092600000|2020-04-28 16:50:00|11397.3|11373.3|11404.7|11380.7|11404.7|11380.7|11397.3|11373.3|4
1588092900000|2020-04-28 16:55:00|11404.9|11380.9|11404.7|11380.7|11409.7|11385.7|11404.7|11380.7|15
1588093200000|2020-04-28 17:00:00|11404.9|11380.9|11409.3|11385.3|11409.7|11385.7|11404.9|11380.9|2
1588093500000|2020-04-28 17:05:00|11409.2|11385.2|11396.9|11372.9|11424.2|11400.2|11396.9|11362.1|12
1588093800000|2020-04-28 17:10:00|11396.6|11372.6|11396.9|11372.9|11405|11372.9|11386.5|11342.6|64
1588094100000|2020-04-28 17:15:00|11396.7|11372.7|11401.7|11377.7|11401.7|11377.7|11396.7|11372.7|2
1588094400000|2020-04-28 17:20:00|11394.3|11370.3|11397.5|11357.5|11399.4|11375.4|11389.5|11357.5|10
1588094700000|2020-04-28 17:25:00|11397.4|11357.4|11428.7|11388.7|11429|11388.7|11397.4|11352.2|76
1588095000000|2020-04-28 17:30:00|11443.5|11383.5|11444.9|11420.9|11454.6|11430.6|11441.1|11381.1|13
1588095600000|2020-04-28 17:40:00|11442.5|11418.5|11435.3|11411.3|11445.7|11418.5|11435.3|11405.7|3
1588095900000|2020-04-28 17:45:00|11434.9|11410.9|11434.9|11410.9|11434.9|11410.9|11434.9|11410.9|0
1588096200000|2020-04-28 17:50:00|11440.5|11400.5|11421.7|11361.7|11443.4|11401.4|11407.3|11347.3|4
1588096500000|2020-04-28 17:55:00|11421.6|11361.6|11440|11380|11442.4|11382.4|11421.6|11361.6|1
1588161600000|2020-04-29 12:00:00|11447.4|11407.4|11524.8|11464.8|11534.6|11504.7|11447.4|11404.7|36
1588161900000|2020-04-29 12:05:00|11516.6|11492.6|11505.3|11445.3|11516.6|11492.6|11502.9|11442.9|3
1588162200000|2020-04-29 12:10:00|11485.8|11425.8|11505.3|11445.3|11510.2|11450.2|11485.8|11425.8|0
1588162500000|2020-04-29 12:15:00|11507.8|11447.8|11500.4|11440.4|11507.8|11447.8|11498|11438|0
1588162800000|2020-04-29 12:20:00|11493.1|11433.1|11476.1|11416.1|11500.4|11465.8|11476.1|11416.1|4
1588163100000|2020-04-29 12:25:00|11478.5|11418.5|11473.6|11413.6|11478.5|11418.5|11473.6|11413.6|0
1588163400000|2020-04-29 12:30:00|11476.1|11416.1|11485.8|11425.8|11493.1|11435.8|11475.8|11416.1|2
1588163700000|2020-04-29 12:35:00|11488.3|11428.3|11482|11442|11497.3|11443.2|11482|11428.3|6
1588164000000|2020-04-29 12:40:00|11474.7|11434.7|11472.1|11432.1|11479.7|11434.7|11472.1|11419.7|0
1588164300000|2020-04-29 12:45:00|11472.2|11432.2|11469.7|11429.7|11472.2|11432.2|11469.7|11429.7|0
1588164600000|2020-04-29 12:50:00|11472.2|11432.2|11491.9|11431.9|11491.9|11432.2|11472.2|11431.9|3
1588164900000|2020-04-29 12:55:00|11492.1|11432.1|11494.5|11434.5|11496.9|11436.9|11492.1|11432.1|2
1588165200000|2020-04-29 13:00:00|11494.2|11434.2|11487|11447|11499.4|11447|11479.5|11434.2|4
1588165500000|2020-04-29 13:05:00|11486.9|11446.9|11494.3|11454.3|11494.3|11467.3|11486.9|11446.9|1
1588165800000|2020-04-29 13:10:00|11491.8|11451.8|11509.3|11449.3|11509.3|11454.4|11491.8|11449.3|2
1588166100000|2020-04-29 13:15:00|11481.5|11457.5|11482|11442|11484.9|11460|11470|11424.9|9
1588166400000|2020-04-29 13:20:00|11461.7|11437.7|11473.6|11449.6|11479.5|11449.6|11461.7|11429.7|5
1588166700000|2020-04-29 13:25:00|11473.7|11449.7|11481.7|11421.7|11484.2|11449.7|11448.5|11418.9|5
1588167000000|2020-04-29 13:30:00|11481.9|11421.9|11484.1|11444.1|11484.1|11449.7|11473.7|11421.9|4
1588167300000|2020-04-29 13:35:00|11474.4|11434.4|11459.4|11419.4|11474.4|11444.8|11453.9|11419.4|6
1588167600000|2020-04-29 13:40:00|11459.5|11419.5|11416.9|11392.9|11459.5|11425|11410.3|11386.3|45
1588167900000|2020-04-29 13:45:00|11414.4|11390.4|11414.4|11390.4|11414.4|11390.4|11414.4|11390.4|8
1588168200000|2020-04-29 13:50:00|11416.9|11392.9|11419.2|11395.2|11419.2|11395.2|11415.6|11391.6|1
1588168500000|2020-04-29 13:55:00|11419.1|11395.1|11434.7|11394.7|11434.7|11395.3|11419.1|11394.7|1
1588168800000|2020-04-29 14:00:00|11446.2|11422.2|11469.2|11429.2|11469.7|11434.7|11446.2|11396.9|9
1588169100000|2020-04-29 14:05:00|11469.6|11429.6|11476.8|11436.8|11476.8|11436.8|11445.4|11400.1|5
1588169700000|2020-04-29 14:15:00|11477|11437|11484.6|11424.6|11484.6|11437|11477|11424.6|4
1588170000000|2020-04-29 14:20:00|11484.7|11424.7|11453|11393|11484.7|11424.7|11453|11393|5
1588170300000|2020-04-29 14:25:00|11455.2|11415.2|11460.3|11400.3|11467.8|11415.5|11453|11393|9
1588170600000|2020-04-29 14:30:00|11460.1|11420.1|11455.5|11395.5|11460.4|11420.4|11455.4|11395.4|7
1588170900000|2020-04-29 14:35:00|11455.6|11395.6|11433.4|11393.4|11455.6|11395.6|11433.4|11388.3|0
1588171200000|2020-04-29 14:40:00|11431|11391|11428|11404|11431|11404|11427.9|11391|30
1588171500000|2020-04-29 14:45:00|11431.1|11391.1|11415.7|11391.7|11431.1|11391.7|11415.7|11391|6
1588171800000|2020-04-29 14:50:00|11435.9|11395.9|11445.8|11405.8|11450.8|11405.8|11435.9|11390.8|3
1588172100000|2020-04-29 14:55:00|11445.9|11405.9|11445.8|11405.8|11445.9|11405.9|11445.8|11405.8|1
1588172400000|2020-04-29 15:00:00|11435.3|11411.3|11434.9|11410.9|11435.3|11411.3|11432.6|11408.6|2
1588172700000|2020-04-29 15:05:00|11422.7|11398.7|11435.3|11395.3|11435.3|11398.7|11417.1|11393.1|6
1588173000000|2020-04-29 15:10:00|11425.7|11401.7|11430|11406|11436.1|11406.1|11425.7|11395.6|1
1588173300000|2020-04-29 15:15:00|11429.8|11405.8|11429.8|11405.8|11429.8|11405.8|11429.8|11405.8|0
1588173600000|2020-04-29 15:20:00|11434.7|11410.7|11445.2|11405.2|11445.2|11410.7|11434.7|11405.2|0
1588173900000|2020-04-29 15:25:00|11439.7|11415.7|11439.7|11415.7|11439.7|11415.7|11439.7|11415.7|1
1588174200000|2020-04-29 15:30:00|11439.6|11415.6|11445.2|11405.2|11445.2|11415.6|11439.6|11402.7|4
1588174500000|2020-04-29 15:35:00|11442.8|11402.8|11420.4|11396.4|11450.4|11418.2|11420.4|11390.3|9
1588174800000|2020-04-29 15:40:00|11420.1|11396.1|11418|11394|11420.4|11396.4|11418|11394|17
1588175100000|2020-04-29 15:45:00|11413.1|11389.1|11327.4|11287.4|11413.2|11389.2|11324.7|11265|47
1588175400000|2020-04-29 15:50:00|11327.1|11287.1|11357.2|11297.2|11367.1|11319.3|11327.1|11287.1|16
1588175700000|2020-04-29 15:55:00|11359.7|11299.7|11354.7|11314.7|11362.2|11314.7|11354.7|11299.7|5
1588176000000|2020-04-29 16:00:00|11354.8|11314.8|11357.4|11317.4|11357.4|11317.4|11354.8|11314.8|0
1588176300000|2020-04-29 16:05:00|11357.5|11317.5|11427|11367|11429.5|11375|11351.9|11317.5|9
1588176600000|2020-04-29 16:10:00|11424.6|11364.6|11424.6|11364.6|11427.1|11367.1|11424.6|11364.6|1
1588176900000|2020-04-29 16:15:00|11427|11367|11387.6|11327.6|11427.2|11382.1|11387.6|11327.6|7
1588177200000|2020-04-29 16:20:00|11385.1|11325.1|11382.5|11322.5|11385.1|11325.1|11382.3|11322.3|7
1588177500000|2020-04-29 16:25:00|11382.6|11322.6|11377.6|11337.6|11382.6|11337.6|11375|11322.6|4
1588177800000|2020-04-29 16:30:00|11367.2|11343.2|11412.8|11352.8|11412.8|11352.8|11362.1|11332.6|9
1588178100000|2020-04-29 16:35:00|11412.7|11352.7|11407.8|11347.8|11412.7|11360.3|11400.3|11347.6|8
1588178400000|2020-04-29 16:40:00|11407.9|11347.9|11407.8|11347.8|11407.9|11347.9|11407.6|11347.6|10
1588178700000|2020-04-29 16:45:00|11407.7|11347.7|11402.6|11342.6|11407.7|11347.7|11402.6|11342.6|2
1588179000000|2020-04-29 16:50:00|11402.7|11342.7|11397.6|11357.6|11402.7|11357.6|11397.6|11342.7|0
1588179300000|2020-04-29 16:55:00|11397.5|11357.5|11429.9|11369.9|11430.1|11387.4|11397.5|11357.5|3
1588179600000|2020-04-29 17:00:00|11429.7|11369.7|11396.9|11372.9|11429.7|11377.9|11396.8|11359.9|0
1588180500000|2020-04-29 17:15:00|11427.1|11367.1|11412.4|11372.4|11437.3|11400.4|11412.4|11367.1|6
1588180800000|2020-04-29 17:20:00|11412.3|11372.3|11407.3|11367.3|11412.5|11387.7|11405.2|11365.2|2
1588181100000|2020-04-29 17:25:00|11404.2|11380.2|11409.8|11369.8|11409.8|11380.2|11404.2|11367.3|2
1588181400000|2020-04-29 17:30:00|11409.1|11385.1|11407|11383|11409.1|11385.1|11407|11383|2
1588181700000|2020-04-29 17:35:00|11402.9|11342.9|11417.4|11377.4|11417.4|11380.5|11402.9|11342.9|7
1588182000000|2020-04-29 17:40:00|11417.1|11377.1|11411.6|11387.6|11417.2|11387.6|11411.6|11377.1|2
1588182300000|2020-04-29 17:45:00|11414.1|11390.1|11421.2|11397.2|11437.1|11402.1|11399.1|11375.1|10
1588182600000|2020-04-29 17:50:00|11434.1|11394.1|11478.9|11418.9|11484.1|11449.5|11434.1|11386.6|7
1588182900000|2020-04-29 17:55:00|11476.4|11416.4|11421.5|11361.5|11476.4|11444.1|11409|11349|19
1588248000000|2020-04-30 12:00:00|11444.6|11404.6|11444.7|11384.7|11449.7|11407.1|11412.5|11352.5|5
1588248300000|2020-04-30 12:05:00|11447.2|11387.2|11444.6|11404.6|11447.2|11404.6|11439.7|11379.7|2
1588248600000|2020-04-30 12:10:00|11442.1|11402.1|11447.1|11407.1|11447.1|11407.1|11442.1|11402.1|3
1588248900000|2020-04-30 12:15:00|11431.7|11407.7|11431.6|11407.6|11447.1|11410.1|11431.6|11407.1|1
1588249200000|2020-04-30 12:20:00|11447.1|11407.1|11457|11417|11462.1|11417|11442.1|11402.1|6
1588249500000|2020-04-30 12:25:00|11451.5|11427.5|11457|11417|11457|11427.5|11451.5|11417|0
1588249800000|2020-04-30 12:30:00|||||||||2
1588250100000|2020-04-30 12:35:00|11451.5|11427.5|11457|11417|11457|11427.5|11451.5|11417|1
1588251000000|2020-04-30 12:50:00|11453.9|11429.9|11482|11442|11486.9|11457.4|11453.9|11426.9|8
1588251300000|2020-04-30 12:55:00|11476.5|11452.5|11387.4|11327.4|11482|11452.5|11387.4|11327.4|8
1588251600000|2020-04-30 13:00:00|11392.3|11332.3|11387.4|11327.4|11392.3|11332.3|11387.3|11327.3|1
1588251900000|2020-04-30 13:05:00|11384.9|11324.9|11339.4|11315.4|11384.9|11330.4|11334.4|11310.4|16
1588252200000|2020-04-30 13:10:00|11354.9|11314.9|11392.3|11332.3|11392.4|11342.8|11354.4|11314.9|6
1588252500000|2020-04-30 13:15:00|11379.9|11339.9|11349.2|11325.2|11379.9|11339.9|11326.8|11302.2|9
1588252800000|2020-04-30 13:20:00|11351.7|11327.7|11347.2|11307.2|11351.7|11327.7|11329.2|11305.2|16
1588253100000|2020-04-30 13:25:00|11349.7|11309.7|11326.9|11286.9|11349.7|11312.7|11309.2|11285.2|7
1588253400000|2020-04-30 13:30:00|11313.9|11289.9|11326.4|11302.4|11326.4|11302.4|11311.4|11287.4|6
1588253700000|2020-04-30 13:35:00|11321.4|11297.4|11318.8|11294.8|11321.4|11297.4|11311.4|11287.4|7
1588254000000|2020-04-30 13:40:00|11318.9|11294.9|11353.8|11329.8|11353.8|11329.8|11318.9|11294.9|15
1588254300000|2020-04-30 13:45:00|11348.8|11324.8|11351.8|11311.8|11351.8|11324.8|11346.8|11306.8|1
1588254600000|2020-04-30 13:50:00|11341.3|11317.3|11341.8|11301.8|11356.8|11317.3|11331.3|11296.8|2
1588254900000|2020-04-30 13:55:00|11341.9|11301.9|11351.7|11311.7|11351.7|11317.3|11341.2|11301.9|0
1588255200000|2020-04-30 14:00:00|11341.2|11317.2|11346.7|11306.7|11351.7|11317.2|11321.2|11296.7|3
1588255500000|2020-04-30 14:05:00|11346.8|11306.8|11399.2|11359.2|11436.6|11389.1|11346.2|11306.8|10
1588255800000|2020-04-30 14:10:00|11399.1|11359.1|11396.6|11356.6|11399.1|11359.6|11383.6|11356.5|3
1588256100000|2020-04-30 14:15:00|11386.1|11362.1|11401.6|11361.6|11406.6|11362.1|11386.1|11346.6|2
1588256400000|2020-04-30 14:20:00|11391.1|11367.1|11401.6|11361.6|11401.6|11367.1|11391.1|11361.6|0
1588256700000|2020-04-30 14:25:00|11401.7|11361.7|11419.1|11379.1|11419.1|11380|11401.1|11361.7|6
1588257000000|2020-04-30 14:30:00|11429|11389|11434.1|11394.1|11459.1|11411.6|11421.1|11389|5
1588257300000|2020-04-30 14:35:00|11421.1|11397.1|11426.6|11386.6|11426.6|11397.1|11416.1|11386.6|0
1588257600000|2020-04-30 14:40:00|11413.6|11389.6|11399.1|11359.1|11413.6|11389.6|11399.1|11359.1|2
1588257900000|2020-04-30 14:45:00|11399.2|11359.2|11399.2|11359.2|11399.2|11359.2|11399.1|11359.1|8
1588258200000|2020-04-30 14:50:00|11401.1|11377.1|11401.2|11377.2|11401.2|11377.2|11401.1|11377.1|0
1588258800000|2020-04-30 15:00:00|11406.1|11382.1|11379.2|11319.2|11406.2|11382.2|11379.2|11319.2|9
1588259100000|2020-04-30 15:05:00|11379.1|11319.1|11371.7|11311.7|11379.1|11319.1|11369.2|11309.2|1
1588259400000|2020-04-30 15:10:00|11371.6|11311.6|11371.6|11311.6|11371.6|11311.6|11371.6|11311.6|0
1588259700000|2020-04-30 15:15:00|11371.7|11311.7|11371.7|11311.7|11371.7|11311.7|11371.7|11311.7|0
1588260000000|2020-04-30 15:20:00|11371.6|11311.6|11364.1|11324.1|11371.6|11324.1|11341.2|11311.6|6
1588260300000|2020-04-30 15:25:00|11371.6|11311.6|11369.1|11309.1|11371.6|11311.6|11369.1|11309.1|1
1588260600000|2020-04-30 15:30:00|11341.1|11317.1|11366.7|11306.7|11369.2|11317.1|11341.1|11306.6|27
1588260900000|2020-04-30 15:35:00|11366.6|11306.6|11354.1|11294.1|11366.6|11306.6|11354.1|11294.1|12
1588261200000|2020-04-30 15:40:00|11354|11294|11356.6|11296.6|11356.6|11296.6|11354|11294|34
1588261500000|2020-04-30 15:45:00|11348.5|11324.5|11325.9|11301.9|11371.4|11324.5|11323.4|11299.4|5
1588261800000|2020-04-30 15:50:00|11326|11302|11364|11304|11364|11304|11326|11302|6
1588262100000|2020-04-30 15:55:00|11366.5|11306.5|11343.4|11319.4|11371.5|11319.4|11343.4|11306.5|1
1588262400000|2020-04-30 16:00:00|11295.9|11271.9|11146.4|11086.4|11328.9|11276.9|11098.9|11038.9|100
1588262700000|2020-04-30 16:05:00|11156.4|11096.4|11191.4|11131.4|11191.4|11131.4|11156.4|11096.4|2
1588263000000|2020-04-30 16:10:00|11188.9|11128.9|11204|11144|11251.5|11191.5|11181.5|11121.5|9
1588263300000|2020-04-30 16:15:00|11203.9|11143.9|11216.5|11156.5|11223.9|11163.9|11198.9|11138.9|3
1588263600000|2020-04-30 16:20:00|11224|11164|11236.5|11176.5|11236.5|11176.5|11199|11141.5|1
1588263900000|2020-04-30 16:25:00|11234|11174|11168.4|11144.4|11234|11174|11168.4|11136.5|3
1588264200000|2020-04-30 16:30:00|11163.4|11139.4|11164|11104|11168.4|11144.4|11161.4|11101.5|36
1588264500000|2020-04-30 16:35:00|11166.5|11106.5|11171.3|11111.3|11176.4|11128.8|11151.4|11106.3|39
1588264800000|2020-04-30 16:40:00|11166.3|11106.3|11146.3|11086.3|11166.3|11111.3|11115.8|11086.3|31
1588265100000|2020-04-30 16:45:00|11123.8|11063.8|11106.3|11066.3|11123.8|11068.9|11106.3|11063.8|6
1588265400000|2020-04-30 16:50:00|11093.3|11069.3|11128.8|11088.8|11128.8|11088.8|11090.8|11046.4|8
1588265700000|2020-04-30 16:55:00|11148.7|11088.7|11126.3|11086.3|11148.7|11096.7|11120.7|11086.2|10
1588266000000|2020-04-30 17:00:00|11113.3|11089.3|11133.7|11093.7|11148.8|11093.8|11110.8|11086.8|2
1588266300000|2020-04-30 17:05:00|11133.8|11093.8|11153.8|11093.8|11153.8|11093.8|11133.7|11093.7|8
1588266600000|2020-04-30 17:10:00|11153.9|11093.9|11169|11109|11186.5|11157|11153.8|11093.9|11
1588266900000|2020-04-30 17:15:00|11171.5|11131.5|11168.5|11144.5|11171.5|11144.5|11168.5|11131.5|7
1588267200000|2020-04-30 17:20:00|11163.5|11139.5|11153.9|11113.9|11171.4|11144.5|11153.9|11111.4|11
1588267500000|2020-04-30 17:25:00|11166.4|11106.4|11148.9|11108.9|11166.4|11134.4|11123.4|11091.4|6
1588267800000|2020-04-30 17:30:00|11151.3|11111.3|11161.7|11121.7|11166.7|11121.7|11151.3|11106.3|3
1588268100000|2020-04-30 17:35:00|11156.2|11132.2|11171.7|11131.7|11171.7|11134.7|11156.2|11131.7|0
1588268400000|2020-04-30 17:40:00|11172.1|11132.1|11157.2|11117.2|11172.1|11137.6|11146.6|11117.2|6
1588268700000|2020-04-30 17:45:00|11146.7|11122.7|11151.7|11127.7|11151.7|11127.7|11146.7|11122.7|0
1588269000000|2020-04-30 17:50:00|11161.7|11137.7|11166.6|11142.6|11172.2|11147.6|11151.7|11127.7|7
1588269300000|2020-04-30 17:55:00|11166.7|11142.7|11154.7|11094.7|11166.7|11142.7|11152.2|11092.2|7
1588334400000|2020-05-01 12:00:00|11133.6|11073.6|11293.5|11233.5|11293.5|11233.5|11108.1|11068.7|24
1588334700000|2020-05-01 12:05:00|11296|11236|11295.5|11271.5|11333.5|11273.5|11295.5|11236|3
1588335000000|2020-05-01 12:10:00|11291.2|11231.2|11263.5|11203.5|11291.2|11231.2|11263.5|11203.5|2
1588335300000|2020-05-01 12:15:00|11258.6|11198.6|11241|11181|11258.6|11198.6|11238.5|11178.5|0
1588335600000|2020-05-01 12:20:00|11243.5|11183.5|11243.5|11183.5|11243.5|11183.5|11243.5|11183.5|1
1588335900000|2020-05-01 12:25:00|11241|11181|11236|11176|11241|11181|11236|11176|0
1588336200000|2020-05-01 12:30:00|11100.7|11076.7|11131.2|11071.2|11171.2|11111.2|11100.7|11068.7|27
1588336500000|2020-05-01 12:35:00|11133.7|11073.7|11153.6|11093.6|11161.1|11101.1|11131.2|11071.2|0
1588336800000|2020-05-01 12:40:00|11156.1|11096.1|11181.1|11121.1|11181.1|11121.1|11138.6|11078.6|0
1588337100000|2020-05-01 12:45:00|11183.6|11123.6|11196.1|11136.1|11198.6|11138.6|11183.6|11123.6|0
1588337400000|2020-05-01 12:50:00|11201|11141|11211.1|11151.1|11213.6|11153.6|11201|11141|0
1588337700000|2020-05-01 12:55:00|11211|11151|11138.7|11078.7|11211|11151|11138.7|11078.7|0
1588338000000|2020-05-01 13:00:00|11138.8|11078.8|11166.1|11106.1|11188.6|11128.6|11138.8|11078.8|0
1588338300000|2020-05-01 13:05:00|11171.1|11111.1|11163.6|11103.6|11188.6|11128.6|11148.6|11088.6|0
1588338600000|2020-05-01 13:10:00|11163.7|11103.7|11163.7|11103.7|11163.7|11103.7|11163.7|11103.7|0
1588338900000|2020-05-01 13:15:00|11166.1|11106.1|11176.1|11116.1|11191.1|11131.1|11166.1|11106.1|0
1588339200000|2020-05-01 13:20:00|11178.6|11118.6|11178.6|11118.6|11178.6|11118.6|11178.6|11118.6|0
1588339500000|2020-05-01 13:25:00|11181.1|11121.1|11181.1|11121.1|11181.1|11121.1|11181.1|11121.1|0
1588339800000|2020-05-01 13:30:00|11191|11131|11186.1|11126.1|11193.6|11133.6|11186.1|11126.1|0
1588340100000|2020-05-01 13:35:00|11186.3|11126.3|11211.1|11151.1|11228.6|11168.6|11186.3|11126.3|0
1588340400000|2020-05-01 13:40:00|11211.2|11151.2|11228.6|11168.6|11228.6|11168.6|11211.2|11151.2|0
1588340700000|2020-05-01 13:45:00|11236.1|11176.1|11183.7|11123.7|11256.2|11196.2|11183.7|11123.7|0
1588341000000|2020-05-01 13:50:00|11183.6|11123.6|11186.2|11126.2|11228.7|11168.7|11178.7|11118.7|0
1588341300000|2020-05-01 13:55:00|11181.2|11121.2|11176.2|11116.2|11181.2|11121.2|11176.2|11116.2|0
1588341600000|2020-05-01 14:00:00|11176.5|11116.5|11258.7|11198.7|11273.7|11213.7|11176.5|11116.5|0
1588341900000|2020-05-01 14:05:00|11271.2|11211.2|11373.7|11313.7|11373.7|11313.7|11268.7|11208.7|0
1588342200000|2020-05-01 14:10:00|11381.1|11321.1|11355.9|11295.9|11381.2|11321.2|11335.8|11275.8|1
1588342500000|2020-05-01 14:15:00|11363.3|11303.3|11360.9|11300.9|11365.8|11305.8|11360.9|11300.9|0
1588342800000|2020-05-01 14:20:00|11361|11301|11370.9|11310.9|11380.9|11320.9|11355.9|11295.9|0
1588343100000|2020-05-01 14:25:00|11373.3|11313.3|11363.4|11303.4|11375.4|11351.4|11363.4|11303.4|0
1588343400000|2020-05-01 14:30:00|11356|11296|11238.6|11178.6|11356|11296|11238.6|11178.6|2
1588343700000|2020-05-01 14:35:00|11238.5|11178.5|11191.1|11131.1|11238.5|11178.5|11173.7|11113.7|0
1588344300000|2020-05-01 14:45:00|11191.3|11131.3|11243.7|11183.7|11243.7|11183.7|11191.3|11131.3|2
1588344600000|2020-05-01 14:50:00|11241.2|11181.2|11223.7|11163.7|11243.7|11183.7|11218.7|11158.7|0
1588344900000|2020-05-01 14:55:00|11223.6|11163.6|11178.8|11118.8|11223.7|11163.7|11178.8|11118.8|0
1588345200000|2020-05-01 15:00:00|11181.4|11121.4|11188.8|11128.8|11188.8|11128.8|11140.8|11099.1|0
1588345500000|2020-05-01 15:05:00|11191.3|11131.3|11198.7|11138.7|11198.7|11138.7|11191.3|11131.3|0
1588345800000|2020-05-01 15:10:00|11216.2|11156.2|11270.9|11210.9|11270.9|11210.9|11216.2|11156.2|0
1588346400000|2020-05-01 15:20:00|11273.4|11213.4|11278.4|11218.4|11283.4|11223.4|11273.4|11213.4|4
1588346700000|2020-05-01 15:25:00|11280.9|11220.9|11290.9|11230.9|11293.4|11233.4|11278.4|11218.4|0
1588347000000|2020-05-01 15:30:00|11293.4|11233.4|11290.9|11230.9|11293.4|11233.4|11290.9|11230.9|0
1588347300000|2020-05-01 15:35:00|11293.4|11233.4|11290.9|11250.9|11298.4|11250.9|11288.4|11233.4|0
1588347600000|2020-05-01 15:40:00|11293.4|11253.4|11308.5|11248.5|11333.4|11273.4|11293.4|11243.7|1
1588347900000|2020-05-01 15:45:00|11313.5|11253.5|11313.5|11253.5|11313.5|11253.5|11313.5|11253.5|0
1588348500000|2020-05-01 15:55:00|11340.8|11280.8|11363.6|11303.6|11363.6|11303.6|11340.8|11280.8|0
1588348800000|2020-05-01 16:00:00|11368.5|11308.5|11338.5|11278.5|11373.6|11313.6|11323.6|11263.6|1
1588349100000|2020-05-01 16:05:00|11333.5|11273.5|11348.5|11288.5|11353.5|11293.5|11328.5|11268.5|0
1588349400000|2020-05-01 16:10:00|11346.1|11286.1|11348.5|11288.5|11348.5|11288.5|11346|11286|0
1588349700000|2020-05-01 16:15:00|11346|11286|11358.5|11298.5|11358.5|11298.5|11343.5|11283.5|1
1588350000000|2020-05-01 16:20:00|11361|11301|11366|11306|11366|11306|11361|11301|0
1588350300000|2020-05-01 16:25:00|11371|11311|11415.8|11355.8|11415.8|11365.8|11371|11311|1
1588350600000|2020-05-01 16:30:00|11408.4|11348.4|11418.3|11358.3|11425.6|11401.1|11392.9|11340.8|7
1588350900000|2020-05-01 16:35:00|11420.7|11360.7|11415.8|11355.8|11423.2|11363.2|11415.8|11355.8|0
1588351200000|2020-05-01 16:40:00|11420.7|11360.7|11381.1|11321.1|11423.2|11363.2|11381.1|11321.1|0
1588351500000|2020-05-01 16:45:00|11368.6|11308.6|11343.6|11303.6|11368.6|11308.6|11341.1|11291.1|2
1588351800000|2020-05-01 16:50:00|11330.6|11306.6|11316.1|11276.1|11363.5|11306.6|11316.1|11271.1|2
1588352100000|2020-05-01 16:55:00|11321|11281|11325.9|11265.9|11325.9|11291.4|11305.6|11265.8|2
1588352400000|2020-05-01 17:00:00|11308.6|11248.6|11303.6|11243.6|11308.6|11258.5|11298.5|11243.6|0
1588352700000|2020-05-01 17:05:00|11288.6|11248.6|11286|11226|11291|11248.6|11281.1|11221.1|2
1588353000000|2020-05-01 17:10:00|11271|11231|11291.1|11231.1|11291.1|11234|11250.6|11226.6|2
1588353300000|2020-05-01 17:15:00|11298.5|11238.5|11278.6|11238.6|11298.6|11238.6|11278.6|11228.6|0
1588353600000|2020-05-01 17:20:00|11263.1|11239.1|11263.1|11239.1|11276.1|11244|11263.1|11236.1|1
1588353900000|2020-05-01 17:25:00|11281.3|11221.3|11318.5|11258.5|11318.5|11258.5|11281.3|11221.3|20
1588354200000|2020-05-01 17:30:00|11333.5|11273.5|11323.5|11263.5|11333.5|11273.5|11323.5|11263.5|5
1588354500000|2020-05-01 17:35:00|11316.1|11256.1|11323.5|11263.5|11323.5|11263.5|11288.5|11241.1|0
1588354800000|2020-05-01 17:40:00|11321|11261|11345.9|11285.9|11345.9|11285.9|11318.5|11258.5|2
1588355100000|2020-05-01 17:45:00|11353.3|11293.3|11383.3|11323.3|11385.7|11325.7|11348.3|11288.3|0
1588355400000|2020-05-01 17:50:00|11383.4|11323.4|11363.3|11303.3|11415.7|11355.7|11350.8|11290.8|0
1588355700000|2020-05-01 17:55:00|11365.8|11305.8|11353.3|11293.3|11380.8|11320.8|11353.3|11293.3|1
1588593600000|2020-05-04 12:00:00|11386.3|11326.3|11506|11446|11510.7|11458.4|11383.8|11323.8|43
1588593900000|2020-05-04 12:05:00|11498.4|11458.4|11443.6|11383.6|11506|11458.4|11443.6|11383.6|6
1588594200000|2020-05-04 12:10:00|11424.2|11384.2|11368.6|11308.6|11424.2|11384.2|11363.6|11303.6|6
1588594500000|2020-05-04 12:15:00|11391.1|11331.1|11448.6|11388.6|11448.6|11388.6|11391.1|11331.1|2
1588594800000|2020-05-04 12:20:00|11451|11391|11488.2|11428.2|11488.2|11428.2|11451|11391|0
1588595100000|2020-05-04 12:25:00|11483.5|11423.5|11483.5|11423.5|11483.5|11423.5|11481|11421|1
1588595400000|2020-05-04 12:30:00|11483.7|11423.7|11504.9|11444.9|11505.5|11445.5|11483.7|11423.7|1
1588595700000|2020-05-04 12:35:00|11505.1|11445.1|11502.4|11442.4|11514.9|11467.4|11502.4|11442.4|2
1588596000000|2020-05-04 12:40:00|11502.6|11442.6|11500.1|11440.1|11502.6|11442.6|11500.1|11440.1|1
1588596300000|2020-05-04 12:45:00|11492.1|11468.1|11491.4|11467.4|11492.1|11468.1|11491.4|11467.4|5
1588596600000|2020-05-04 12:50:00|11523.6|11483.6|11519.1|11459.1|11523.7|11494.2|11511.6|11458.7|15
1588597200000|2020-05-04 13:00:00|11491.7|11467.7|11488.9|11464.9|11499.7|11467.7|11484.7|11424.7|2
1588597800000|2020-05-04 13:10:00|11508.7|11468.7|11518.7|11478.7|11523.7|11484.4|11508.4|11463.7|2
1588598100000|2020-05-04 13:15:00|11517.8|11493.8|11598.6|11538.6|11598.7|11551.1|11517.8|11493.8|32
1588598400000|2020-05-04 13:20:00|11591.1|11551.1|11601.1|11561.1|11601.1|11566.6|11588|11551.1|3
1588598700000|2020-05-04 13:25:00|11603.5|11563.5|11574.1|11514.1|11603.6|11563.6|11574.1|11514.1|14
1588599000000|2020-05-04 13:30:00|11574|11514|11569.6|11509.6|11579|11519|11569.1|11509.1|2
1588599300000|2020-05-04 13:35:00|11557.2|11517.2|11544.5|11520.5|11557.2|11520.5|11544.5|11517.2|0
1588599600000|2020-05-04 13:40:00|11576.6|11516.6|11575.6|11515.6|11591.6|11531.6|11565.6|11505.6|7
1588599900000|2020-05-04 13:45:00|11575.7|11515.7|11553.9|11513.9|11578.1|11518.1|11553.9|11513.9|0
1588600200000|2020-05-04 13:50:00|11548.4|11524.4|11580.6|11540.6|11585.6|11540.6|11548.4|11524.4|6
1588600500000|2020-05-04 13:55:00|11565.9|11541.9|11580.6|11540.6|11580.6|11541.9|11565.5|11540.6|2
1588600800000|2020-05-04 14:00:00|11578.2|11538.2|11583.5|11543.5|11591.7|11546|11565.5|11529.2|16
1588601100000|2020-05-04 14:05:00|11580.2|11556.2|11573.5|11533.5|11580.2|11556.2|11571|11531|2
1588601400000|2020-05-04 14:10:00|11573.7|11533.7|11576.2|11536.2|11576.2|11536.2|11573.7|11533.7|1
1588601700000|2020-05-04 14:15:00|11573.7|11533.7|11603.6|11543.6|11603.6|11561.5|11551.1|11511.1|12
1588602000000|2020-05-04 14:20:00|11598.6|11558.6|11603.5|11563.5|11603.5|11563.5|11598.6|11558.6|0
1588602300000|2020-05-04 14:25:00|11603.6|11563.6|11625.3|11601.3|11633.6|11601.6|11598|11563.6|24
1588602600000|2020-05-04 14:30:00|11625.6|11601.6|11637.8|11613.8|11648.3|11621.1|11625.5|11601.5|16
1588602900000|2020-05-04 14:35:00|11630.7|11606.7|11635.7|11575.7|11635.7|11606.7|11608|11558.6|24
1588603200000|2020-05-04 14:40:00|11633.3|11573.3|11626|11586|11640.6|11586|11626|11573.3|5
1588603500000|2020-05-04 14:45:00|11638.3|11578.3|11588.5|11528.5|11640.8|11583.8|11588.5|11528.5|14
1588603800000|2020-05-04 14:50:00|11588.3|11528.3|11607.3|11583.3|11615.1|11583.3|11588.3|11528.3|1
1588604100000|2020-05-04 14:55:00|11607.1|11583.1|11607.1|11583.1|11617.5|11583.1|11607.1|11577.5|3
1588604400000|2020-05-04 15:00:00|11604.8|11580.8|11617.5|11577.5|11617.5|11580.8|11596.8|11536.8|5
1588604700000|2020-05-04 15:05:00|11607.1|11583.1|11632.4|11608.4|11638.1|11608.4|11607.1|11577.5|4
1588605000000|2020-05-04 15:10:00|11632.6|11608.6|11657.5|11597.5|11657.5|11618.1|11632.6|11585.3|36
1588605300000|2020-05-04 15:15:00|11650|11610|11664.6|11640.6|11664.6|11640.6|11645.1|11597.5|17
1588605600000|2020-05-04 15:20:00|11667.1|11643.1|11677|11653|11677|11653|11667.1|11643.1|14
1588605900000|2020-05-04 15:25:00|11674.6|11650.6|11662.9|11602.9|11674.6|11650.6|11660.4|11600.4|11
1588606200000|2020-05-04 15:30:00|11667.4|11627.4|11677.5|11617.5|11677.5|11643|11666.6|11617.5|3
1588606500000|2020-05-04 15:35:00|11669.9|11629.9|11660.7|11620.7|11677.6|11629.9|11652.4|11617.5|4
1588606800000|2020-05-04 15:40:00|11671.6|11647.6|11707.5|11647.5|11707.5|11675.5|11671.6|11647.5|16
1588607100000|2020-05-04 15:45:00|11709.9|11649.9|11710|11650|11710|11650|11709.9|11649.9|4
1588607400000|2020-05-04 15:50:00|11702|11678|11690.7|11630.7|11702|11678|11690.7|11630.7|7
1588607700000|2020-05-04 15:55:00|11693.1|11633.1|11673.9|11633.9|11693.1|11636.3|11673.9|11628.6|1
1588608000000|2020-05-04 16:00:00|11676.3|11636.3|11688.6|11628.6|11688.6|11636.3|11676.3|11628.6|1
1588608300000|2020-05-04 16:05:00|11688.5|11628.5|11679.1|11639.1|11688.5|11639.1|11669.1|11628.5|6
1588608600000|2020-05-04 16:10:00|11674.3|11634.3|11664|11640|11674.3|11640|11664|11634.3|3
1588608900000|2020-05-04 16:15:00|11674.3|11634.3|11674.3|11634.3|11674.3|11634.3|11674.3|11634.3|0
1588609200000|2020-05-04 16:20:00|11679.1|11639.1|11686.1|11646.1|11693.8|11646.1|11679.1|11633.8|4
1588609500000|2020-05-04 16:25:00|11698.5|11638.5|11702|11678|11702|11678|11687.6|11638.5|17
1588609800000|2020-05-04 16:30:00|11697.3|11673.3|11708.5|11668.5|11708.5|11673.3|11691|11636.3|9
1588610100000|2020-05-04 16:35:00|11698.1|11674.1|11696.7|11656.7|11698.1|11674.1|11693.4|11656.7|1
1588610400000|2020-05-04 16:40:00|11694.3|11654.3|11677.3|11637.3|11694.3|11660|11676.4|11624.9|3
1588610700000|2020-05-04 16:45:00|11664.6|11640.6|11682.1|11642.1|11689.8|11642.1|11664.6|11629.8|2
1588611000000|2020-05-04 16:50:00|11669.1|11645.1|11659.4|11635.4|11669.1|11645.1|11659.4|11635.4|4
1588611300000|2020-05-04 16:55:00|11664.9|11624.9|11659.4|11635.4|11664.9|11635.4|11654.6|11624.9|2
1588611600000|2020-05-04 17:00:00|11669.8|11629.8|11684.5|11644.5|11684.5|11650|11669.8|11629.8|4
1588611900000|2020-05-04 17:05:00|11685.1|11645.1|11685.1|11645.1|11685.1|11645.1|11685.1|11645.1|5
1588612200000|2020-05-04 17:10:00|11672.1|11648.1|11685.1|11645.1|11685.1|11648.1|11672.1|11645.1|2
1588612500000|2020-05-04 17:15:00|11672.4|11648.4|11681.9|11657.9|11681.9|11657.9|11672.4|11648.4|3
1588612800000|2020-05-04 17:20:00|11679.6|11655.6|11684.3|11660.3|11684.3|11660.3|11674.9|11650.9|5
1588613100000|2020-05-04 17:25:00|11691.4|11667.4|11690.2|11666.2|11693.1|11669.1|11677.3|11653.3|8
1588613400000|2020-05-04 17:30:00|11690.6|11666.6|11689.9|11665.9|11690.6|11666.6|11680.5|11656.5|3
1588613700000|2020-05-04 17:35:00|11685.2|11661.2|11680.5|11656.5|11685.2|11661.2|11680.5|11656.5|2
1588614000000|2020-05-04 17:40:00|11678.2|11654.2|11678.2|11654.2|11678.2|11654.2|11678.2|11654.2|3
1588614300000|2020-05-04 17:45:00|11675.8|11651.8|11675.8|11651.8|11678.2|11654.2|11675.8|11651.8|1
1588614600000|2020-05-04 17:50:00|11678.2|11654.2|11667.9|11607.9|11680.5|11656.5|11667.9|11607.9|8
1588614900000|2020-05-04 17:55:00|11672.6|11612.6|11662.4|11602.4|11672.6|11612.6|11660.1|11600.1|9
1588680000000|2020-05-05 12:00:00|11670.9|11610.9|11686.9|11646.9|11693.4|11669.4|11670.9|11610.9|23
1588680300000|2020-05-05 12:05:00|11689.2|11649.2|11687.1|11647.1|11689.4|11649.4|11687.1|11647.1|1
1588680600000|2020-05-05 12:10:00|11686.7|11646.7|11654|11614|11686.7|11646.7|11653.1|11614|2
1588680900000|2020-05-05 12:15:00|11655.8|11615.8|11612.3|11552.3|11656|11628.6|11581.8|11547.3|12
1588681200000|2020-05-05 12:20:00|11610|11550|11649.7|11589.7|11660.3|11633.3|11603.5|11550|3
1588681500000|2020-05-05 12:25:00|11645.6|11621.6|11658.6|11618.6|11658.6|11621.6|11645.6|11616.1|0
1588682100000|2020-05-05 12:35:00|11662.3|11638.3|11656.1|11616.1|11666.3|11638.3|11656.1|11606.3|6
1588682400000|2020-05-05 12:40:00|11652.8|11628.8|11662.3|11638.3|11662.3|11638.3|11652.8|11628.8|4
1588682700000|2020-05-05 12:45:00|11654.7|11594.7|11655.3|11631.3|11661.5|11631.3|11629.7|11586.7|4
1588683000000|2020-05-05 12:50:00|11660|11636|11662.5|11638.5|11662.5|11638.5|11660|11636|1
1588683300000|2020-05-05 12:55:00|11699.2|11639.2|11686.4|11662.4|11699.2|11662.4|11686.4|11639.2|2
1588683600000|2020-05-05 13:00:00|11683.5|11623.5|11694.4|11654.4|11694.4|11654.4|11683.5|11623.5|3
1588683900000|2020-05-05 13:05:00|11688.7|11664.7|11692.6|11652.6|11696.2|11672.2|11688.7|11650.3|3
1588684200000|2020-05-05 13:10:00|11693.9|11669.9|11705.5|11681.5|11705.5|11681.5|11693.9|11669.9|1
1588684500000|2020-05-05 13:15:00|11705.7|11681.7|11708.2|11684.2|11710.7|11686.7|11703.2|11679.2|2
1588684800000|2020-05-05 13:20:00|11700.9|11676.9|11700.9|11676.9|11701.4|11676.9|11698.1|11660.9|6
1588685100000|2020-05-05 13:25:00|11698.6|11674.6|11679.3|11655.3|11698.6|11674.6|11679.3|11654.2|2
1588685400000|2020-05-05 13:30:00|11694.2|11654.2|11684.1|11660.1|11708.9|11674.4|11671|11611|2
1588685700000|2020-05-05 13:35:00|11690.5|11630.5|11669.8|11609.8|11690.5|11640.8|11664.8|11609.8|2
1588686000000|2020-05-05 13:40:00|11657.5|11617.5|11672.5|11632.5|11689.6|11632.6|11649.6|11617.5|2
1588686300000|2020-05-05 13:45:00|11686.4|11646.4|11721.1|11697.1|11733.9|11702.1|11686.1|11646.4|17
1588686600000|2020-05-05 13:50:00|11724.1|11684.1|11721.4|11681.4|11724.1|11697.1|11720.7|11681.1|2
1588686900000|2020-05-05 13:55:00|11721.8|11681.8|11721.1|11697.1|11722.1|11697.1|11721.1|11681.8|3
1588687200000|2020-05-05 14:00:00|11720.9|11696.9|11735.6|11711.6|11735.6|11711.6|11718.4|11681.8|11
1588687500000|2020-05-05 14:05:00|11735.7|11711.7|11755|11731|11755|11731|11735.7|11711.7|6
1588687800000|2020-05-05 14:10:00|11750|11726|11745.2|11721.2|11755|11731|11745.2|11721.2|8
1588688100000|2020-05-05 14:15:00|11744.9|11720.9|11754.5|11730.5|11754.5|11730.5|11744.9|11720.9|2
1588688400000|2020-05-05 14:20:00|11754.7|11730.7|11749.9|11725.9|11759.7|11735.7|11747.5|11723.5|9
1588688700000|2020-05-05 14:25:00|11754.5|11730.5|11754.9|11730.9|11754.9|11730.9|11754.5|11730.5|1
1588689000000|2020-05-05 14:30:00|11747.9|11723.9|11707.6|11647.6|11747.9|11723.9|11703|11643|8
1588689300000|2020-05-05 14:35:00|11709.3|11669.3|11709.3|11669.3|11709.3|11684.8|11703.6|11669.3|4
1588689600000|2020-05-05 14:40:00|11706.3|11682.3|11698.8|11674.8|11711.3|11687.3|11698.8|11674.8|4
1588689900000|2020-05-05 14:45:00|11698.6|11674.6|11684.1|11644.1|11705|11674.6|11684.1|11640|2
1588690200000|2020-05-05 14:50:00|11671.4|11647.4|11684.1|11644.1|11711.1|11687.1|11671.1|11644.1|10
1588690500000|2020-05-05 14:55:00|11672.5|11632.5|11694.4|11634.4|11704.4|11647.5|11645.5|11605.5|10
1588690800000|2020-05-05 15:00:00|11694.3|11634.3|11683.4|11643.4|11700.7|11671.2|11678.9|11628.7|5
1588691100000|2020-05-05 15:05:00|11683.6|11643.6|11683.7|11643.7|11683.7|11643.7|11683.6|11643.6|0
1588691400000|2020-05-05 15:10:00|11684.5|11644.5|11673.4|11649.4|11692.9|11668.9|11673.4|11643.7|7
1588691700000|2020-05-05 15:15:00|11700.7|11640.7|11683.7|11643.7|11700.7|11646.1|11683.7|11638.4|3
1588692000000|2020-05-05 15:20:00|11682.7|11658.7|11683.2|11659.2|11683.2|11659.2|11682.7|11658.7|1
1588692300000|2020-05-05 15:25:00|11683.4|11659.4|11683.2|11659.2|11700.2|11676.2|11683.1|11658.2|4
1588692600000|2020-05-05 15:30:00|11685.7|11661.7|11690.7|11666.7|11690.7|11666.7|11685.7|11661.7|1
1588692900000|2020-05-05 15:35:00|11693.1|11669.1|11690.6|11666.6|11695.6|11671.6|11686.2|11646.2|5
1588693200000|2020-05-05 15:40:00|11685.9|11661.9|11683.4|11659.4|11685.9|11661.9|11683.3|11644.3|5
1588693500000|2020-05-05 15:45:00|11685.9|11661.9|11700.2|11676.2|11700.2|11676.2|11685.9|11661.9|2
1588693800000|2020-05-05 15:50:00|11698.9|11638.9|11692.7|11668.7|11700.7|11668.7|11686.1|11638.9|6
1588694100000|2020-05-05 15:55:00|11695.2|11671.2|11690.2|11666.2|11697.7|11673.7|11687.7|11663.7|2
1588694400000|2020-05-05 16:00:00|11690.6|11666.6|11683.1|11659.1|11693.6|11669.6|11682.5|11658.5|5
1588694700000|2020-05-05 16:05:00|11683.3|11659.3|11685.8|11661.8|11685.8|11661.8|11683.3|11659.3|2
1588695000000|2020-05-05 16:10:00|11690.8|11666.8|11683.3|11659.3|11695.8|11671.8|11682.7|11658.7|4
1588695300000|2020-05-05 16:15:00|11683.4|11659.4|11684.3|11644.3|11685.8|11661.8|11683.3|11644.3|8
1588695600000|2020-05-05 16:20:00|11683.3|11659.3|11673.8|11649.8|11685.8|11661.8|11673.8|11649.8|5
1588695900000|2020-05-05 16:25:00|11671.3|11647.3|11653.8|11613.8|11671.3|11647.3|11630.9|11606.9|7
1588696200000|2020-05-05 16:30:00|11650.8|11626.8|11628.6|11604.6|11658.9|11631.4|11627.9|11598.9|7
1588696500000|2020-05-05 16:35:00|11630.9|11606.9|11658.6|11598.6|11658.9|11606.9|11630.9|11598.6|0
1588696800000|2020-05-05 16:40:00|11658.8|11598.8|11646.8|11606.8|11660.6|11636.6|11631.3|11598.8|3
1588697100000|2020-05-05 16:45:00|11645.8|11621.8|11664.1|11604.1|11664.1|11629.1|11645.8|11601.8|1
1588697400000|2020-05-05 16:50:00|11653.1|11629.1|11656.1|11632.1|11657.5|11632.1|11642.5|11617.5|5
1588697700000|2020-05-05 16:55:00|11658.6|11634.6|11654|11630|11681.1|11657.1|11642.7|11618.7|11
1588698000000|2020-05-05 17:00:00|11660.9|11636.9|11686.7|11662.7|11691.5|11667.5|11660.9|11636.9|6
1588698300000|2020-05-05 17:05:00|11699.2|11675.2|11721.1|11697.1|11724.1|11697.1|11699.2|11675.2|5
1588698600000|2020-05-05 17:10:00|11723.4|11699.4|11733.4|11709.4|11733.4|11709.4|11721.1|11672.2|9
1588698900000|2020-05-05 17:15:00|11734.3|11674.3|11730.2|11706.2|11734.3|11708.5|11723.3|11674.3|8
1588699200000|2020-05-05 17:20:00|11732.5|11708.5|11735|11711|11735|11711|11732.5|11708.5|3
1588699500000|2020-05-05 17:25:00|11734.9|11710.9|11752.4|11728.4|11759.9|11735.9|11717.9|11657.9|44
1588699800000|2020-05-05 17:30:00|11757|11733|11752.2|11728.2|11758|11733.4|11725.4|11665.4|7
1588700100000|2020-05-05 17:35:00|11752.4|11728.4|11759.9|11735.9|11759.9|11735.9|11747.4|11723.4|0
1588700400000|2020-05-05 17:40:00|11759|11735|11757.4|11733.4|11759|11735|11747.4|11717.9|9
1588700700000|2020-05-05 17:45:00|11759.9|11735.9|11759.9|11735.9|11759.9|11735.9|11759.9|11735.9|1
1588701000000|2020-05-05 17:50:00|11747.4|11723.4|11757.9|11717.9|11758.4|11733.4|11747.4|11717.7|7
1588701300000|2020-05-05 17:55:00|11756.8|11732.8|11770.4|11710.4|11773|11745.9|11735.4|11675.4|9
1588766400000|2020-05-06 12:00:00|11723.5|11699.5|11787|11763|11804.2|11775.5|11723.5|11695.2|31
1588766700000|2020-05-06 12:05:00|11788.5|11764.5|11792.7|11752.7|11803.2|11779.2|11775.6|11751.6|14
1588767000000|2020-05-06 12:10:00|11782.4|11758.4|11780.8|11756.8|11800.6|11776.6|11780.8|11752.7|3
1588767300000|2020-05-06 12:15:00|11780.6|11756.6|11789.9|11765.9|11792.9|11765.9|11777.8|11748.1|5
1588767600000|2020-05-06 12:20:00|11792.2|11768.2|11792.6|11768.6|11799.7|11775.7|11792|11768|9
1588767900000|2020-05-06 12:25:00|11790.3|11766.3|11790.3|11766.3|11790.3|11766.3|11790.3|11766.3|1
1588768200000|2020-05-06 12:30:00|11792.6|11768.6|11763.7|11739.7|11803.3|11768.6|11763.7|11733.8|8
1588768500000|2020-05-06 12:35:00|11776.3|11736.3|11792.5|11752.5|11793.1|11752.5|11776.3|11728.6|5
1588768800000|2020-05-06 12:40:00|11792|11768|11789.7|11765.7|11792|11768|11787|11763|4
1588769100000|2020-05-06 12:45:00|||||||||1
1588769400000|2020-05-06 12:50:00|11789.5|11765.5|11789.5|11765.5|11792|11768|11787.4|11763.4|11
1588769700000|2020-05-06 12:55:00|11784.5|11760.5|11787.2|11763.2|11789.5|11765.5|11784.5|11760.5|6
1588770000000|2020-05-06 13:00:00|11792|11768|11802|11778|11802|11778|11792|11768|8
1588770300000|2020-05-06 13:05:00|11802.2|11778.2|11804.5|11780.5|11804.5|11780.5|11802.2|11778.2|1
1588770600000|2020-05-06 13:10:00|11806.8|11782.8|11804.5|11780.5|11807|11783|11804.5|11780.5|2
1588770900000|2020-05-06 13:15:00|11806.8|11782.8|11804.5|11780.5|11807|11783|11802.2|11778.2|8
1588771200000|2020-05-06 13:20:00|11806.8|11782.8|11804.5|11780.5|11807|11783|11802.2|11778.2|5
1588771500000|2020-05-06 13:25:00|11807|11783|11803.1|11779.1|11825.1|11801.1|11802.9|11778.9|25
1588771800000|2020-05-06 13:30:00|11807.6|11783.6|11807.9|11783.9|11807.9|11783.9|11807.6|11783.6|0
1588772100000|2020-05-06 13:35:00|||||||||1
1588772400000|2020-05-06 13:40:00|11805.4|11781.4|11807.9|11783.9|11807.9|11783.9|11805.4|11781.4|5
1588772700000|2020-05-06 13:45:00|11808.1|11784.1|11807.9|11783.9|11810.4|11786.4|11807.9|11783.9|8
1588773000000|2020-05-06 13:50:00|11810.4|11786.4|11807.9|11783.9|11810.4|11786.4|11807.9|11783.9|6
1588773300000|2020-05-06 13:55:00|11807.4|11783.4|11807.4|11783.4|11807.4|11783.4|11807.4|11783.4|3
1588773600000|2020-05-06 14:00:00|11809.7|11785.7|11803.4|11743.4|11809.9|11785.9|11790.9|11736.3|14
1588773900000|2020-05-06 14:05:00|11808.1|11748.1|11807.9|11747.9|11812.9|11758.4|11798.1|11747.9|10
1588774200000|2020-05-06 14:10:00|11803.4|11743.4|11795.6|11755.6|11803.4|11755.6|11795.6|11743.4|5
1588774500000|2020-05-06 14:15:00|11803.1|11743.1|11770.6|11710.6|11803.1|11743.1|11770.6|11710.6|3
1588774800000|2020-05-06 14:20:00|11768.4|11708.4|11768.1|11708.1|11783.1|11723.1|11760.6|11708.1|4
1588775100000|2020-05-06 14:25:00|11770.6|11710.6|11790.6|11730.6|11790.6|11730.6|11770.6|11710.6|3
1588775400000|2020-05-06 14:30:00|11790.9|11730.9|11803.1|11743.1|11803.1|11743.1|11778.1|11718.1|6
1588775700000|2020-05-06 14:35:00|11805.4|11745.4|11805.4|11745.4|11805.4|11745.4|11805.4|11745.4|0
1588776000000|2020-05-06 14:40:00|11810.4|11750.4|11805.4|11765.4|11810.4|11767.9|11805.4|11750.4|1
1588776300000|2020-05-06 14:45:00|11792.6|11768.6|11805.4|11765.4|11805.4|11768.6|11792.6|11765.4|2
1588776600000|2020-05-06 14:50:00|11820|11760|11822.5|11782.5|11825|11788|11811.1|11760|10
1588776900000|2020-05-06 14:55:00|11812.4|11788.4|11809.9|11785.9|11825|11788.4|11809.9|11782.5|2
1588777200000|2020-05-06 15:00:00|11807|11783|11812|11788|11812|11788|11807|11783|2
1588777500000|2020-05-06 15:05:00|11817|11793|11847.5|11807.5|11847.5|11813.2|11817|11793|14
1588777800000|2020-05-06 15:10:00|11847|11823|11847.5|11807.5|11847.5|11823|11846.4|11807.5|7
1588778100000|2020-05-06 15:15:00|||||||||2
1588778400000|2020-05-06 15:20:00|11854.5|11830.5|11844.9|11820.9|11857.5|11833|11844.7|11817.5|4
1588778700000|2020-05-06 15:25:00|11845.4|11821.4|11869.7|11845.7|11877.2|11853.2|11845.4|11821.4|28
1588779000000|2020-05-06 15:30:00|11872|11848|11889.9|11865.9|11897.4|11873.4|11872|11848|14
1588779300000|2020-05-06 15:35:00|11890.2|11866.2|11920.2|11896.2|11920.2|11896.2|11890.2|11866.2|20
1588779600000|2020-05-06 15:40:00|11931.6|11907.6|11940.6|11916.6|11946.4|11922.4|11931.6|11907.6|16
1588779900000|2020-05-06 15:45:00|11945.4|11921.4|11947.9|11923.9|11947.9|11923.9|11943.1|11919.1|10
1588780200000|2020-05-06 15:50:00|11948.3|11924.3|11950.2|11926.2|11957.4|11933.4|11947.7|11923.7|5
1588780500000|2020-05-06 15:55:00|11954.9|11930.9|11952.7|11928.7|11959.9|11935.9|11950.4|11926.4|10
1588780800000|2020-05-06 16:00:00|11950.4|11926.4|11941|11917|11950.4|11926.4|11941|11917|12
1588781100000|2020-05-06 16:05:00|11931.7|11907.7|11952.7|11928.7|11953.8|11928.7|11931.7|11904.7|8
1588781400000|2020-05-06 16:10:00|11950.4|11926.4|11950.4|11926.4|11950.4|11926.4|11950.4|11926.4|1
1588781700000|2020-05-06 16:15:00|11952.7|11928.7|11941.2|11917.2|11955.2|11931.2|11934|11910|13
1588782000000|2020-05-06 16:20:00|11953.8|11913.8|11952.7|11928.7|11956.1|11930.9|11952.7|11913.8|7
1588782300000|2020-05-06 16:25:00|11954.9|11930.9|11969.5|11945.5|11969.5|11945.5|11954.9|11930.9|11
1588782600000|2020-05-06 16:30:00|11969.3|11945.3|11967|11943|11969.3|11945.3|11959.9|11935.9|10
1588782900000|2020-05-06 16:35:00|11969.5|11945.5|11969.5|11945.5|11969.5|11945.5|11969.5|11945.5|4
1588783200000|2020-05-06 16:40:00|11967|11943|11967|11943|11967|11943|11964.7|11940.7|8
1588783500000|2020-05-06 16:45:00|11966.8|11942.8|11962.4|11938.4|11966.8|11942.8|11959.7|11935.7|2
1588783800000|2020-05-06 16:50:00|11967|11943|11960.2|11936.2|11967|11943|11957.9|11933.9|3
1588784100000|2020-05-06 16:55:00|11964.7|11940.7|11967|11943|11969.5|11945.5|11964.7|11940.7|35
1588784400000|2020-05-06 17:00:00|11969.5|11945.5|11984.5|11960.5|11992.7|11965.5|11969.5|11932.7|31
1588784700000|2020-05-06 17:05:00|11987.5|11947.5|11977.4|11953.4|11987.5|11958|11977.4|11947.5|3
1588785000000|2020-05-06 17:10:00|11975.2|11951.2|11974.9|11950.9|11979.9|11955.9|11972.9|11948.9|4
1588785300000|2020-05-06 17:15:00|11979.5|11955.5|11979.9|11955.9|11979.9|11955.9|11979.5|11955.5|1
1588785600000|2020-05-06 17:20:00|11979.5|11955.5|11974.9|11950.9|11979.9|11955.9|11972.7|11948.7|3
1588785900000|2020-05-06 17:25:00|11979.9|11955.9|11948.8|11924.8|11979.9|11955.9|11948.8|11924.8|11
1588786200000|2020-05-06 17:30:00|11936.7|11912.7|11939|11915|11939|11915|11923.8|11899.8|17
1588786500000|2020-05-06 17:35:00|11948.5|11924.5|11948.5|11924.5|11948.5|11924.5|11948.5|11924.5|3
1588786800000|2020-05-06 17:40:00|11968.3|11944.3|11973.1|11949.1|11973.1|11949.1|11968.3|11944.3|9
1588787100000|2020-05-06 17:45:00|11977.9|11953.9|11984.5|11960.5|11984.5|11960.5|11977.7|11953.7|14
1588787400000|2020-05-06 17:50:00|11982.2|11958.2|11979.7|11955.7|11984.5|11960.5|11977.2|11953.2|7
1588787700000|2020-05-06 17:55:00|11979.5|11955.5|11985.4|11945.4|11985.4|11960.5|11977.4|11943.2|13
1588852800000|2020-05-07 12:00:00|11988.2|11948.2|11984.5|11960.5|11992.5|11960.5|11980|11925.3|19
1588853400000|2020-05-07 12:10:00|11986.8|11962.8|11987|11963|11987|11963|11984.8|11960.8|1
1588853700000|2020-05-07 12:15:00|11985.8|11961.8|11972.5|11948.5|11985.8|11961.8|11972.5|11942.8|2
1588854000000|2020-05-07 12:20:00|11965.7|11941.7|11977.5|11953.5|11977.5|11953.5|11965.7|11941.7|5
1588854300000|2020-05-07 12:25:00|11972.8|11948.8|11977|11953|11977|11953|11972.3|11948.3|1
1588854600000|2020-05-07 12:30:00|11969.8|11945.8|11972|11948|11972|11948|11950.7|11926.7|18
1588854900000|2020-05-07 12:35:00|11969.8|11945.8|11965.3|11941.3|11972|11948|11965.3|11941.3|4
1588855200000|2020-05-07 12:40:00|11963|11939|11953.2|11929.2|11963|11939|11953.2|11929.2|2
1588855500000|2020-05-07 12:45:00|11967.8|11943.8|11972.5|11948.5|11972.5|11948.5|11967.8|11943.8|5
1588855800000|2020-05-07 12:50:00|11967.8|11943.8|11958|11934|11970|11946|11958|11934|4
1588856100000|2020-05-07 12:55:00|11958.5|11934.5|11958.5|11934.5|11958.5|11934.5|11958.5|11934.5|0
1588856400000|2020-05-07 13:00:00|11968.8|11928.8|11926.5|11866.5|11968.8|11928.8|11911.5|11864|5
1588856700000|2020-05-07 13:05:00|11943.5|11883.5|11953.3|11929.3|11968.5|11929.3|11941.5|11881.5|13
1588857000000|2020-05-07 13:10:00|||||||||2
1588857300000|2020-05-07 13:15:00|11955.5|11931.5|11955.8|11931.8|11955.8|11931.8|11955.5|11931.5|0
1588857600000|2020-05-07 13:20:00|11958.3|11934.3|11974.5|11950.5|11975|11951|11958.3|11934.3|5
1588857900000|2020-05-07 13:25:00|11972.3|11948.3|11972.3|11948.3|11977|11953|11972.3|11948.3|2
1588858500000|2020-05-07 13:35:00|11974.5|11950.5|11977|11953|11977|11953|11972.5|11948.5|2
1588858800000|2020-05-07 13:40:00|11974.8|11950.8|11977|11953|11977|11953|11974.8|11950.8|3
1588859100000|2020-05-07 13:45:00|11974.8|11950.8|11972.5|11948.5|11977|11953|11970.3|11946.3|5
1588859400000|2020-05-07 13:50:00|||||||||1
1588859700000|2020-05-07 13:55:00|11974.8|11950.8|11974.8|11950.8|11974.8|11950.8|11972.5|11948.5|3
1588860000000|2020-05-07 14:00:00|11965.8|11941.8|11950.8|11926.8|11977|11953|11950.8|11926.8|12
1588860300000|2020-05-07 14:05:00|11955.3|11931.3|11955.3|11931.3|11957.5|11933.5|11955.3|11931.3|4
1588860600000|2020-05-07 14:10:00|11953|11929|11953|11929|11953|11929|11953|11929|5
1588860900000|2020-05-07 14:15:00|11957.5|11933.5|11962|11938|11962|11938|11957.5|11933.5|2
1588861200000|2020-05-07 14:20:00|11959.8|11935.8|11948.3|11908.3|11959.8|11935.8|11942.5|11908.3|6
1588861500000|2020-05-07 14:25:00|11948|11908|11908.3|11868.3|11953.5|11908|11908.3|11863.3|2
1588861800000|2020-05-07 14:30:00|11895.8|11871.8|11883.3|11859.3|11899|11871.8|11879|11834|9
1588862100000|2020-05-07 14:35:00|11887.8|11863.8|11893.3|11853.3|11910.8|11868.8|11880.3|11838.8|16
1588862400000|2020-05-07 14:40:00|11895.5|11855.5|11955.3|11915.3|11967.5|11915.3|11895.5|11848.5|9
1588862700000|2020-05-07 14:45:00|11967.5|11907.5|11953|11913|11967.5|11933|11940.3|11907.5|4
1588863000000|2020-05-07 14:50:00|11967.5|11907.5|11954.5|11930.5|11967.5|11933|11951.5|11907.5|1
1588863300000|2020-05-07 14:55:00|11952.3|11928.3|11938.3|11898.3|11962|11938|11937.5|11897.5|18
1588863600000|2020-05-07 15:00:00|11929.3|11878.3|11962.5|11902.5|11962.5|11910.3|11929.3|11878.3|0
1588863900000|2020-05-07 15:05:00|||||||||1
1588864200000|2020-05-07 15:10:00|11955|11915|11952.5|11928.5|11959.5|11935.5|11942|11915|5
1588864500000|2020-05-07 15:15:00|11945.3|11921.3|11948|11908|11948|11923.5|11942.8|11908|7
1588864800000|2020-05-07 15:20:00|11942.3|11918.3|11952.8|11912.8|11955.3|11918.3|11942.3|11912.8|3
1588865100000|2020-05-07 15:25:00|11952.5|11912.5|11942.3|11918.3|11952.5|11918.3|11940|11912.5|2
1588865400000|2020-05-07 15:30:00|||||||||1
1588865700000|2020-05-07 15:35:00|11942|11918|11952.8|11928.8|11952.8|11928.8|11942|11918|14
1588866000000|2020-05-07 15:40:00|11957.3|11933.3|11955|11931|11962|11938|11953|11929|9
1588866300000|2020-05-07 15:45:00|11950.5|11926.5|11959.8|11935.8|11959.8|11935.8|11950.5|11926.5|4
1588866600000|2020-05-07 15:50:00|11962|11938|11962|11938|11962|11938|11953|11929|8
1588866900000|2020-05-07 15:55:00|11974.5|11950.5|11967|11943|11974.5|11950.5|11967|11943|9
1588867200000|2020-05-07 16:00:00|11969.3|11945.3|11969.5|11945.5|11969.5|11945.5|11969.3|11945.3|1
1588867500000|2020-05-07 16:05:00|11971.8|11947.8|11968|11928|11974.5|11950.5|11947.8|11923.8|9
1588867800000|2020-05-07 16:10:00|11962.3|11938.3|11962.5|11938.5|11962.5|11938.5|11962.3|11938.3|1
1588868100000|2020-05-07 16:15:00|11962.3|11938.3|11947.8|11923.8|11962.5|11938.5|11947.8|11923.8|5
1588868400000|2020-05-07 16:20:00|11955.3|11931.3|11954.8|11930.8|11967.5|11931.3|11954.8|11927.5|1
1588868700000|2020-05-07 16:25:00|11959.5|11935.5|11950|11926|11964.5|11940.5|11950|11926|8
1588869000000|2020-05-07 16:30:00|11947.8|11923.8|11954|11894|11956.3|11923.8|11926|11894|7
1588869300000|2020-05-07 16:35:00|11950.8|11910.8|11952.3|11928.3|11954.8|11930.8|11950.8|11910.8|2
1588869600000|2020-05-07 16:40:00|11950|11926|11932.5|11908.5|11963|11926|11932.5|11903|1
1588869900000|2020-05-07 16:45:00|11932|11908|11932.3|11908.3|11939|11915|11932|11908|5
1588870200000|2020-05-07 16:50:00|11934.5|11910.5|11934.5|11910.5|11934.5|11910.5|11932.3|11908.3|1
1588870500000|2020-05-07 16:55:00|11937|11913|11932|11908|11937|11913|11929.5|11905.5|3
1588870800000|2020-05-07 17:00:00|11934.6|11910.6|11942.8|11918.8|11962|11938|11934.6|11910.6|7
1588871100000|2020-05-07 17:05:00|11945.3|11921.3|11918.5|11894.5|11947.8|11923.8|11918.5|11894.5|6
1588871400000|2020-05-07 17:10:00|11925.8|11901.8|11918.5|11894.5|11938.3|11914.3|11918.5|11894.5|24
1588871700000|2020-05-07 17:15:00|11914.6|11890.6|11913.8|11889.8|11925.1|11892|11913.8|11865.1|15
1588872000000|2020-05-07 17:20:00|11926|11902|11948|11908|11953|11913.8|11923.5|11888.3|5
1588872300000|2020-05-07 17:25:00|11935|11911|11955|11931|11955|11931|11928.8|11894.6|15
1588872600000|2020-05-07 17:30:00|11957.5|11933.5|11949.1|11925.1|11958|11934|11949.1|11925.1|7
1588872900000|2020-05-07 17:35:00|11951.3|11927.3|11949.1|11925.1|11951.3|11927.3|11949.1|11925.1|3
1588873200000|2020-05-07 17:40:00|11948|11924|11943.5|11919.5|11948|11924|11941.3|11917.3|6
1588873500000|2020-05-07 17:45:00|11945.8|11921.8|11945.3|11921.3|11947.5|11923.5|11929.1|11904.3|6
1588873800000|2020-05-07 17:50:00|11950|11926|11944.8|11920.8|11958.3|11930.5|11944.8|11917.8|6
1588874100000|2020-05-07 17:55:00|11942.5|11918.5|11942.5|11918.5|11942.5|11918.5|11942.5|11918.5|4
1588939200000|2020-05-08 12:00:00|11956.1|11896.1|11985.3|11945.3|11990.9|11948.4|11948.6|11888.6|28
1588939500000|2020-05-08 12:05:00|11987.8|11947.8|11985.3|11945.3|11987.8|11947.8|11985.3|11945.3|0
1588939800000|2020-05-08 12:10:00|11985.6|11945.6|11997.2|11957.2|11999.7|11957.2|11985.3|11939.7|2
1588940100000|2020-05-08 12:15:00|11999.4|11959.4|12025.3|12001.3|12055.2|12021|11988.9|11959.4|44
1588940400000|2020-05-08 12:20:00|12040.2|12000.2|12037.2|12013.2|12040.2|12013.2|12034.7|12000.2|2
1588940700000|2020-05-08 12:25:00|12019.2|11995.2|12007.2|11947.2|12033.9|11997.4|11995|11935|8
1588941000000|2020-05-08 12:30:00|12004.7|11944.7|12011.4|11971.4|12016.4|11971.4|11999.7|11939.7|0
1588941300000|2020-05-08 12:35:00|12015.8|11975.8|12014.4|11954.4|12035.8|11996.6|12005.9|11951.6|9
1588941600000|2020-05-08 12:40:00|12011.9|11951.9|12014.1|11954.1|12014.4|11954.4|12011.9|11951.9|0
1588941900000|2020-05-08 12:45:00|11997.5|11957.5|11999.7|11939.7|11999.7|11957.5|11997.2|11937.2|0
1588942200000|2020-05-08 12:50:00|12001.9|11941.9|12013.3|11973.3|12016.6|11984.1|12001.9|11941.9|2
1588942800000|2020-05-08 13:00:00|12010.3|11986.3|12037.2|12013.2|12040.2|12013.2|12008.1|11976.1|6
1588943100000|2020-05-08 13:05:00|12042.2|12018.2|12037.2|12013.2|12042.2|12018.2|12037.2|12013.2|5
1588943400000|2020-05-08 13:10:00|12037.5|12013.5|12032.5|12008.5|12045.3|12021.3|12032.5|12008.5|10
1588943700000|2020-05-08 13:15:00|12036.9|12012.9|12032.8|12008.8|12037.2|12013.2|12032.5|12008.5|4
1588944000000|2020-05-08 13:20:00|12035.3|12011.3|12035.3|12011.3|12035.3|12011.3|12035.3|12011.3|3
1588944300000|2020-05-08 13:25:00|12035.6|12011.6|12039.7|12015.7|12040|12016|12035.6|12011.6|1
1588944600000|2020-05-08 13:30:00|12035|12011|12035|12011|12035|12011|12035|12011|3
1588944900000|2020-05-08 13:35:00|12023.6|11963.6|12004.1|11964.1|12025.8|11965.8|12004.1|11960.8|10
1588945200000|2020-05-08 13:40:00|12003.9|11963.9|12023|11983|12023|11986.6|11990.9|11963.9|3
1588945500000|2020-05-08 13:45:00|12020.8|11980.8|12023|11983|12023|11983|12020.8|11980.8|0
1588945800000|2020-05-08 13:50:00|12035.2|11975.2|12022.5|11998.5|12035.2|11998.5|12010.6|11975.2|3
1588946100000|2020-05-08 13:55:00|||||||||4
1588946400000|2020-05-08 14:00:00|12026.9|12002.9|12052.8|12028.8|12052.8|12028.8|12024.7|12000.7|24
1588946700000|2020-05-08 14:05:00|12053.1|12029.1|12047.4|11987.4|12057.8|12033.8|12029.1|11974.6|23
1588947000000|2020-05-08 14:10:00|12043|11983|12028.6|11988.6|12043|11988.6|12028.6|11983|0
1588947300000|2020-05-08 14:15:00|12013.1|11989.1|12035|12011|12040.5|12011|12013.1|11986.1|1
1588947600000|2020-05-08 14:20:00|12037.2|12013.2|12042.2|12018.2|12042.2|12018.2|12037.2|12013.2|1
1588947900000|2020-05-08 14:25:00|12047.2|12023.2|12031.1|11991.1|12047.2|12023.2|12031.1|11991.1|6
1588948800000|2020-05-08 14:40:00|12033.3|11993.3|12037.2|12013.2|12042.2|12018.2|12033.3|11993.3|4
1588949100000|2020-05-08 14:45:00|12041.9|12017.9|12041.9|12017.9|12049.1|12025.1|12039.7|12015.7|5
1588949400000|2020-05-08 14:50:00|12041.3|12017.3|12047.1|12007.1|12047.1|12017.3|12032.5|12007.1|3
1588949700000|2020-05-08 14:55:00|12043.5|12019.5|12044.1|12020.1|12044.1|12020.1|12043.5|12019.5|1
1588950000000|2020-05-08 15:00:00|12046.3|12022.3|12049.1|12025.1|12049.1|12025.1|12046.3|12022.3|1
1588950300000|2020-05-08 15:05:00|12051.6|12027.6|12035.3|12011.3|12054.4|12030.4|12033.1|12009.1|11
1588950600000|2020-05-08 15:10:00|12044.7|12020.7|12047.2|12023.2|12047.2|12023.2|12044.7|12020.7|0
1588950900000|2020-05-08 15:15:00|12049.4|12025.4|12051.9|12027.9|12051.9|12027.9|12049.4|12025.4|4
1588951200000|2020-05-08 15:20:00|12051.6|12027.6|12047.2|12023.2|12051.6|12027.6|12047.2|12023.2|2
1588951500000|2020-05-08 15:25:00|12045|12021|12033|12009|12047.2|12023.2|12033|12009|3
1588951800000|2020-05-08 15:30:00|12037.5|12013.5|12046.9|12022.9|12046.9|12022.9|12037.5|12013.5|5
1588952100000|2020-05-08 15:35:00|12051.3|12027.3|12046.9|12022.9|12051.3|12027.3|12046.9|12022.9|1
1588952400000|2020-05-08 15:40:00|12046|12022|12042.2|12018.2|12046|12022|12031.6|12005.2|4
1588952700000|2020-05-08 15:45:00|||||||||3
1588953000000|2020-05-08 15:50:00|12044.7|12020.7|12023.6|11999.6|12051.6|12027.6|12017.2|11957.2|6
1588953300000|2020-05-08 15:55:00|12025.8|12001.8|12026.1|12002.1|12026.1|12002.1|12025.8|12001.8|0
1588953600000|2020-05-08 16:00:00|12030.5|12006.5|12036.1|12012.1|12036.1|12012.1|12030.5|12006.5|4
1588953900000|2020-05-08 16:05:00|12038.3|12014.3|12028.6|12004.6|12038.6|12014.6|12028.6|12004.6|10
1588954200000|2020-05-08 16:10:00|12026.1|12002.1|12026.1|12002.1|12026.1|12002.1|12026.1|12002.1|1
1588954500000|2020-05-08 16:15:00|12028.3|12004.3|12033.6|12009.6|12038.3|12014.3|12028.3|12004.3|4
1588955100000|2020-05-08 16:25:00|12036.1|12012.1|12033.3|12009.3|12050.2|12026.2|12033.3|12009.3|3
1588955400000|2020-05-08 16:30:00|12031.1|12007.1|12037.2|12013.2|12038|12014|12023.6|11999.6|8
1588955700000|2020-05-08 16:35:00|12041.6|12017.6|12040|12016|12042.2|12018.2|12039.4|12015.4|3
1588956000000|2020-05-08 16:40:00|12037.7|12013.7|12035|12011|12037.7|12013.7|12028|12004|2
1588956300000|2020-05-08 16:45:00|12039.7|12015.7|12040|12016|12040|12016|12039.7|12015.7|2
1588956600000|2020-05-08 16:50:00|12040.2|12016.2|12035|12011|12044.7|12020.7|12035|12011|15
1588956900000|2020-05-08 16:55:00|12030.5|12006.5|12028|12004|12030.5|12006.5|12025.5|12001.5|1
1588957200000|2020-05-08 17:00:00|12030.5|12006.5|12021|11981|12034.9|12010.9|12021|11981|10
1588957500000|2020-05-08 17:05:00|12015.5|11991.5|12005.5|11981.5|12021.3|11991.5|12005.5|11981|0
1588957800000|2020-05-08 17:10:00|12000.3|11960.3|11993.5|11933.5|12006.9|11960.3|11972|11927.9|20
1588958100000|2020-05-08 17:15:00|11993.8|11933.8|11981.6|11941.6|11999.1|11961.8|11979.1|11931.6|6
1588958400000|2020-05-08 17:20:00|11980.2|11956.2|11981.6|11941.6|11982.5|11957.1|11980.2|11941.6|1
1588958700000|2020-05-08 17:25:00|11986.6|11946.6|11961.6|11921.6|11996.1|11972.1|11956.1|11919.1|38
1588959000000|2020-05-08 17:30:00|11955.8|11931.8|11955.5|11931.5|11960.2|11936.2|11955.5|11931.5|1
1588959300000|2020-05-08 17:35:00|11953.3|11929.3|11953.3|11929.3|11955.5|11931.5|11953.3|11929.3|15
1588959600000|2020-05-08 17:40:00|11953|11929|11901.7|11877.7|11953.3|11929.3|11901.7|11877.7|31
1588959900000|2020-05-08 17:45:00|11903.9|11879.9|11863.8|11839.8|11908.6|11884.6|11855|11825.2|17
1588960200000|2020-05-08 17:50:00|11851.2|11791.2|11793.8|11769.8|11851.2|11791.2|11778.2|11728.7|43
1588960500000|2020-05-08 17:55:00|11836|11776|11814.3|11754.3|11871.8|11811.8|11776.9|11752.9|31
1589198400000|2020-05-11 12:00:00|11774|11734|11556.5|11496.5|11774|11734|11515.2|11463.1|103
1589198700000|2020-05-11 12:05:00|11567|11507|11571.1|11511.1|11616.1|11556.1|11521.8|11489.8|30
1589199000000|2020-05-11 12:10:00|11584|11524|11586.5|11526.5|11589|11529|11584|11524|2
1589199300000|2020-05-11 12:15:00|11582.3|11522.3|11602.8|11542.8|11603.2|11543.2|11581.5|11521.5|9
1589199600000|2020-05-11 12:20:00|11604.9|11544.9|11611.2|11551.2|11611.6|11551.6|11604.9|11544.9|0
1589199900000|2020-05-11 12:25:00|11596.2|11556.2|11613.3|11553.3|11613.3|11556.2|11596.2|11553.3|6
1589200200000|2020-05-11 12:30:00|11613.7|11553.7|11668|11608|11668.4|11608.4|11610|11553.7|11
1589200500000|2020-05-11 12:35:00|11668.4|11608.4|11665.5|11625.5|11673.4|11633.4|11655.9|11595.9|6
1589200800000|2020-05-11 12:40:00|11663|11623|11696.9|11636.9|11701.1|11641.1|11663|11619.7|13
1589201100000|2020-05-11 12:45:00|11701.9|11641.9|11672.6|11632.6|11721.1|11675.3|11672.6|11624.7|6
1589201400000|2020-05-11 12:50:00|11684.7|11624.7|11684.7|11624.7|11698.5|11658.1|11670.9|11624.7|1
1589201700000|2020-05-11 12:55:00|11672.1|11612.1|11696|11636|11698.1|11658.1|11665.5|11605.5|3
1589202000000|2020-05-11 13:00:00|11685.5|11625.5|11668.5|11608.5|11692.3|11660.3|11620.5|11560.5|8
1589202300000|2020-05-11 13:05:00|11645.5|11585.5|11659|11599|11664|11604|11625.1|11565.1|1
1589202600000|2020-05-11 13:10:00|11661.1|11601.1|11633.5|11593.5|11678.2|11618.2|11633.5|11593.5|0
1589202900000|2020-05-11 13:15:00|11631|11591|11663.5|11603.5|11674|11625.7|11631|11591|5
1589203200000|2020-05-11 13:20:00|11661.4|11601.4|11623.8|11583.8|11661.4|11601.4|11623.3|11583.8|4
1589203500000|2020-05-11 13:25:00|11621.4|11581.4|11570.5|11546.5|11621.4|11581.4|11561.8|11517.2|10
1589203800000|2020-05-11 13:30:00|11578|11518|11547.2|11487.2|11578|11534.7|11514.6|11487.2|34
1589204100000|2020-05-11 13:35:00|11546.8|11486.8|11544.7|11520.7|11550.2|11523.7|11533.5|11485.6|4
1589204400000|2020-05-11 13:40:00|11546.8|11522.8|11521.3|11497.3|11552.2|11528.2|11521.3|11487.2|9
1589204700000|2020-05-11 13:45:00|11517.1|11493.1|11510.1|11470.1|11523.9|11493.1|11494.6|11470.1|6
1589205000000|2020-05-11 13:50:00|11503|11463|11472.9|11448.9|11508.4|11466|11465.8|11438.4|30
1589205300000|2020-05-11 13:55:00|11477.1|11453.1|11554.3|11494.3|11554.3|11494.3|11477.1|11453.1|20
1589205600000|2020-05-11 14:00:00|11554.7|11494.7|11622|11562|11622|11562|11554.7|11494.7|8
1589205900000|2020-05-11 14:05:00|11617|11577|11593.2|11533.2|11617.8|11577|11593.2|11533.2|4
1589206200000|2020-05-11 14:10:00|11595.3|11535.3|11595.7|11535.7|11595.7|11535.7|11595.3|11535.3|0
1589206500000|2020-05-11 14:15:00|11605.7|11545.7|11609.9|11549.9|11610.3|11550.3|11605.7|11545.7|1
1589206800000|2020-05-11 14:20:00|11612.4|11552.4|11617.7|11577.7|11619|11577.7|11612.4|11552.4|2
1589207100000|2020-05-11 14:25:00|11614.7|11590.7|11629.4|11589.4|11634|11609.5|11614.7|11587.7|7
1589207400000|2020-05-11 14:30:00|11630.7|11590.7|11599|11539|11630.7|11590.7|11599|11539|3
1589207700000|2020-05-11 14:35:00|11596.9|11536.9|11554.4|11514.4|11596.9|11536.9|11554.4|11514.4|2
1589208000000|2020-05-11 14:40:00|11572.8|11512.8|11566.5|11506.5|11579.1|11520.7|11551.9|11506.5|1
1589208300000|2020-05-11 14:45:00|11554.4|11514.4|11554.4|11514.4|11554.4|11528.7|11549.8|11509.8|2
1589208600000|2020-05-11 14:50:00|11554|11514|11554.4|11514.4|11554.4|11514.4|11551.9|11511.9|1
1589208900000|2020-05-11 14:55:00|11562.3|11502.3|11562.3|11502.3|11562.3|11502.3|11562.3|11502.3|3
1589209200000|2020-05-11 15:00:00|11554.4|11514.4|11572|11512|11587.9|11547.9|11554.4|11506.5|4
1589209500000|2020-05-11 15:05:00|11574.4|11514.4|11593.3|11533.3|11593.3|11541.2|11574.4|11514.4|3
1589209800000|2020-05-11 15:10:00|11587.5|11547.5|11622.8|11598.8|11633.3|11598.8|11582.4|11547.5|1
1589210100000|2020-05-11 15:15:00|11625.3|11601.3|11622.1|11562.1|11625.3|11601.3|11595.7|11557.5|4
1589210400000|2020-05-11 15:20:00|11617.9|11557.9|11622.1|11562.1|11622.1|11570|11610|11557.5|0
1589210700000|2020-05-11 15:25:00|11610|11570|11610|11570|11610|11570|11610|11570|0
1589211000000|2020-05-11 15:30:00|11612|11588|11648.7|11608.7|11655.8|11619.6|11612|11588|6
1589211300000|2020-05-11 15:35:00|11648.2|11624.2|11655.7|11631.7|11656.1|11632.1|11648.2|11624.2|3
1589211600000|2020-05-11 15:40:00|11650.7|11626.7|11620.8|11560.8|11650.7|11626.7|11580.3|11555.8|16
1589211900000|2020-05-11 15:45:00|11622.9|11562.9|11626.7|11566.7|11626.7|11566.7|11622.5|11562.5|1
1589212200000|2020-05-11 15:50:00|11636.3|11596.3|11622.5|11562.5|11636.3|11610.6|11622.5|11562.5|2
1589212500000|2020-05-11 15:55:00|11618.3|11558.3|11629.2|11569.2|11629.2|11569.2|11617.5|11557.5|1
1589212800000|2020-05-11 16:00:00|11631.7|11591.7|11625|11565|11633.8|11593.8|11624.2|11564.2|6
1589213100000|2020-05-11 16:05:00|11617.5|11593.5|11625|11565|11625|11595.5|11617.5|11565|1
1589213400000|2020-05-11 16:10:00|11610.8|11570.8|11621.3|11561.3|11621.3|11570.8|11595|11555|3
1589213700000|2020-05-11 16:15:00|11613.3|11589.3|11650|11590|11652.5|11598.8|11613.3|11587.1|1
1589214000000|2020-05-11 16:20:00|11649.2|11589.2|11622.9|11562.9|11652.9|11605|11622.5|11562.5|7
1589214300000|2020-05-11 16:25:00|11613.8|11553.8|11604.6|11544.6|11627.9|11580.4|11571.6|11539.6|9
1589214600000|2020-05-11 16:30:00|11586.2|11546.2|11562.4|11522.4|11586.2|11550.5|11553.2|11512|13
1589214900000|2020-05-11 16:35:00|11560.8|11520.8|11562|11522|11562|11527.9|11547|11520.8|1
1589215200000|2020-05-11 16:40:00|11556.1|11532.1|11580.4|11520.4|11580.4|11553.1|11556.1|11518.3|3
1589215500000|2020-05-11 16:45:00|11578.3|11518.3|11545.7|11521.7|11578.3|11522.1|11545.7|11514.6|1
1589215800000|2020-05-11 16:50:00|11543.2|11519.2|11578.8|11518.8|11580.9|11520.9|11540.7|11515.5|2
1589216100000|2020-05-11 16:55:00|11580.9|11520.9|11578.8|11518.8|11580.9|11520.9|11578.8|11518.8|0
1589216400000|2020-05-11 17:00:00|11580.4|11520.4|11578.3|11518.3|11580.4|11520.4|11578.3|11518.3|1
1589216700000|2020-05-11 17:05:00|11579.1|11519.1|11569.2|11529.2|11581.2|11529.2|11569.1|11519.1|3
1589217000000|2020-05-11 17:10:00|11556.6|11532.6|11565.3|11541.3|11565.3|11541.3|11556.6|11532.6|2
1589217300000|2020-05-11 17:15:00|11563.7|11539.7|11601.4|11561.4|11601.4|11562.7|11563.7|11537.2|7
1589217600000|2020-05-11 17:20:00|11599.3|11559.3|11578.4|11538.4|11599.3|11559.3|11572.9|11532.6|2
1589217900000|2020-05-11 17:25:00|11583.4|11523.4|11595.5|11571.5|11601.4|11571.5|11566.2|11523.4|5
1589218200000|2020-05-11 17:30:00|11595.9|11571.9|11604.7|11564.7|11609.7|11580.2|11588.8|11528.8|9
1589218500000|2020-05-11 17:35:00|11607.2|11567.2|11604.7|11564.7|11607.2|11567.2|11604.7|11564.7|0
1589218800000|2020-05-11 17:40:00|11604.3|11564.3|11608.9|11568.9|11616.8|11572.3|11585.9|11538|3
1589219100000|2020-05-11 17:45:00|11611|11571|11598|11538|11611|11577.3|11594.7|11538|3
1589219400000|2020-05-11 17:50:00|11593|11533|11590.9|11530.9|11597.6|11541.3|11580.9|11530.9|6
1589219700000|2020-05-11 17:55:00|11588.4|11528.4|11585.1|11525.1|11600.1|11555.1|11548.4|11508.9|6
1589284800000|2020-05-12 12:00:00|11572.9|11512.9|11551.3|11511.3|11575.4|11530.9|11545.4|11510.4|6
1589285100000|2020-05-12 12:05:00|11545.4|11521.4|11594.6|11554.6|11599.6|11554.6|11545.4|11517.9|8
1589285400000|2020-05-12 12:10:00|11594.1|11554.1|11665.8|11605.8|11669.9|11609.9|11594.1|11553.7|19
1589285700000|2020-05-12 12:15:00|11667.8|11607.8|11664.1|11604.1|11674.9|11614.9|11664.1|11604.1|5
1589286000000|2020-05-12 12:20:00|11684.9|11624.9|11690.3|11630.3|11692.4|11632.4|11684.9|11624.9|3
1589286300000|2020-05-12 12:25:00|11689.9|11629.9|11690.2|11630.2|11699.9|11639.9|11689.9|11629.9|3
1589286600000|2020-05-12 12:30:00|11698.5|11638.5|11698.1|11638.1|11700.2|11660.2|11688.6|11628.6|4
1589286900000|2020-05-12 12:35:00|11692.3|11652.3|11693.6|11633.6|11705.2|11660.2|11691.5|11631.5|4
1589287200000|2020-05-12 12:40:00|11696.1|11636.1|11693.2|11653.2|11700.2|11670.7|11689.7|11633.6|2
1589287500000|2020-05-12 12:45:00|11701.1|11641.1|11705.2|11645.2|11705.2|11653.2|11692.7|11640.7|0
1589288100000|2020-05-12 12:55:00|11707.3|11647.3|11704.8|11664.8|11707.3|11664.8|11702.3|11647.3|1
1589288400000|2020-05-12 13:00:00|11699.3|11675.3|11753.5|11693.5|11768.5|11738.5|11699.3|11671.4|10
1589288700000|2020-05-12 13:05:00|11718.5|11658.5|11732.3|11672.3|11739.8|11679.8|11714.8|11654.8|3
1589289000000|2020-05-12 13:10:00|11731.9|11671.9|11731.9|11671.9|11731.9|11671.9|11731.9|11671.9|0
1589289300000|2020-05-12 13:15:00|11729.8|11669.8|11685.2|11625.2|11732.3|11672.3|11685.2|11625.2|3
1589289600000|2020-05-12 13:20:00|11675.2|11615.2|11664.8|11604.8|11675.2|11615.2|11664.8|11604.8|0
1589289900000|2020-05-12 13:25:00|11666.9|11606.9|11666.4|11606.4|11667.3|11607.3|11666.4|11606.4|2
1589290200000|2020-05-12 13:30:00|11666.9|11606.9|11666.9|11606.9|11669.4|11609.4|11666.9|11606.9|1
1589290800000|2020-05-12 13:40:00|11666.4|11606.4|11666.4|11606.4|11666.4|11606.4|11666|11606|2
1589291100000|2020-05-12 13:45:00|11666.9|11606.9|11666.9|11606.9|11666.9|11606.9|11666.9|11606.9|0
1589291400000|2020-05-12 13:50:00|11668.9|11608.9|11671.9|11611.9|11674.4|11614.4|11668.9|11608.9|6
1589291700000|2020-05-12 13:55:00|11669.8|11609.8|11617|11557|11676.9|11636.9|11615|11555|9
1589292000000|2020-05-12 14:00:00|11616.6|11556.6|11608.7|11548.7|11624.8|11564.8|11602.5|11542.5|10
1589292300000|2020-05-12 14:05:00|11610.7|11550.7|11669.8|11609.8|11677.3|11617.3|11610.7|11550.7|2
1589292600000|2020-05-12 14:10:00|11667.8|11607.8|11674.8|11614.8|11674.8|11614.8|11667.3|11607.3|0
1589292900000|2020-05-12 14:15:00|11674.4|11614.4|11669.4|11609.4|11674.4|11614.4|11669.4|11609.4|0
1589293200000|2020-05-12 14:20:00|11679.4|11619.4|11673.1|11613.1|11679.4|11619.4|11671|11611|3
1589293500000|2020-05-12 14:25:00|11674|11614|11674|11614|11674|11614|11674|11614|0
1589293800000|2020-05-12 14:30:00|11669.4|11609.4|11671.9|11611.9|11671.9|11611.9|11669.4|11609.4|1
1589294100000|2020-05-12 14:35:00|11674|11614|11674|11614|11674|11614|11674|11614|1
1589294400000|2020-05-12 14:40:00|11676|11616|11678.5|11618.5|11678.5|11618.5|11676|11616|1
1589295300000|2020-05-12 14:55:00|11678.6|11618.6|11676.5|11616.5|11678.6|11618.6|11666.2|11606.2|0
1589295600000|2020-05-12 15:00:00|11678.6|11618.6|11679|11619|11679|11619|11676.5|11616.5|2
1589295900000|2020-05-12 15:05:00|11691.3|11631.3|11714|11654|11716.9|11656.9|11691.3|11631.3|3
1589296800000|2020-05-12 15:20:00|11714.5|11654.5|11721.5|11661.5|11721.5|11661.5|11714|11654|1
1589297100000|2020-05-12 15:25:00|11717.7|11677.7|11732.2|11672.2|11734.3|11677.7|11717.7|11661.5|3
1589297400000|2020-05-12 15:30:00|11734.3|11674.3|11736.8|11676.8|11736.8|11676.8|11734.3|11674.3|0
1589297700000|2020-05-12 15:35:00|11741.8|11681.8|11741.8|11701.8|11746.8|11712.3|11735.9|11681.8|1
1589298000000|2020-05-12 15:40:00|11739.3|11699.3|11747.3|11687.3|11747.3|11701.8|11734.8|11679.8|4
1589298300000|2020-05-12 15:45:00|11739.8|11679.8|11714.5|11654.5|11739.8|11689.5|11707|11652.9|2
1589298600000|2020-05-12 15:50:00|11712.4|11652.4|11716.1|11656.1|11716.1|11656.1|11712|11652|1
1589298900000|2020-05-12 15:55:00|11716.5|11656.5|11721.5|11661.5|11721.5|11661.5|11716.5|11656.5|1
1589299200000|2020-05-12 16:00:00|11719.5|11659.5|11723.2|11663.2|11723.2|11663.2|11718.6|11658.6|0
1589299500000|2020-05-12 16:05:00|11723.6|11663.6|11713.5|11689.5|11723.6|11689.5|11711.5|11663.6|2
1589299800000|2020-05-12 16:10:00|11718.5|11694.5|11731.8|11707.8|11741.8|11707.8|11718.5|11694.5|3
1589300100000|2020-05-12 16:15:00|11733.3|11673.3|11714|11654|11733.3|11673.3|11714|11654|18
1589300400000|2020-05-12 16:20:00|11707.9|11647.9|11698.8|11638.8|11707.9|11647.9|11692.6|11632.6|0
1589301000000|2020-05-12 16:30:00|11696.3|11636.3|11718.2|11658.2|11718.2|11658.2|11696.3|11636.3|5
1589301300000|2020-05-12 16:35:00|11719.1|11659.1|11719.1|11659.1|11719.1|11692.1|11713.4|11659.1|1
1589301600000|2020-05-12 16:40:00|11725.2|11665.2|11735.2|11675.2|11735.2|11675.2|11719.1|11659.1|1
1589301900000|2020-05-12 16:45:00|11735.7|11675.7|11735.7|11675.7|11735.7|11675.7|11735.7|11675.7|0
1589302200000|2020-05-12 16:50:00|11719.5|11679.5|11719.5|11679.5|11719.5|11679.5|11719.5|11679.5|1
1589302500000|2020-05-12 16:55:00|11717.5|11677.5|11690|11650|11738.2|11681.4|11690|11650|5
1589302800000|2020-05-12 17:00:00|11677|11653|11690.4|11650.4|11712.5|11653.8|11677|11647.9|2
1589303100000|2020-05-12 17:05:00|11680.4|11656.4|11647.1|11623.1|11693.4|11656.4|11642.1|11615.1|5
1589303400000|2020-05-12 17:10:00|11645.1|11621.1|11631.8|11571.8|11660.1|11623.1|11631.8|11571.8|4
1589303700000|2020-05-12 17:15:00|11621.5|11561.5|11620|11560|11627.8|11583.2|11593.1|11533.1|5
1589304000000|2020-05-12 17:20:00|11617.9|11557.9|11609.7|11549.7|11617.9|11563.6|11578.1|11549.7|2
1589304300000|2020-05-12 17:25:00|11605.6|11545.6|11613.8|11553.8|11615.9|11555.9|11566.4|11534.4|6
1589304600000|2020-05-12 17:30:00|11614.3|11554.3|11620|11560|11624.5|11577|11596.8|11538.1|5
1589304900000|2020-05-12 17:35:00|11616.2|11576.2|11615|11575|11619.5|11579.5|11615|11575|3
1589305200000|2020-05-12 17:40:00|||||||||2
1589305500000|2020-05-12 17:45:00|11609.1|11585.1|11610|11570|11621.6|11597.6|11609.1|11570|3
1589305800000|2020-05-12 17:50:00|11604.1|11580.1|11608.6|11584.6|11614.1|11584.6|11604.1|11574.1|0
1589306100000|2020-05-12 17:55:00|11607.5|11547.5|11592.7|11532.7|11607.5|11547.5|11573.6|11522|10
1589371200000|2020-05-13 12:00:00|11590.2|11530.2|11597.7|11537.7|11597.7|11537.7|11590.2|11530.2|1
1589371500000|2020-05-13 12:05:00|11601.8|11541.8|11592.2|11568.2|11602.7|11568.2|11592.2|11541.8|0
1589371800000|2020-05-13 12:10:00|11627.7|11567.7|11684.3|11644.3|11698.3|11644.3|11619.7|11567.7|8
1589372100000|2020-05-13 12:15:00|11685.2|11645.2|11693.8|11633.8|11699.3|11645.2|11685.2|11631.8|2
1589372400000|2020-05-13 12:20:00|11698.8|11638.8|11698.8|11638.8|11698.8|11638.8|11698.8|11638.8|0
1589372700000|2020-05-13 12:25:00|11703.3|11643.3|11690.7|11630.7|11703.3|11666.8|11689.3|11630.7|4
1589373000000|2020-05-13 12:30:00|11686.7|11626.7|11684.6|11624.6|11686.7|11626.7|11684.6|11624.6|3
1589373300000|2020-05-13 12:35:00|11662.4|11602.4|11668.2|11608.2|11668.2|11608.2|11654.8|11594.8|0
1589373600000|2020-05-13 12:40:00|11660.1|11600.1|11660.7|11600.7|11660.7|11600.7|11656.2|11596.2|0
1589374200000|2020-05-13 12:50:00|11654.7|11594.7|11676.2|11636.2|11688.2|11636.2|11634.2|11587.8|0
1589374500000|2020-05-13 12:55:00|11675.3|11635.3|11680.1|11620.1|11680.1|11635.3|11659.1|11613.1|2
1589374800000|2020-05-13 13:00:00|11682.2|11622.2|11680.7|11640.7|11688.7|11640.7|11680.7|11622.2|0
1589375100000|2020-05-13 13:05:00|11696.8|11636.8|11707.9|11683.9|11707.9|11683.9|11691.3|11635.3|7
1589375400000|2020-05-13 13:10:00|11709.9|11685.9|11829.3|11769.3|11843.5|11791.4|11709.9|11685.9|48
1589375700000|2020-05-13 13:15:00|11821.2|11761.2|11809.1|11749.1|11821.2|11761.2|11786.5|11738.5|4
1589376000000|2020-05-13 13:20:00|11811.1|11751.1|11747.2|11687.2|11811.1|11751.1|11732.6|11672.6|3
1589376300000|2020-05-13 13:25:00|11749.7|11689.7|11747.2|11687.2|11749.7|11689.7|11744.7|11684.7|0
1589376600000|2020-05-13 13:30:00|11746.7|11686.7|11746.7|11686.7|11746.7|11686.7|11746.7|11686.7|0
1589377200000|2020-05-13 13:40:00|11748.7|11688.7|11746.7|11686.7|11748.7|11688.7|11746.7|11686.7|0
1589377500000|2020-05-13 13:45:00|11756.8|11696.8|11747.7|11707.7|11764.2|11707.7|11747.7|11696.8|2
1589377800000|2020-05-13 13:50:00|11746.7|11706.7|11753.7|11729.7|11756.7|11729.7|11746.7|11706.7|2
1589378100000|2020-05-13 13:55:00|11756.7|11716.7|11764.2|11724.2|11769.2|11724.2|11756.7|11709.2|1
1589378400000|2020-05-13 14:00:00|11761.7|11721.7|11734.2|11674.2|11761.7|11721.7|11734.2|11674.2|2
1589378700000|2020-05-13 14:05:00|11728.1|11668.1|11693.7|11669.7|11728.1|11669.7|11693.7|11659.2|0
1589379000000|2020-05-13 14:10:00|11695.7|11671.7|11696.2|11672.2|11696.2|11672.2|11695.7|11671.7|1
1589379300000|2020-05-13 14:15:00|11705.6|11665.6|11694.2|11634.2|11705.6|11665.6|11694.2|11634.2|3
1589379600000|2020-05-13 14:20:00|11689.4|11629.4|11659.2|11599.2|11689.4|11629.4|11641.7|11581.7|9
1589379900000|2020-05-13 14:25:00|11664.2|11604.2|11674.2|11614.2|11674.2|11614.2|11664.2|11604.2|1
1589380500000|2020-05-13 14:35:00|11674.7|11614.7|11674.7|11614.7|11674.7|11614.7|11674.7|11614.7|0
1589380800000|2020-05-13 14:40:00|11675.2|11615.2|11657.7|11597.7|11681.4|11621.4|11657.7|11597.7|7
1589381400000|2020-05-13 14:50:00|11657.2|11597.2|11657.7|11597.7|11657.7|11597.7|11657.2|11597.2|0
1589381700000|2020-05-13 14:55:00|11657.2|11597.2|11657.2|11597.2|11657.2|11597.2|11657.2|11597.2|0
1589382000000|2020-05-13 15:00:00|11664.7|11604.7|11677.2|11617.2|11677.2|11617.2|11664.7|11604.7|0
1589382300000|2020-05-13 15:05:00|11687.3|11627.3|11694.7|11634.7|11697.2|11637.2|11687.2|11627.2|0
1589382600000|2020-05-13 15:10:00|11699.7|11639.7|11734.7|11674.7|11734.7|11674.7|11699.7|11639.7|5
1589382900000|2020-05-13 15:15:00|11742.8|11682.8|11781.7|11721.7|11782.2|11722.2|11742.8|11682.8|5
1589383200000|2020-05-13 15:20:00|11782.2|11722.2|11777.2|11737.2|11789.7|11737.7|11777.2|11722.2|0
1589383500000|2020-05-13 15:25:00|11774.7|11734.7|11777.2|11737.2|11777.2|11737.2|11774.7|11734.7|2
1589383800000|2020-05-13 15:30:00|11776.7|11736.7|11774.7|11734.7|11777.2|11740.7|11758.6|11732.8|3
1589384100000|2020-05-13 15:35:00|11777.2|11737.2|11779.7|11739.7|11779.7|11745.7|11769.7|11734.7|1
1589384700000|2020-05-13 15:45:00|11769.7|11745.7|11772.2|11732.2|11784.7|11745.7|11749.2|11722.2|8
1589385000000|2020-05-13 15:50:00|11770.2|11730.2|11769.2|11729.2|11772.2|11732.2|11754.7|11706.2|2
1589385300000|2020-05-13 15:55:00|11769.7|11729.7|11769.7|11729.7|11779.7|11735.7|11759.7|11719.7|1
1589385600000|2020-05-13 16:00:00|11767.2|11727.2|11772.2|11732.2|11779.7|11732.2|11767.2|11719.2|2
1589385900000|2020-05-13 16:05:00|11771.7|11731.7|11771.7|11731.7|11771.7|11731.7|11771.7|11731.7|0
1589386200000|2020-05-13 16:10:00|11759.6|11719.6|11734.7|11674.7|11759.6|11719.6|11722.7|11674.2|0
1589386500000|2020-05-13 16:15:00|11736.2|11676.2|11736.7|11712.7|11744.7|11712.7|11733.8|11676.2|1
1589386800000|2020-05-13 16:20:00|11734.7|11710.7|11734.2|11710.2|11739.2|11715.2|11731.7|11707.7|3
1589387100000|2020-05-13 16:25:00|11762.2|11702.2|11762.2|11702.2|11762.2|11702.2|11762.2|11702.2|15
1589387400000|2020-05-13 16:30:00|11759.7|11699.7|11734.2|11710.2|11762.2|11710.2|11734.2|11692.2|5
1589387700000|2020-05-13 16:35:00|11744.2|11684.2|11742.2|11682.2|11744.2|11684.2|11742.2|11682.2|1
1589388000000|2020-05-13 16:40:00|11741.8|11681.8|11743.8|11719.8|11764.7|11719.8|11736.8|11681.8|4
1589388300000|2020-05-13 16:45:00|11751.8|11727.8|11755.7|11715.7|11757.2|11732.3|11751.8|11714.7|2
1589388600000|2020-05-13 16:50:00|11756.2|11716.2|11761.1|11721.1|11763.6|11729.6|11753.6|11714.7|4
1589388900000|2020-05-13 16:55:00|11748.1|11724.1|11770.6|11730.6|11780.1|11730.6|11748.1|11718.1|4
1589389200000|2020-05-13 17:00:00|11784.7|11724.7|11782.6|11722.6|11784.7|11724.7|11782.6|11722.6|6
1589389500000|2020-05-13 17:05:00|11782.7|11722.7|11759.6|11699.6|11782.7|11722.7|11743.3|11695.7|2
1589389800000|2020-05-13 17:10:00|11760.1|11700.1|11757.7|11697.7|11761.5|11701.5|11757.7|11697.7|2
1589390100000|2020-05-13 17:15:00|11758.1|11698.1|11775.6|11735.6|11787.2|11747.2|11757.7|11697.7|2
1589390400000|2020-05-13 17:20:00|11774.1|11734.1|11777.2|11753.2|11780.6|11756.6|11764.6|11734.1|5
1589390700000|2020-05-13 17:25:00|11791.7|11751.7|11755.6|11695.6|11796.2|11760.2|11753.5|11693.5|8
1589391300000|2020-05-13 17:35:00|11755.1|11695.1|11772.1|11712.1|11774.1|11714.1|11745.1|11685.1|1
1589391600000|2020-05-13 17:40:00|11770.1|11710.1|11777.7|11717.7|11782.7|11722.7|11767.6|11707.6|2
1589391900000|2020-05-13 17:45:00|11772.2|11748.2|11791.7|11731.7|11792.7|11767.7|11772.2|11727.7|4
1589392200000|2020-05-13 17:50:00|11789.7|11729.7|11799.2|11739.2|11801.2|11767.2|11789.7|11729.7|3
1589392500000|2020-05-13 17:55:00|11796.7|11756.7|11809.8|11749.8|11812.8|11758.7|11796.7|11749.8|5
1589457600000|2020-05-14 12:00:00|11798.8|11758.8|11809.8|11749.8|11814.8|11758.8|11787.3|11727.3|9
1589457900000|2020-05-14 12:05:00|11812.3|11752.3|11812.3|11752.3|11812.3|11752.3|11812.3|11752.3|0
1589458200000|2020-05-14 12:10:00|11818.7|11758.7|11819.2|11759.2|11819.2|11759.2|11818.7|11758.7|3
1589458500000|2020-05-14 12:15:00|11818.7|11758.7|11827.2|11787.2|11829.7|11789.7|11812.7|11758.7|2
1589458800000|2020-05-14 12:20:00|11826.7|11786.7|11826.7|11786.7|11839.2|11791.2|11826.7|11778.7|1
1589459100000|2020-05-14 12:25:00|11831.2|11791.2|11831.2|11791.2|11831.2|11791.2|11831.2|11791.2|2
1589459400000|2020-05-14 12:30:00|11827.2|11787.2|11826.7|11786.7|11827.2|11787.2|11826.7|11786.7|0
1589459700000|2020-05-14 12:35:00|11829.2|11789.2|11808.7|11748.7|11829.2|11795.2|11808.7|11748.7|4
1589460000000|2020-05-14 12:40:00|11810.7|11750.7|11813.2|11753.2|11813.2|11753.2|11809.3|11749.3|0
1589460900000|2020-05-14 12:55:00|11811.2|11751.2|11811.3|11751.3|11811.3|11751.3|11811.2|11751.2|1
1589461500000|2020-05-14 13:05:00|11809.3|11749.3|11811.3|11771.3|11820.7|11773.2|11805.7|11749.3|3
1589461800000|2020-05-14 13:10:00|11805.8|11781.8|11826.7|11786.7|11829.2|11790.7|11805.8|11775.7|2
1589462100000|2020-05-14 13:15:00|11829.2|11789.2|11826.7|11786.7|11829.2|11789.2|11826.7|11786.7|0
1589462400000|2020-05-14 13:20:00|11829.2|11789.2|11909.5|11869.5|11913.5|11889|11823.2|11789.2|39
1589462700000|2020-05-14 13:25:00|11911|11871|11906.6|11866.6|11914.1|11873.5|11905.5|11851.6|3
1589463300000|2020-05-14 13:35:00|11918.5|11858.5|11941|11881|11962.6|11923|11918.5|11858.5|14
1589463600000|2020-05-14 13:40:00|11943|11883|11938.1|11878.1|11943.5|11883.5|11937.1|11877.1|0
1589463900000|2020-05-14 13:45:00|11928.6|11888.6|11898.6|11838.6|11945.1|11893.1|11898.6|11838.6|3
1589464200000|2020-05-14 13:50:00|11896.6|11836.6|11900.1|11840.1|11902.1|11842.1|11895.6|11835.6|6
1589464500000|2020-05-14 13:55:00|11899.1|11839.1|11895.1|11835.1|11899.1|11839.1|11895.1|11835.1|1
1589464800000|2020-05-14 14:00:00|11879.1|11839.1|11885.2|11825.2|11889.1|11839.1|11878.6|11824.7|2
1589465100000|2020-05-14 14:05:00|11886.6|11826.6|11889.7|11829.7|11889.7|11829.7|11886.6|11826.6|0
1589465400000|2020-05-14 14:10:00|11887.7|11827.7|11879.7|11839.7|11895.6|11852.7|11873.2|11827.2|4
1589465700000|2020-05-14 14:15:00|11877.8|11837.8|11882.7|11822.7|11885.3|11837.8|11877.2|11822.7|1
1589466000000|2020-05-14 14:20:00|11874.7|11834.7|11874.7|11834.7|11874.7|11834.7|11874.7|11834.7|0
1589466300000|2020-05-14 14:25:00|11876.6|11836.6|11876.6|11836.6|11876.6|11836.6|11876.6|11836.6|0
1589466600000|2020-05-14 14:30:00|11897.1|11837.1|11894.6|11854.6|11902.6|11858.5|11892.6|11836.6|6
1589466900000|2020-05-14 14:35:00|11896.6|11856.6|11878.7|11838.7|11901|11865.1|11872.2|11838.2|2
1589467200000|2020-05-14 14:40:00|11872.7|11848.7|11891.1|11851.1|11895.2|11851.1|11872.7|11835.2|2
1589467500000|2020-05-14 14:45:00|11907.1|11847.1|11907.1|11847.1|11907.1|11847.1|11907.1|11847.1|0
1589467800000|2020-05-14 14:50:00|11897.1|11857.1|11889.1|11865.1|11905.1|11865.1|11889.1|11837.2|5
1589468100000|2020-05-14 14:55:00|11901|11861|11901|11861|11901|11861|11901|11861|3
1589468400000|2020-05-14 15:00:00|11903.5|11863.5|11925|11885|11925.5|11885|11903.5|11863.5|3
1589468700000|2020-05-14 15:05:00|11926|11886|11928|11904|11952.5|11920.5|11926|11886|9
1589469000000|2020-05-14 15:10:00|11933|11909|11955.5|11895.5|11958|11930.5|11918.1|11884.1|19
1589469300000|2020-05-14 15:15:00|11925.1|11901.1|11954.1|11894.1|11958|11901.1|11925.1|11894.1|2
1589469600000|2020-05-14 15:20:00|11940.1|11900.1|11942.1|11902.1|11944.6|11904.6|11940.1|11900.1|1
1589469900000|2020-05-14 15:25:00|11944.6|11904.6|11942.1|11902.1|11944.6|11904.6|11940.1|11900.1|1
1589470200000|2020-05-14 15:30:00|11944.6|11904.6|11934.6|11910.6|11944.6|11910.6|11934.6|11904.6|0
1589470500000|2020-05-14 15:35:00|11932.6|11908.6|11934.1|11910.1|11944.1|11910.1|11932.1|11904.1|3
1589470800000|2020-05-14 15:40:00|11944.1|11904.1|11974.5|11950.5|11977|11953|11944.1|11904.1|11
1589471100000|2020-05-14 15:45:00|11975.5|11951.5|11988.1|11928.1|11988.1|11955.5|11961.6|11910|9
1589471400000|2020-05-14 15:50:00|11990.6|11930.6|11989.1|11949.1|12005.1|11959.1|11981.2|11923|8
1589471700000|2020-05-14 15:55:00|11991|11951|11987.1|11963.1|11991.2|11967.2|11987.1|11947.6|4
1589472000000|2020-05-14 16:00:00|11989.1|11965.1|11994.2|11970.2|11994.2|11970.2|11989.1|11965.1|1
1589472300000|2020-05-14 16:05:00|11989.2|11965.2|11993.8|11969.8|11999.8|11975.8|11986.7|11952.2|8
1589472600000|2020-05-14 16:10:00|11991.8|11967.8|11997.3|11937.3|11997.3|11967.8|11989.3|11937.3|2
1589472900000|2020-05-14 16:15:00|11978.3|11918.3|11970.3|11910.3|11980.3|11920.3|11970.3|11910.3|1
1589473200000|2020-05-14 16:20:00|11962.8|11902.8|11939.3|11915.3|11962.8|11915.3|11939.3|11902.3|3
1589473500000|2020-05-14 16:25:00|11941.4|11917.4|11966.7|11926.7|11985.2|11929.2|11941.4|11917.3|3
1589473800000|2020-05-14 16:30:00|11956.7|11932.7|11972.7|11912.7|11972.7|11932.7|11936.8|11892.7|5
1589474400000|2020-05-14 16:40:00|11970.7|11910.7|11990.2|11950.2|11990.2|11953.2|11970.2|11910.2|2
1589474700000|2020-05-14 16:45:00|11987.7|11947.7|11992.7|11932.7|11993.8|11947.7|11984.7|11932.7|2
1589475000000|2020-05-14 16:50:00|11985.2|11945.2|11975.6|11951.6|11988.2|11954.1|11975.6|11927.7|2
1589475300000|2020-05-14 16:55:00|11975.7|11951.7|11980.1|11956.1|11990.1|11956.1|11975.7|11950.1|1
1589475600000|2020-05-14 17:00:00|11980.7|11956.7|11976.2|11952.2|11986.2|11956.7|11976.2|11946.2|3
1589475900000|2020-05-14 17:05:00|11978.7|11954.7|11990.6|11950.6|11990.6|11954.7|11978.7|11950.6|2
1589476200000|2020-05-14 17:10:00|11985.1|11961.1|11987.6|11963.6|11987.6|11963.6|11985.1|11961.1|0
1589476500000|2020-05-14 17:15:00|11987.1|11963.1|11985.1|11961.1|11987.1|11963.1|11980.1|11956.1|4
1589476800000|2020-05-14 17:20:00|11987.6|11963.6|11988.7|11964.7|12002.1|11978.1|11985.1|11961.1|9
1589477100000|2020-05-14 17:25:00|11988.2|11964.2|11960.1|11936.1|11988.8|11964.2|11960.1|11924.1|8
1589477400000|2020-05-14 17:30:00|11959.1|11935.1|11971.2|11911.2|11971.2|11935.1|11948.1|11888.1|1
1589477700000|2020-05-14 17:35:00|11959.2|11919.2|11972.6|11912.6|11972.6|11919.2|11958.7|11906.7|3
1589478000000|2020-05-14 17:40:00|11964.6|11940.6|11964.6|11940.6|11970.1|11940.6|11964.1|11930.1|2
1589478300000|2020-05-14 17:45:00|11967.1|11943.1|11964.1|11940.1|11967.1|11943.1|11964.1|11940.1|1
1589478600000|2020-05-14 17:50:00|11966.3|11906.3|11943.7|11883.7|11966.3|11906.3|11929.8|11869.8|7
1589478900000|2020-05-14 17:55:00|11941.7|11881.7|11953.5|11893.5|11953.5|11893.5|11931.3|11871.3|2
1589544000000|2020-05-15 12:00:00|11975.6|11951.6|11965|11905|11982.5|11953|11937.8|11890.8|20
1589544300000|2020-05-15 12:05:00|11954.8|11930.8|11963|11903|11963|11930.8|11954.8|11903|2
1589544600000|2020-05-15 12:10:00|11951.1|11911.1|11946.1|11906.1|11951.1|11924.4|11946.1|11906.1|4
1589544900000|2020-05-15 12:15:00|11943.3|11903.3|11948.4|11924.4|11965.3|11924.4|11943.3|11900.8|2
1589545200000|2020-05-15 12:20:00|11983.1|11923.1|11984.7|11924.7|11984.7|11948.6|11972.6|11920.6|7
1589545500000|2020-05-15 12:25:00|11972.6|11948.6|11977.2|11937.2|11985.3|11951.1|11972.6|11925.3|3
1589545800000|2020-05-15 12:30:00|11979.2|11939.2|11981.9|11921.9|11985.8|11953.6|11975.1|11921.9|4
1589546100000|2020-05-15 12:35:00|11976.1|11916.1|11941.4|11901.4|11976.1|11926.7|11941.4|11901.4|5
1589546400000|2020-05-15 12:40:00|11935.3|11911.3|11936.4|11896.4|11941.4|11911.9|11930.3|11896.4|6
1589546700000|2020-05-15 12:45:00|11925.9|11901.9|11887.2|11827.2|11927.2|11901.9|11855.3|11820.8|23
1589547000000|2020-05-15 12:50:00|11881.1|11841.1|11902.2|11842.2|11942.5|11908|11881.1|11841.1|6
1589547300000|2020-05-15 12:55:00|11898.3|11838.3|11888.6|11828.6|11898.3|11864.4|11888.4|11828.6|2
1589547600000|2020-05-15 13:00:00|11890.5|11830.5|11896.9|11836.9|11933.9|11880.5|11880.9|11828.6|5
1589547900000|2020-05-15 13:05:00|11888.9|11848.9|11908.9|11868.9|11918|11869.4|11888.4|11848.9|3
1589548200000|2020-05-15 13:10:00|11906.4|11866.4|11898.9|11858.9|11906.4|11882.4|11898.9|11858.9|4
1589548500000|2020-05-15 13:15:00|11896.7|11872.7|11908.9|11868.9|11936.4|11901.9|11896.7|11851.4|10
1589548800000|2020-05-15 13:20:00|11910.8|11870.8|11977|11953|11977|11953|11905.3|11870.8|7
1589549100000|2020-05-15 13:25:00|11975.1|11951.1|11999.5|11975.5|12008.1|11975.5|11975.1|11947.5|23
1589549400000|2020-05-15 13:30:00|11997.6|11973.6|12002|11962|12008.1|11983.8|11995.9|11943.6|12
1589549700000|2020-05-15 13:35:00|11995.9|11971.9|12002|11962|12002|11971.9|11981.7|11951.7|5
1589550000000|2020-05-15 13:40:00|11995.9|11971.9|12012.3|11988.3|12012.3|11988.3|11995.9|11971.9|18
1589550300000|2020-05-15 13:45:00|12025.1|12001.1|12014.2|11954.2|12025.1|12001.1|12007.6|11951.9|9
1589550600000|2020-05-15 13:50:00|12006.1|11966.1|12015.1|11991.1|12015.1|11991.1|12006.1|11966.1|2
1589550900000|2020-05-15 13:55:00|12017.6|11993.6|12032|12008|12032|12008|12017.6|11993.6|11
1589551200000|2020-05-15 14:00:00|12041.7|12017.7|12177.9|12153.9|12177.9|12153.9|12041.7|12017.7|93
1589551500000|2020-05-15 14:05:00|12170.9|12146.9|12180.4|12156.4|12181.4|12156.4|12157.9|12121.4|35
1589551800000|2020-05-15 14:10:00|12182.9|12158.9|12293.9|12253.9|12496.1|12444.4|12182.9|12155.9|213
1589552100000|2020-05-15 14:15:00|12292|12252|12212.2|12152.2|12292|12252|12209.2|12149.2|23
1589552400000|2020-05-15 14:20:00|12214.2|12154.2|12240.6|12180.6|12242.5|12218|12210.8|12150.8|11
1589552700000|2020-05-15 14:25:00|12242.5|12182.5|12224.5|12164.5|12246.4|12191.9|12215.9|12162|7
1589553000000|2020-05-15 14:30:00|12222.5|12162.5|12223.9|12183.9|12226.4|12183.9|12214.5|12159.5|2
1589553300000|2020-05-15 14:35:00|12243.9|12203.9|12256.4|12216.4|12273.1|12236.9|12243.9|12203.9|17
1589553600000|2020-05-15 14:40:00|12250.9|12226.9|12284.5|12244.5|12297|12266.9|12249|12217|27
1589553900000|2020-05-15 14:45:00|12296.4|12236.4|12264.2|12204.2|12296.4|12251.4|12264.2|12204.2|7
1589554200000|2020-05-15 14:50:00|12260.3|12200.3|12211.4|12151.4|12260.3|12200.3|12211.4|12151.4|3
1589554500000|2020-05-15 14:55:00|12213.3|12153.3|12229.2|12169.2|12229.2|12181.7|12211.4|12151.4|0
1589554800000|2020-05-15 15:00:00|12235|12175|12241.4|12181.4|12241.4|12181.4|12235|12175|1
1589555100000|2020-05-15 15:05:00|12237.5|12177.5|12246.4|12206.4|12246.4|12206.4|12237.5|12177.5|0
1589555400000|2020-05-15 15:10:00|12267.5|12207.5|12271.4|12231.4|12271.4|12231.4|12255.6|12207.5|6
1589555700000|2020-05-15 15:15:00|12265.3|12241.3|12273.4|12249.4|12273.4|12249.4|12265.3|12241.3|4
1589556000000|2020-05-15 15:20:00|12277.8|12217.8|12273.9|12213.9|12277.8|12241.9|12261.4|12211.9|13
1589556300000|2020-05-15 15:25:00|||||||||3
1589556600000|2020-05-15 15:30:00|12269.7|12229.7|12291.4|12251.4|12291.4|12251.4|12265.9|12228.9|8
1589556900000|2020-05-15 15:35:00|12293.9|12253.9|12285.9|12261.9|12296.4|12261.9|12285.9|12253.9|1
1589557200000|2020-05-15 15:40:00|12283.9|12259.9|12340.9|12316.9|12348.4|12324.4|12283.9|12259.9|32
1589557500000|2020-05-15 15:45:00|12343.4|12319.4|12323.1|12299.1|12348.9|12319.4|12323.1|12286.4|7
1589557800000|2020-05-15 15:50:00|12319.2|12295.2|12331.1|12271.1|12331.1|12295.2|12299.8|12271.1|4
1589558100000|2020-05-15 15:55:00|12338.9|12278.9|12284.2|12260.2|12340|12280|12283.7|12259.7|10
1589558400000|2020-05-15 16:00:00|12283.1|12259.1|12274.8|12250.8|12285|12261|12274.8|12250.8|8
1589558700000|2020-05-15 16:05:00|12277.8|12217.8|12284.7|12224.7|12284.7|12224.7|12277.8|12217.8|2
1589559000000|2020-05-15 16:10:00|12278.4|12254.4|12282.8|12222.8|12282.8|12257.7|12278.4|12222.8|1
1589559300000|2020-05-15 16:15:00|12280.8|12220.8|12285.3|12225.3|12287.2|12227.2|12280.8|12220.8|3
1589559600000|2020-05-15 16:20:00|12287.2|12227.2|12341.9|12301.9|12341.9|12301.9|12287.2|12227.2|7
1589559900000|2020-05-15 16:25:00|12332|12308|12332|12308|12332|12308|12332|12308|1
1589560200000|2020-05-15 16:30:00|12330|12306|12343.3|12319.3|12348.3|12324.3|12319.2|12293|22
1589560500000|2020-05-15 16:35:00|12345.3|12321.3|12333.8|12293.8|12345.8|12321.8|12333.8|12293.8|2
1589560800000|2020-05-15 16:40:00|12335|12295|12317.7|12257.7|12335|12295|12312.7|12252.7|4
1589561100000|2020-05-15 16:45:00|12315.8|12255.8|12333.8|12273.8|12333.8|12273.8|12315.2|12255.2|3
1589561700000|2020-05-15 16:55:00|12342.2|12282.2|12335.8|12311.8|12346.3|12316.8|12335.8|12282.2|4
1589562000000|2020-05-15 17:00:00|12334.7|12310.7|12352.7|12328.7|12355.7|12328.7|12334.7|12310.7|3
1589562300000|2020-05-15 17:05:00|12353.9|12329.9|12353.9|12329.9|12366.3|12336.2|12353.9|12325.7|18
1589562600000|2020-05-15 17:10:00|12361.6|12337.6|12360.2|12336.2|12365.2|12341.2|12360.2|12336.2|1
1589562900000|2020-05-15 17:15:00|12359.7|12335.7|12365.7|12325.7|12365.7|12336|12352.5|12325.7|13
1589563200000|2020-05-15 17:20:00|12353.8|12329.8|12350.2|12326.2|12360.7|12329.8|12348.5|12298.2|3
1589563500000|2020-05-15 17:25:00|12344.4|12320.4|12355.2|12331.2|12357.7|12333.7|12343.8|12319.8|5
1589563800000|2020-05-15 17:30:00|12360.2|12336.2|12345.2|12321.2|12360.2|12336.2|12343.3|12319.3|6
1589564100000|2020-05-15 17:35:00|||||||||2
1589564400000|2020-05-15 17:40:00|12343.5|12303.5|12357.4|12297.4|12357.4|12313.4|12327.7|12289.6|13
1589564700000|2020-05-15 17:45:00|12349.1|12325.1|12349.1|12325.1|12359|12329|12349.1|12319|2
1589565000000|2020-05-15 17:50:00|12357.4|12297.4|12352.3|12292.3|12357.4|12297.4|12352.3|12292.3|8
1589565300000|2020-05-15 17:55:00|12350.4|12290.4|12360.7|12320.7|12362.9|12338.7|12332.6|12284.6|15
1589803200000|2020-05-18 12:00:00|12299.2|12239.2|12375.1|12335.1|12417.9|12383.2|12295.5|12235.5|43
1589803500000|2020-05-18 12:05:00|12341.4|12301.4|12402.2|12362.2|12402.2|12368.6|12341.4|12298.9|33
1589803800000|2020-05-18 12:10:00|12402.9|12362.9|12397.9|12373.9|12425.9|12398.9|12397.4|12362.9|20
1589804100000|2020-05-18 12:15:00|12430.9|12370.9|12431.7|12407.7|12442.9|12418.9|12421.6|12370.9|17
1589804400000|2020-05-18 12:20:00|12435.4|12411.4|12432.9|12408.9|12440.4|12416.4|12432.4|12408.4|10
1589804700000|2020-05-18 12:25:00|12435.4|12411.4|12433.6|12409.6|12437.9|12413.9|12431.1|12407.1|18
1589805000000|2020-05-18 12:30:00|12436.1|12412.1|12463.6|12439.6|12470.4|12446.4|12436.1|12412.1|20
1589805300000|2020-05-18 12:35:00|12457.9|12433.9|12462.9|12438.9|12462.9|12438.9|12457.9|12433.9|2
1589805600000|2020-05-18 12:40:00|12460.4|12436.4|12461.2|12437.2|12473.5|12449.5|12460.4|12436.4|13
1589805900000|2020-05-18 12:45:00|12461.9|12437.9|12471.7|12447.7|12473|12449|12461.9|12437.9|3
1589806200000|2020-05-18 12:50:00|12462.5|12438.5|12456.2|12432.2|12465.5|12441.5|12453.7|12429.7|11
1589806500000|2020-05-18 12:55:00|12454.9|12430.9|12453.7|12429.7|12458|12434|12451.2|12427.2|6
1589806800000|2020-05-18 13:00:00|12455.5|12431.5|12476|12452|12476.7|12452.7|12455.5|12431.5|7
1589807100000|2020-05-18 13:05:00|12476.7|12452.7|12520|12496|12569.2|12545.2|12476.7|12452.7|26
1589807400000|2020-05-18 13:10:00|12521.9|12497.9|12508.5|12484.5|12521.9|12497.9|12508.5|12484.5|12
1589807700000|2020-05-18 13:15:00|12496|12472|12512.8|12488.8|12512.8|12488.8|12496|12472|10
1589808000000|2020-05-18 13:20:00|12515.3|12491.3|12560.3|12536.3|12560.3|12536.3|12515.3|12491.3|24
1589808300000|2020-05-18 13:25:00|12547.7|12523.7|12580|12556|12588.7|12564.7|12547.7|12523.7|27
1589808600000|2020-05-18 13:30:00|12584.3|12560.3|12567.7|12543.7|12586.2|12562.2|12567.7|12543.7|13
1589808900000|2020-05-18 13:35:00|12568.3|12544.3|12554.6|12514.6|12572|12548|12550.3|12496.2|23
1589809200000|2020-05-18 13:40:00|12550.3|12526.3|12553.6|12529.6|12564.1|12530.3|12550.3|12520.8|2
1589809500000|2020-05-18 13:45:00|12555|12531|12553.6|12529.6|12558.6|12534.6|12553.6|12529.6|7
1589809800000|2020-05-18 13:50:00|12558.6|12534.6|12560.6|12536.6|12560.6|12536.6|12558.6|12534.6|1
1589810100000|2020-05-18 13:55:00|12583.6|12559.6|12595.8|12555.8|12618.8|12583.6|12564.8|12529.1|41
1589810400000|2020-05-18 14:00:00|12602|12562|12606.9|12582.9|12613.8|12583.6|12601.9|12553.8|7
1589810700000|2020-05-18 14:05:00|12611.9|12587.9|12606.9|12582.9|12611.9|12587.9|12601.9|12577.9|5
1589811000000|2020-05-18 14:10:00|12609.4|12585.4|12601.9|12577.9|12621.8|12597.8|12601.9|12577.9|22
1589811300000|2020-05-18 14:15:00|12599.4|12575.4|12605.6|12581.6|12611.1|12581.6|12599.4|12566.8|3
1589811600000|2020-05-18 14:20:00|12617.2|12577.2|12616.7|12592.7|12619.2|12595.2|12614.2|12577.2|5
1589811900000|2020-05-18 14:25:00|12614.9|12590.9|12611.7|12587.7|12614.9|12590.9|12606.7|12582.7|8
1589812200000|2020-05-18 14:30:00|12614.2|12590.2|12601.5|12577.5|12621.7|12597.7|12601.5|12577.5|21
1589812500000|2020-05-18 14:35:00|12605.2|12581.2|12618.5|12594.5|12619.8|12595.8|12603.2|12576.7|4
1589812800000|2020-05-18 14:40:00|12638.5|12614.5|12638.5|12614.5|12646.5|12619.5|12635.8|12584.7|13
1589813100000|2020-05-18 14:45:00|12634.8|12610.8|12646|12622|12646|12622|12632.3|12608.3|19
1589813400000|2020-05-18 14:50:00|12643.5|12619.5|12618.7|12594.7|12643.5|12619.5|12608.7|12584.7|23
1589813700000|2020-05-18 14:55:00|12622.3|12598.3|12626.6|12602.6|12626.6|12602.6|12622.3|12598.3|2
1589814000000|2020-05-18 15:00:00|12628.5|12604.5|12614.5|12590.5|12633.5|12609.5|12614.5|12590.5|35
1589814300000|2020-05-18 15:05:00|12613.1|12589.1|12603.3|12579.3|12613.1|12589.1|12598.3|12574.3|17
1589814600000|2020-05-18 15:10:00|12604|12580|12604|12580|12604|12580|12604|12580|1
1589814900000|2020-05-18 15:15:00|12600.3|12576.3|12622.6|12582.6|12623.3|12585|12599|12575|17
1589815200000|2020-05-18 15:20:00|||||||||1
1589815500000|2020-05-18 15:25:00|12624.5|12584.5|12628.9|12604.9|12628.9|12604.9|12617.1|12584.5|10
1589815800000|2020-05-18 15:30:00|||||||||9
1589816100000|2020-05-18 15:35:00|12625.3|12601.3|12615.3|12591.3|12625.3|12601.3|12612.8|12588.8|37
1589816400000|2020-05-18 15:40:00|12606.6|12582.6|12605.3|12581.3|12606.6|12582.6|12601.4|12577.4|7
1589816700000|2020-05-18 15:45:00|12605.9|12581.9|12605.9|12581.9|12605.9|12581.9|12605.9|12581.9|12
1589817000000|2020-05-18 15:50:00|12609.6|12585.6|12609.6|12585.6|12612.1|12588.1|12609.6|12585.6|2
1589817300000|2020-05-18 15:55:00|12610.2|12586.2|12614.6|12590.6|12614.6|12590.6|12610.2|12586.2|2
1589817600000|2020-05-18 16:00:00|12616.4|12592.4|12618.9|12594.9|12618.9|12594.9|12614.6|12590.6|4
1589817900000|2020-05-18 16:05:00|||||||||1
1589818200000|2020-05-18 16:10:00|12618.2|12594.2|12618.2|12594.2|12618.2|12594.2|12618.2|12594.2|11
1589818500000|2020-05-18 16:15:00|12620|12596|12608.9|12584.9|12620|12596|12608.9|12584.9|9
1589818800000|2020-05-18 16:20:00|12611.4|12587.4|12620|12596|12620|12596|12611.4|12587.4|3
1589819100000|2020-05-18 16:25:00|12623.8|12599.8|12630.7|12606.7|12630.7|12606.7|12623.8|12599.8|12
1589819400000|2020-05-18 16:30:00|12624.5|12600.5|12637.5|12613.5|12637.5|12613.5|12622|12598|22
1589819700000|2020-05-18 16:35:00|12636.8|12612.8|12635|12611|12637.5|12613.5|12632.5|12608.5|14
1589820000000|2020-05-18 16:40:00|||||||||2
1589820300000|2020-05-18 16:45:00|12637.5|12613.5|12642.6|12618.6|12662.5|12638.5|12637.5|12613.5|23
1589820600000|2020-05-18 16:50:00|12638.3|12614.3|12638.3|12614.3|12640.8|12616.8|12638.3|12614.3|5
1589820900000|2020-05-18 16:55:00|12640.1|12616.1|12640.1|12616.1|12640.8|12616.8|12640.1|12616.1|2
1589821200000|2020-05-18 17:00:00|12638.8|12614.8|12638.8|12614.8|12638.8|12614.8|12638.8|12614.8|2
1589821500000|2020-05-18 17:05:00|||||||||5
1589821800000|2020-05-18 17:10:00|12640.6|12616.6|12627.6|12603.6|12643.1|12619.1|12627.6|12603.6|20
1589822100000|2020-05-18 17:15:00|12628.3|12604.3|12627.6|12603.6|12628.3|12604.3|12623.3|12599.3|11
1589822400000|2020-05-18 17:20:00|12633.1|12609.1|12627.6|12603.6|12634.4|12610.4|12627.6|12603.6|6
1589822700000|2020-05-18 17:25:00|12629.4|12605.4|12648.1|12624.1|12648.1|12624.1|12629.4|12605.4|10
1589823000000|2020-05-18 17:30:00|12647.4|12623.4|12649.9|12625.9|12649.9|12625.9|12644.9|12620.9|3
1589823300000|2020-05-18 17:35:00|12651.7|12627.7|12646.2|12622.2|12652.4|12628.4|12643.7|12619.7|5
1589823600000|2020-05-18 17:40:00|12644.9|12620.9|12631.9|12607.9|12644.9|12620.9|12631.9|12607.9|5
1589823900000|2020-05-18 17:45:00|12633.7|12609.7|12636.2|12612.2|12636.2|12612.2|12633.7|12609.7|2
1589824200000|2020-05-18 17:50:00|12634.8|12610.8|12631.9|12607.9|12638|12613.3|12630|12598|7
1589824500000|2020-05-18 17:55:00|12630|12606|12653.7|12629.7|12653.7|12629.7|12625.5|12578|10
1589889600000|2020-05-19 12:00:00|12652.4|12628.4|12647.7|12623.7|12652.4|12628.4|12638.9|12614.9|32
1589889900000|2020-05-19 12:05:00|12647|12623|12646.6|12622.6|12647|12623|12640.9|12616.9|20
1589890200000|2020-05-19 12:10:00|12644.8|12620.8|12685.8|12645.8|12705.4|12650|12644.1|12620.1|22
1589890500000|2020-05-19 12:15:00|12686.5|12646.5|12681|12657|12688.3|12658.8|12676.7|12646.5|11
1589891100000|2020-05-19 12:25:00|12679.2|12655.2|12645.6|12621.6|12679.2|12655.2|12643.1|12619.1|30
1589891400000|2020-05-19 12:30:00|12638.8|12614.8|12642|12618|12642|12618|12636.3|12612.3|13
1589891700000|2020-05-19 12:35:00|12640.2|12616.2|12647|12623|12649.5|12625.5|12639.5|12615.5|30
1589892000000|2020-05-19 12:40:00|12648.8|12624.8|12674.9|12650.9|12676.7|12652.7|12648.8|12624.8|24
1589892300000|2020-05-19 12:45:00|12674.2|12650.2|12674.2|12650.2|12676.7|12652.7|12668.5|12644.5|7
1589892600000|2020-05-19 12:50:00|12674.1|12650.1|12674.1|12650.1|12674.1|12650.1|12674.1|12650.1|1
1589892900000|2020-05-19 12:55:00|12676.6|12652.6|12685.2|12661.2|12685.2|12661.2|12674.9|12650.9|22
1589893200000|2020-05-19 13:00:00|12688.4|12664.4|12659.1|12635.1|12690.2|12666.2|12656.6|12632.6|17
1589893500000|2020-05-19 13:05:00|12654.8|12630.8|12659.1|12635.1|12659.1|12635.1|12654.8|12630.8|6
1589894100000|2020-05-19 13:15:00|12659.8|12635.8|12665.2|12641.2|12665.2|12641.2|12659.1|12635.1|10
1589894400000|2020-05-19 13:20:00|12663.4|12639.4|12667.7|12643.7|12667.7|12643.7|12663.4|12639.4|2
1589894700000|2020-05-19 13:25:00|12660.9|12636.9|12665.2|12641.2|12665.2|12641.2|12660.9|12636.9|12
1589895000000|2020-05-19 13:30:00|12663.4|12639.4|12678.4|12654.4|12682.7|12658.7|12657.3|12633.3|26
1589895300000|2020-05-19 13:35:00|12675.5|12651.5|12675.9|12651.9|12675.9|12651.9|12675.5|12651.5|5
1589895600000|2020-05-19 13:40:00|12671.6|12647.6|12664.8|12640.8|12674.1|12650.1|12664.8|12640.8|4
1589895900000|2020-05-19 13:45:00|12665.5|12641.5|12663.7|12639.7|12671.6|12647.6|12661.2|12637.2|5
1589896200000|2020-05-19 13:50:00|12669|12645|12661.2|12637.2|12672|12645|12653.7|12629.7|9
1589896500000|2020-05-19 13:55:00|12674.5|12634.5|12674.5|12634.5|12674.5|12640.7|12664.7|12634.5|2
1589896800000|2020-05-19 14:00:00|12676.5|12652.5|12673.3|12649.3|12676.5|12652.5|12671.5|12647.5|19
1589897100000|2020-05-19 14:05:00|12675.1|12651.1|12685.8|12661.8|12685.8|12661.8|12675.1|12651.1|6
1589897400000|2020-05-19 14:10:00|12687.6|12663.6|12690.1|12666.1|12690.1|12666.1|12685.1|12661.1|17
1589897700000|2020-05-19 14:15:00|12687.6|12663.6|12683.3|12659.3|12687.6|12663.6|12679|12655|6
1589898000000|2020-05-19 14:20:00|||||||||1
1589898300000|2020-05-19 14:25:00|12687.6|12663.6|12687.6|12663.6|12690.1|12666.1|12687.6|12663.6|6
1589898900000|2020-05-19 14:35:00|12687.5|12663.5|12690|12666|12690|12666|12687.5|12663.5|3
1589899200000|2020-05-19 14:40:00|12689.3|12665.3|12690|12666|12690|12666|12687.5|12663.5|2
1589899500000|2020-05-19 14:45:00|12693.6|12669.6|12695|12671|12697.9|12673.9|12692.5|12668.5|19
1589899800000|2020-05-19 14:50:00|12697.9|12673.9|12693.9|12669.9|12699.3|12675.3|12693.9|12669.9|7
1589900100000|2020-05-19 14:55:00|12696.4|12672.4|12696.4|12672.4|12696.4|12672.4|12696.4|12672.4|1
1589900400000|2020-05-19 15:00:00|12702.5|12678.5|12701.8|12677.8|12705|12681|12698.9|12674.9|11
1589900700000|2020-05-19 15:05:00|12702.5|12678.5|12708.2|12684.2|12708.2|12684.2|12702.5|12678.5|4
1589901000000|2020-05-19 15:10:00|||||||||1
1589901300000|2020-05-19 15:15:00|12703.2|12679.2|12697.5|12673.5|12706.4|12682.4|12697.5|12673.5|6
1589901600000|2020-05-19 15:20:00|12696.8|12672.8|12697.5|12673.5|12697.5|12673.5|12693.2|12669.2|5
1589901900000|2020-05-19 15:25:00|12700|12676|12693.2|12669.2|12700|12676|12690|12666|3
1589902200000|2020-05-19 15:30:00|12691.4|12667.4|12697.4|12673.4|12699.9|12675.9|12691.4|12667.4|7
1589902500000|2020-05-19 15:35:00|12695.7|12671.7|12696.4|12672.4|12696.4|12672.4|12693.9|12669.9|3
1589902800000|2020-05-19 15:40:00|12696.3|12672.3|12693.8|12669.8|12696.3|12672.3|12693.8|12669.8|9
1589903100000|2020-05-19 15:45:00|12692.1|12668.1|12693.8|12669.8|12693.8|12669.8|12690.3|12666.3|4
1589903400000|2020-05-19 15:50:00|12692|12668|12685.2|12661.2|12692|12668|12685.2|12661.2|5
1589903700000|2020-05-19 15:55:00|12683.4|12659.4|12687.7|12663.7|12687.7|12663.7|12683.4|12659.4|2
1589904000000|2020-05-19 16:00:00|12685.9|12661.9|12708.8|12684.8|12708.8|12684.8|12685.2|12661.2|10
1589904300000|2020-05-19 16:05:00|12711.3|12687.3|12705.2|12681.2|12712|12688|12705.2|12681.2|3
1589904600000|2020-05-19 16:10:00|12707|12683|12705.2|12681.2|12709.5|12685.5|12705.2|12681.2|2
1589904900000|2020-05-19 16:15:00|12702.7|12678.7|12698.4|12674.4|12703.4|12679.4|12698.4|12674.4|6
1589905200000|2020-05-19 16:20:00|12700.2|12676.2|12705.2|12681.2|12705.2|12681.2|12696.6|12672.6|6
1589905500000|2020-05-19 16:25:00|12707|12683|12709.5|12685.5|12709.5|12685.5|12707|12683|4
1589905800000|2020-05-19 16:30:00|12711.3|12687.3|12702.7|12678.7|12711.3|12687.3|12700.9|12676.9|12
1589906100000|2020-05-19 16:35:00|12706.2|12682.2|12707.7|12683.7|12707.7|12683.7|12706.2|12682.2|0
1589906400000|2020-05-19 16:40:00|12702.7|12678.7|12709.4|12685.4|12709.4|12685.4|12702.7|12678.7|2
1589906700000|2020-05-19 16:45:00|12708|12684|12709.4|12685.4|12709.4|12685.4|12702.7|12678.7|2
1589907000000|2020-05-19 16:50:00|12707.6|12683.6|12707.6|12683.6|12707.6|12683.6|12707.6|12683.6|2
1589907300000|2020-05-19 16:55:00|12709.4|12685.4|12709.4|12685.4|12709.4|12685.4|12706.2|12682.2|3
1589907600000|2020-05-19 17:00:00|12711.9|12687.9|12702.6|12678.6|12711.9|12687.9|12702.6|12678.6|21
1589907900000|2020-05-19 17:05:00|12707.6|12683.6|12702.6|12678.6|12707.6|12683.6|12702.6|12678.6|2
1589908200000|2020-05-19 17:10:00|12708|12684|12702.9|12678.9|12709.4|12685.4|12701.9|12677.9|4
1589908500000|2020-05-19 17:15:00|12704.7|12680.7|12712.2|12688.2|12712.2|12688.2|12704.7|12680.7|5
1589908800000|2020-05-19 17:20:00|12706.9|12682.9|12709.7|12685.7|12710.4|12686.4|12705.4|12681.4|2
1589909100000|2020-05-19 17:25:00|12706.1|12682.1|12741.1|12717.1|12741.1|12717.1|12705.4|12681.4|16
1589909400000|2020-05-19 17:30:00|12738.6|12714.6|12708.6|12684.6|12738.6|12714.6|12708.6|12684.6|7
1589909700000|2020-05-19 17:35:00|12701.5|12677.5|12696.1|12672.1|12701.5|12677.5|12696.1|12672.1|0
1589910000000|2020-05-19 17:40:00|12695.4|12671.4|12697.9|12673.9|12697.9|12673.9|12695.4|12671.4|2
1589910300000|2020-05-19 17:45:00|12700.4|12676.4|12680.5|12640.5|12700.4|12676.4|12680.5|12640.5|11
1589910600000|2020-05-19 17:50:00|12670.7|12646.7|12667.5|12643.5|12672.5|12648.5|12667.2|12643.2|5
1589910900000|2020-05-19 17:55:00|12662.5|12638.5|12653.6|12629.6|12662.5|12638.5|12653.6|12629.6|10
1589976000000|2020-05-20 12:00:00|12737|12677|12684.2|12660.2|12737|12678.6|12668.7|12639.2|35
1589976300000|2020-05-20 12:05:00|12680.7|12656.7|12654.5|12630.5|12683.4|12656.7|12652.8|12628.8|15
1589976600000|2020-05-20 12:10:00|12665.3|12625.3|12659.5|12635.5|12665.3|12640.5|12659.5|12625.3|5
1589976900000|2020-05-20 12:15:00|12661|12637|12664.2|12640.2|12666|12642|12660.3|12636.3|3
1589977200000|2020-05-20 12:20:00|12667.7|12643.7|12706.7|12682.7|12709.2|12685.2|12667.7|12643.7|14
1589977500000|2020-05-20 12:25:00|12706|12682|12705|12681|12715.5|12682|12693.2|12669.2|15
1589977800000|2020-05-20 12:30:00|12703.5|12679.5|12679.7|12639.7|12703.5|12679.5|12664.2|12638.2|14
1589978100000|2020-05-20 12:35:00|12674.9|12650.9|12681.2|12641.2|12714.7|12666.7|12674.9|12634.7|5
1589978400000|2020-05-20 12:40:00|12679.7|12639.7|12694.7|12634.7|12694.7|12645.9|12669.9|12634|1
1589978700000|2020-05-20 12:45:00|12689.2|12665.2|12694.2|12670.2|12694.2|12670.2|12689.2|12665.2|3
1589979000000|2020-05-20 12:50:00|12692.4|12668.4|12698.2|12658.2|12704.7|12670.2|12691.7|12644.7|1
1589979300000|2020-05-20 12:55:00|12699.7|12659.7|12691.4|12651.4|12703.2|12662.7|12674.2|12643.2|3
1589979600000|2020-05-20 13:00:00|12690.9|12666.9|12695.9|12671.9|12695.9|12671.9|12690.9|12666.9|1
1589979900000|2020-05-20 13:05:00|12690.7|12666.7|12680.9|12656.9|12690.7|12666.7|12675.9|12651.9|2
1589980200000|2020-05-20 13:10:00|12683.4|12659.4|12664.7|12624.7|12683.4|12659.4|12640.9|12614.7|13
1589980500000|2020-05-20 13:15:00|12654.9|12630.9|12666.6|12642.6|12669.7|12642.6|12654.9|12623.9|0
1589980800000|2020-05-20 13:20:00|12669.1|12645.1|12693.1|12669.1|12693.9|12669.9|12669.1|12645.1|16
1589981400000|2020-05-20 13:30:00|12694.9|12670.9|12690.6|12666.6|12699.9|12675.9|12690.6|12666.6|3
1589981700000|2020-05-20 13:35:00|12692.4|12668.4|12693.8|12669.8|12695.6|12671.6|12691.3|12667.3|4
1589982000000|2020-05-20 13:40:00|12698.8|12674.8|12698.8|12674.8|12698.8|12674.8|12698.8|12674.8|16
1589982300000|2020-05-20 13:45:00|12693.6|12669.6|12697.1|12673.1|12697.1|12673.1|12692.1|12668.1|5
1589982600000|2020-05-20 13:50:00|12671.5|12647.5|12655.3|12631.3|12673.3|12649.3|12652.8|12626.8|26
1589982900000|2020-05-20 13:55:00|12653.6|12629.6|12648.3|12608.3|12653.6|12629.6|12635.3|12606.8|4
1589983200000|2020-05-20 14:00:00|12660.3|12636.3|12648.3|12608.3|12663.3|12636.3|12638.6|12603.3|6
1589983500000|2020-05-20 14:05:00|12650.1|12610.1|12650.8|12626.8|12665.3|12641.3|12645.8|12610.1|15
1589983800000|2020-05-20 14:10:00|12659.6|12635.6|12647.5|12623.5|12660.3|12636.3|12647.5|12623.5|5
1589984100000|2020-05-20 14:15:00|12646.8|12622.8|12656|12632|12661.8|12637.8|12646.8|12622.8|2
1589984400000|2020-05-20 14:20:00|12657.5|12633.5|12660.8|12636.8|12663.5|12639.5|12657.5|12633.5|3
1589984700000|2020-05-20 14:25:00|12659|12635|12656.8|12632.8|12659|12635|12656.8|12632.8|0
1589985000000|2020-05-20 14:30:00|12663.8|12639.8|12638.5|12614.5|12673.5|12649.5|12628.5|12604.5|29
1589985300000|2020-05-20 14:35:00|12644|12604|12632.8|12608.8|12651.5|12614.5|12632.8|12604|4
1589985600000|2020-05-20 14:40:00|12635.7|12611.7|12635.7|12611.7|12637.5|12613.5|12631.5|12607.5|9
1589985900000|2020-05-20 14:45:00|12630.5|12606.5|12633.2|12609.2|12637.5|12613.5|12627.2|12603.2|11
1589986200000|2020-05-20 14:50:00|12634|12610|12618.5|12594.5|12634|12610|12616|12592|23
1589986500000|2020-05-20 14:55:00|12620|12596|12618.5|12594.5|12627.2|12603.2|12618.5|12594.5|5
1589986800000|2020-05-20 15:00:00|12620|12596|12623.5|12599.5|12623.5|12599.5|12618.5|12594.5|4
1589987100000|2020-05-20 15:05:00|12622|12598|12608.5|12584.5|12623.5|12599.5|12598.8|12539.9|53
1589987400000|2020-05-20 15:10:00|12611.5|12587.5|12557.2|12517.2|12611.5|12587.5|12546.7|12512.2|12
1589987700000|2020-05-20 15:15:00|12563.9|12523.9|12538.2|12514.2|12568.7|12523.9|12538.2|12502.2|6
1589988000000|2020-05-20 15:20:00|12538.1|12514.1|12531.9|12491.9|12563.6|12516.2|12531.9|12491.9|1
1589988300000|2020-05-20 15:25:00|12517.9|12493.9|12522.2|12498.2|12545.2|12510.2|12517.9|12482.4|11
1589988600000|2020-05-20 15:30:00|12522.4|12482.4|12441.6|12417.6|12527.1|12482.4|12441.6|12415.4|20
1589988900000|2020-05-20 15:35:00|12438.1|12414.1|12367.1|12307.1|12447.4|12414.1|12367.1|12307.1|20
1589989200000|2020-05-20 15:40:00|12354.6|12314.6|12381.4|12341.4|12393.4|12345.2|12354.6|12314.6|16
1589989500000|2020-05-20 15:45:00|12375.1|12351.1|12368.4|12344.4|12381.4|12351.1|12368.4|12341.4|11
1589989800000|2020-05-20 15:50:00|12365.1|12305.1|12368.6|12308.6|12368.6|12311.4|12328.9|12297.6|17
1589990100000|2020-05-20 15:55:00|12363.9|12323.9|12384.9|12324.9|12385.6|12349.6|12363.9|12323.1|10
1589990400000|2020-05-20 16:00:00|12386.4|12326.4|12469.1|12409.1|12469.1|12413.9|12373.6|12326.4|14
1589990700000|2020-05-20 16:05:00|12471.4|12411.4|12441.1|12381.1|12486.4|12440.6|12411.4|12351.4|8
1589991000000|2020-05-20 16:10:00|12448.6|12408.6|12453.6|12393.6|12463.6|12411.6|12423.6|12368.6|5
1589991300000|2020-05-20 16:15:00|12460.6|12400.6|12433.6|12373.6|12460.6|12400.6|12431.1|12371.1|1
1589991600000|2020-05-20 16:20:00|12430.6|12390.6|12466.1|12406.1|12468.6|12408.6|12430.6|12390.6|4
1589991900000|2020-05-20 16:25:00|12471.1|12411.1|12453.6|12393.6|12471.1|12411.1|12431.1|12391.1|4
1589992200000|2020-05-20 16:30:00|12441.1|12401.1|12458.1|12434.1|12478.6|12434.1|12425.6|12401.1|9
1589992500000|2020-05-20 16:35:00|12460.6|12436.6|12466.1|12426.1|12478.6|12454.1|12460.6|12418.6|11
1589992800000|2020-05-20 16:40:00|12477.8|12417.8|12466.1|12426.1|12478.6|12426.1|12466.1|12417.8|2
1589993100000|2020-05-20 16:45:00|12469.3|12429.3|12454.8|12430.8|12469.3|12434.1|12454.8|12429.3|3
1589993400000|2020-05-20 16:50:00|12465.8|12405.8|12454.8|12430.8|12470.3|12433.3|12452.3|12405.8|0
1589993700000|2020-05-20 16:55:00|12447.8|12423.8|12453.8|12429.8|12453.8|12429.8|12444.8|12420.8|3
1589994000000|2020-05-20 17:00:00|12455.6|12431.6|12453.1|12429.1|12455.6|12431.6|12453.1|12429.1|1
1589994300000|2020-05-20 17:05:00|12455.6|12431.6|12453.8|12429.8|12455.6|12431.6|12452.1|12428.1|2
1589994600000|2020-05-20 17:10:00|12455.6|12431.6|12455.6|12431.6|12455.6|12431.6|12452.1|12428.1|2
1589994900000|2020-05-20 17:15:00|12455.5|12431.5|12453|12429|12459.8|12435.8|12453|12429|4
1589995200000|2020-05-20 17:20:00|12451.3|12427.3|12448.8|12424.8|12451.3|12427.3|12448.8|12424.8|3
1589995500000|2020-05-20 17:25:00|12452.3|12428.3|12483.5|12423.5|12506.5|12480.8|12451|12402.3|25
1589995800000|2020-05-20 17:30:00|12484.3|12424.3|12474|12414|12484.3|12431|12430|12403|5
1589996100000|2020-05-20 17:35:00|12472.3|12412.3|12472.3|12412.3|12472.3|12412.3|12472.3|12412.3|0
1589996400000|2020-05-20 17:40:00|12472.8|12432.8|12500.3|12460.3|12500.3|12460.3|12469.8|12432.8|3
1589996700000|2020-05-20 17:45:00|12502.8|12462.8|12495.3|12455.3|12509.8|12485.8|12487.3|12432.8|3
1589997000000|2020-05-20 17:50:00|12492.8|12452.8|12507.8|12467.8|12512.8|12483.3|12485.8|12425.8|6
1589997300000|2020-05-20 17:55:00|12502|12442|12537.5|12477.5|12540.8|12497.5|12496.8|12436.8|8
1590062400000|2020-05-21 12:00:00|12456.8|12396.8|12535.2|12511.2|12580.4|12520.4|12452.6|12392.6|11
1590062700000|2020-05-21 12:05:00|12534.4|12510.4|12571|12511|12571.8|12511.8|12534.4|12510.4|1
1590063000000|2020-05-21 12:10:00|12572.8|12512.8|12555.9|12495.9|12591.4|12560.1|12453.5|12393.5|7
1590063300000|2020-05-21 12:15:00|12559.3|12499.3|12613.5|12553.5|12613.5|12553.5|12554.1|12494.1|1
1590063600000|2020-05-21 12:20:00|12617|12557|12615.2|12555.2|12617|12557|12606.6|12546.6|4
1590063900000|2020-05-21 12:25:00|12588.7|12548.7|12588.7|12548.7|12588.7|12548.7|12588.7|12548.7|0
1590064200000|2020-05-21 12:30:00|12591.8|12531.8|12587|12547|12595.2|12547|12583.5|12531.8|3
1590064500000|2020-05-21 12:35:00|12583.8|12543.8|12595.1|12535.1|12595.1|12543.8|12579.9|12535.1|1
1590065100000|2020-05-21 12:45:00|12602.1|12542.1|12602.1|12542.1|12602.1|12542.1|12602.1|12542.1|0
1590065400000|2020-05-21 12:50:00|12603.8|12543.8|12596.8|12536.8|12610.7|12579|12596.8|12536.8|10
1590065700000|2020-05-21 12:55:00|12598.5|12538.5|12608.5|12548.5|12608.5|12556.8|12595.1|12538.5|1
1590066000000|2020-05-21 13:00:00|12600.2|12560.2|12603|12579|12605.5|12581.5|12599.9|12560.2|1
1590066300000|2020-05-21 13:05:00|12615.2|12591.2|12633|12609|12648.5|12609.8|12613.5|12588.5|6
1590066600000|2020-05-21 13:10:00|12632.1|12608.1|12612.6|12552.6|12633|12609|12610.8|12550.8|4
1590066900000|2020-05-21 13:15:00|12610.8|12550.8|12607.4|12547.4|12612.6|12552.6|12605.7|12545.7|0
1590067200000|2020-05-21 13:20:00|12612.6|12552.6|12572.7|12512.7|12630.8|12577.4|12561.8|12501.8|4
1590067500000|2020-05-21 13:25:00|12571|12511|12580.2|12520.2|12580.2|12520.2|12568.5|12508.5|1
1590067800000|2020-05-21 13:30:00|12585.3|12525.3|12591.3|12531.3|12606.4|12546.4|12585.3|12525.3|0
1590069300000|2020-05-21 13:55:00|12593|12533|12593|12533|12593|12533|12593|12533|2
1590069600000|2020-05-21 14:00:00|12596.4|12536.4|12603.9|12563.9|12608.9|12563.9|12573|12530.5|10
1590069900000|2020-05-21 14:05:00|12607|12547|12618.6|12594.6|12620.3|12596.3|12606.4|12546.4|6
1590070200000|2020-05-21 14:10:00|12617.3|12557.3|12630.8|12570.8|12630.8|12570.8|12617.3|12557.3|6
1590070500000|2020-05-21 14:15:00|12635.9|12575.9|12632.5|12572.5|12635.9|12575.9|12631.7|12571.7|2
1590070800000|2020-05-21 14:20:00|12634.2|12574.2|12619.8|12579.8|12638.4|12583.3|12619.8|12572.5|10
1590071100000|2020-05-21 14:25:00|12619|12579|12635.9|12575.9|12635.9|12579|12619|12566.5|1
1590071400000|2020-05-21 14:30:00|12634.2|12574.2|12635.9|12575.9|12635.9|12575.9|12634.2|12574.2|1
1590071700000|2020-05-21 14:35:00|12634.2|12574.2|12634.2|12574.2|12634.2|12574.2|12634.2|12574.2|1
1590072000000|2020-05-21 14:40:00|12632.5|12572.5|12632.4|12572.4|12632.5|12572.5|12632.4|12572.4|1
1590072300000|2020-05-21 14:45:00|12631.7|12571.7|12552.5|12492.5|12631.7|12571.7|12550|12490|14
1590072600000|2020-05-21 14:50:00|12554.2|12494.2|12554.2|12494.2|12559.7|12499.7|12552.5|12492.5|4
1590072900000|2020-05-21 14:55:00|12558.9|12498.9|12507.9|12447.9|12558.9|12500|12438.8|12378.8|17
1590073200000|2020-05-21 15:00:00|12509.6|12449.6|12574.8|12514.8|12574.8|12514.8|12504.6|12444.6|9
1590073500000|2020-05-21 15:05:00|12576.5|12516.5|12570.5|12530.5|12577.3|12530.6|12569.8|12516.5|1
1590073800000|2020-05-21 15:10:00|12569.8|12529.8|12559.6|12499.6|12578|12529.8|12559.6|12499.6|3
1590074100000|2020-05-21 15:15:00|12551.2|12491.2|12569.9|12545.9|12578|12546.7|12539.1|12491.2|2
1590074400000|2020-05-21 15:20:00|12570.7|12546.7|12581|12521|12595.5|12555.4|12560.4|12500.4|13
1590074700000|2020-05-21 15:25:00|12589.6|12529.6|12595.2|12535.2|12597.7|12545.2|12568|12529.6|0
1590075000000|2020-05-21 15:30:00|12578.5|12538.5|12595.2|12535.2|12596.9|12541.5|12565.5|12532.1|1
1590075300000|2020-05-21 15:35:00|12580.1|12540.1|12593.9|12569.9|12595.2|12569.9|12533.5|12486.9|6
1590075600000|2020-05-21 15:40:00|12626.4|12566.4|12627.2|12587.2|12631.4|12597.7|12607.5|12566.4|5
1590075900000|2020-05-21 15:45:00|12624.1|12584.1|12552.7|12512.7|12624.1|12584.1|12552.7|12501.1|3
1590076200000|2020-05-21 15:50:00|12553.5|12513.5|12581|12541|12620.5|12580.5|12553.5|12513.5|3
1590076500000|2020-05-21 15:55:00|12569.6|12545.6|12625.5|12565.5|12629.7|12576.3|12569.6|12543.1|1
1590076800000|2020-05-21 16:00:00|12623.8|12563.8|12621.4|12581.4|12640.8|12588.9|12621.4|12563.8|4
1590077100000|2020-05-21 16:05:00|12626.6|12586.6|12587|12547|12634.1|12590.2|12578.8|12533.8|3
1590077400000|2020-05-21 16:10:00|12599.7|12539.7|12615.5|12555.5|12619.7|12570.8|12575.8|12539.7|4
1590077700000|2020-05-21 16:15:00|12611.3|12551.3|12609.5|12549.5|12615.5|12556.3|12593.8|12548|4
1590078000000|2020-05-21 16:20:00|12608.8|12548.8|12612.5|12588.5|12624.5|12588.5|12578.3|12547.2|7
1590078300000|2020-05-21 16:25:00|12622.2|12582.2|12622.2|12582.2|12622.2|12582.2|12622.2|12582.2|3
1590078600000|2020-05-21 16:30:00|12612.5|12588.5|12655.9|12631.9|12666.8|12642.8|12612.5|12582.2|31
1590078900000|2020-05-21 16:35:00|12667.3|12627.3|12668.2|12644.2|12668.2|12644.2|12652.7|12625.6|6
1590079200000|2020-05-21 16:40:00|12665.7|12641.7|12668.2|12644.2|12670.7|12646.7|12665.7|12641.7|3
1590079500000|2020-05-21 16:45:00|12670.7|12646.7|12668.2|12644.2|12674.9|12650.9|12668.2|12644.2|6
1590079800000|2020-05-21 16:50:00|12665.7|12641.7|12651.2|12591.2|12673.7|12641.7|12623.2|12581.2|8
1590080100000|2020-05-21 16:55:00|12636.2|12596.2|12661.7|12601.7|12664.4|12604.4|12620.7|12583.7|1
1590080400000|2020-05-21 17:00:00|12660.9|12600.9|12658.4|12598.4|12660.9|12619.5|12640.6|12596.1|1
1590080700000|2020-05-21 17:05:00|12664.3|12604.3|12671.2|12611.2|12671.2|12611.2|12662.6|12602.6|0
1590081000000|2020-05-21 17:10:00|12657.8|12617.8|12657.8|12617.8|12657.8|12617.8|12657.8|12617.8|0
1590081300000|2020-05-21 17:15:00|12671.2|12611.2|12671.2|12611.2|12671.2|12611.2|12671.2|12611.2|2
1590081900000|2020-05-21 17:25:00|12672.9|12612.9|12676.2|12652.2|12676.3|12652.2|12665|12612.9|2
1590082200000|2020-05-21 17:30:00|12677.9|12653.9|12677.9|12653.9|12677.9|12653.9|12676.2|12652.2|4
1590082500000|2020-05-21 17:35:00|12692.7|12668.7|12691.5|12651.5|12703|12679|12686.3|12651.5|12
1590082800000|2020-05-21 17:40:00|12690.7|12650.7|12689.6|12665.6|12695.9|12667.3|12684.5|12650.7|3
1590083100000|2020-05-21 17:45:00|12691.3|12667.3|12691.3|12667.3|12699.9|12675.9|12691.3|12667.3|3
1590083400000|2020-05-21 17:50:00|12701|12661|12701|12661|12701|12674.1|12698.1|12661|4
1590083700000|2020-05-21 17:55:00|12691.3|12667.3|12705.9|12645.9|12707.6|12670.7|12691.3|12644.2|6
1590148800000|2020-05-22 12:00:00|12646.6|12586.6|12545.7|12485.7|12646.6|12586.6|12503.2|12458.2|12
1590149100000|2020-05-22 12:05:00|12534|12494|12530.2|12506.2|12535.7|12506.2|12530.2|12493.2|0
1590149400000|2020-05-22 12:10:00|12522|12498|12554.5|12494.5|12559.6|12499.6|12443.4|12413.1|24
1590149700000|2020-05-22 12:15:00|12557.9|12497.9|12548.8|12488.8|12560.5|12500.5|12547.1|12487.1|3
1590150000000|2020-05-22 12:20:00|12537|12477|12559.6|12499.6|12562.1|12502.1|12531.3|12471.3|3
1590150300000|2020-05-22 12:25:00|12560.4|12500.4|12553.7|12493.7|12560.4|12500.4|12553.7|12493.7|2
1590150600000|2020-05-22 12:30:00|12552.9|12492.9|12506.4|12466.4|12552.9|12505|12498.2|12458.2|3
1590150900000|2020-05-22 12:35:00|12496.7|12472.7|12496.7|12472.7|12496.7|12472.7|12495.9|12471.9|4
1590151200000|2020-05-22 12:40:00|12490.1|12466.1|12511.1|12487.1|12511.1|12487.1|12490.1|12466.1|7
1590151500000|2020-05-22 12:45:00|12516.9|12492.9|12536.6|12496.6|12552.5|12509.6|12516.9|12478.2|2
1590151800000|2020-05-22 12:50:00|12538.3|12498.3|12533.6|12509.6|12541.1|12517.1|12533.6|12494.9|2
1590152400000|2020-05-22 13:00:00|12535.3|12511.3|12564.9|12504.9|12564.9|12535.4|12535.3|12504.9|6
1590152700000|2020-05-22 13:05:00|12548.2|12508.2|12538.5|12514.5|12548.2|12514.5|12538.5|12508.2|1
1590153000000|2020-05-22 13:10:00|12534.7|12494.7|12522.2|12482.2|12534.7|12498.6|12520.9|12482.2|2
1590153300000|2020-05-22 13:15:00|12556.5|12516.5|12531.4|12491.4|12556.5|12522.8|12528.9|12475.6|9
1590153600000|2020-05-22 13:20:00|12532.6|12508.6|12532.6|12508.6|12532.6|12508.6|12532.6|12508.6|0
1590153900000|2020-05-22 13:25:00|12533.4|12509.4|12532.6|12508.6|12533.4|12509.4|12532.6|12508.6|0
1590154200000|2020-05-22 13:30:00|12554|12514|12549.8|12509.8|12554|12529.5|12533.4|12495.5|12
1590154500000|2020-05-22 13:35:00|12554.9|12514.9|12564.8|12524.8|12564.8|12527|12551|12514.9|1
1590154800000|2020-05-22 13:40:00|12564.3|12540.3|12564.8|12524.8|12572.3|12542.8|12548.1|12503.2|4
1590155100000|2020-05-22 13:45:00|12558.5|12534.5|12584.9|12524.9|12591.6|12538.2|12558.5|12524.9|11
1590155400000|2020-05-22 13:50:00|12587.4|12527.4|12586.6|12546.6|12589.1|12562.1|12575.2|12527.4|6
1590155700000|2020-05-22 13:55:00|12587.4|12547.4|12577.7|12553.7|12587.4|12553.7|12577.7|12547.4|2
1590156000000|2020-05-22 14:00:00|12585.6|12545.6|12634.9|12574.9|12641.5|12607|12570.9|12545.6|16
1590156300000|2020-05-22 14:05:00|12621.5|12581.5|12636|12612|12636|12612|12618.5|12581.5|2
1590156600000|2020-05-22 14:10:00|12634|12594|12576.8|12552.8|12637.4|12610.4|12556.8|12520.6|25
1590156900000|2020-05-22 14:15:00|12580.1|12556.1|12610.6|12550.6|12618|12584.4|12580.1|12550.6|3
1590157200000|2020-05-22 14:20:00|12612.3|12552.3|12609.3|12585.3|12617.2|12585.3|12603|12552.3|1
1590157500000|2020-05-22 14:25:00|12608.9|12568.9|12595.8|12571.8|12608.9|12571.8|12590|12565.5|1
1590157800000|2020-05-22 14:30:00|12605.5|12565.5|12605.5|12565.5|12605.5|12565.5|12605.5|12565.5|0
1590158100000|2020-05-22 14:35:00|12595.8|12571.8|12605.5|12565.5|12605.5|12571.8|12595.8|12565.5|1
1590158400000|2020-05-22 14:40:00|12595.8|12571.8|12595.8|12571.8|12595.8|12571.8|12595.8|12571.8|0
1590158700000|2020-05-22 14:45:00|12594.2|12570.2|12602.5|12578.5|12602.5|12578.5|12594.2|12562.2|2
1590159000000|2020-05-22 14:50:00|12599.3|12575.3|12592.5|12568.5|12602.2|12575.3|12592.5|12562.2|1
1590159300000|2020-05-22 14:55:00|12590.9|12566.9|12590.9|12566.9|12590.9|12566.9|12590.9|12566.9|0
1590159600000|2020-05-22 15:00:00|12594.2|12570.2|12605.6|12565.6|12607.3|12570.2|12594.2|12565.6|2
1590159900000|2020-05-22 15:05:00|12595.9|12571.9|12553.3|12529.3|12595.9|12571.9|12550.8|12526.8|11
1590160200000|2020-05-22 15:10:00|12556.3|12496.3|12563.8|12503.8|12563.8|12512.2|12533.8|12488|2
1590160500000|2020-05-22 15:15:00|12552.2|12512.2|12608.9|12548.9|12608.9|12578.6|12551.3|12511.3|5
1590160800000|2020-05-22 15:20:00|12593.8|12533.8|12558.3|12534.3|12593.8|12534.3|12558.3|12523|1
1590161100000|2020-05-22 15:25:00|12587.2|12527.2|12575.5|12535.5|12587.2|12535.5|12573.8|12527.2|2
1590161400000|2020-05-22 15:30:00|12573.8|12533.8|12583|12543|12583|12548.5|12563.3|12533.8|3
1590161700000|2020-05-22 15:35:00|12596.4|12536.4|12598|12538|12601.4|12541.4|12596.4|12536.4|0
1590162000000|2020-05-22 15:40:00|12593|12553|12587.5|12563.5|12608.1|12574.4|12587.5|12553|7
1590162300000|2020-05-22 15:45:00|12603.1|12563.1|12577.2|12517.2|12605.5|12571.8|12577.2|12517.2|3
1590162600000|2020-05-22 15:50:00|12578.9|12518.9|12585.5|12545.5|12590.4|12557.7|12577.2|12517.2|1
1590162900000|2020-05-22 15:55:00|12587.2|12547.2|12583.8|12543.8|12587.2|12558.5|12580.8|12543.8|1
1590163200000|2020-05-22 16:00:00|12577.5|12553.5|12594.2|12570.2|12594.2|12570.2|12577.5|12553.5|4
1590163500000|2020-05-22 16:05:00|12595|12571|12627.2|12587.2|12627.2|12602.7|12594.2|12570.2|17
1590163800000|2020-05-22 16:10:00|12624.2|12600.2|12612.1|12552.1|12626.7|12602.7|12583.7|12538.7|5
1590164100000|2020-05-22 16:15:00|12600.4|12560.4|12630.5|12570.5|12636.4|12583|12592.9|12552.1|5
1590164400000|2020-05-22 16:20:00|12628.8|12568.8|12628.8|12568.8|12628.8|12568.8|12625.5|12565.5|1
1590165000000|2020-05-22 16:30:00|12627.1|12567.1|12623|12583|12633.3|12609.3|12619.1|12567.1|6
1590165300000|2020-05-22 16:35:00|12616.7|12592.7|12621.7|12597.7|12627.2|12601|12613.3|12583|3
1590165600000|2020-05-22 16:40:00|12628.3|12604.3|12621.7|12597.7|12631.3|12604.3|12621.7|12591.3|2
1590165900000|2020-05-22 16:45:00|12620.8|12596.8|12620.8|12596.8|12626.3|12596.8|12612.5|12586.3|1
1590166500000|2020-05-22 16:55:00|12619.1|12595.1|12628.8|12588.8|12628.8|12598.5|12616.6|12586.3|3
1590166800000|2020-05-22 17:00:00|12625.8|12601.8|12644.2|12620.2|12653.4|12629.4|12625.8|12601.8|10
1590167100000|2020-05-22 17:05:00|12640.9|12616.9|12639.2|12615.2|12640.9|12616.9|12635.9|12611.9|3
1590167400000|2020-05-22 17:10:00|12639.1|12615.1|12657.5|12633.5|12657.5|12633.5|12639.1|12615.1|3
1590167700000|2020-05-22 17:15:00|12654.2|12630.2|12648.3|12624.3|12654.2|12630.2|12647.5|12623.5|4
1590168000000|2020-05-22 17:20:00|12649.2|12625.2|12655|12631|12660|12636|12644.2|12620.2|3
1590168300000|2020-05-22 17:25:00|12658.4|12634.4|12651.7|12627.7|12660|12636|12644.2|12613.9|6
1590168600000|2020-05-22 17:30:00|12658.3|12634.3|12668.4|12644.4|12678.1|12649.4|12654.2|12630.2|5
1590169200000|2020-05-22 17:40:00|12672.6|12648.6|12673.9|12633.9|12678.1|12648.6|12662.5|12633.9|4
1590169500000|2020-05-22 17:45:00|12659.2|12635.2|12658.8|12618.8|12667.2|12635.2|12658.8|12618.8|1
1590169800000|2020-05-22 17:50:00|12655.5|12615.5|12678|12638|12683|12646.9|12655.5|12603.8|5
1590170100000|2020-05-22 17:55:00|12681.3|12641.3|12709.6|12649.6|12717.1|12685.1|12681.3|12634.7|15
1590494400000|2020-05-26 12:00:00|12764.8|12724.8|12826.5|12802.5|12835.5|12804.5|12764.8|12724.8|76
1590494700000|2020-05-26 12:05:00|12823.5|12799.5|12834.4|12774.4|12835|12811|12822.7|12771.5|38
1590495000000|2020-05-26 12:10:00|12831.5|12771.5|12830.5|12790.5|12835.5|12790.5|12830.5|12771.5|0
1590495300000|2020-05-26 12:15:00|12838.9|12778.9|12819.4|12795.4|12838.9|12796.3|12819.4|12778|17
1590495600000|2020-05-26 12:20:00|12830.5|12790.5|12826.9|12802.9|12833|12808.3|12819.4|12788.9|8
1590495900000|2020-05-26 12:25:00|12824.4|12800.4|12829.9|12805.9|12834.4|12810.4|12818.8|12793.4|5
1590496200000|2020-05-26 12:30:00|12828.4|12804.4|12826.5|12802.5|12828.4|12804.4|12826.5|12802.5|0
1590496500000|2020-05-26 12:35:00|12830.5|12806.5|12824.9|12800.9|12830.5|12806.5|12824.9|12800.9|2
1590496800000|2020-05-26 12:40:00|12823.4|12799.4|12823.4|12799.4|12823.4|12799.4|12823.4|12799.4|5
1590497100000|2020-05-26 12:45:00|12822.4|12798.4|12818.4|12794.4|12822.4|12798.4|12818.4|12794.4|3
1590497400000|2020-05-26 12:50:00|12819.9|12795.9|12822.9|12782.9|12822.9|12795.9|12810.9|12782.9|8
1590497700000|2020-05-26 12:55:00|12824.4|12784.4|12775.4|12735.4|12824.4|12784.4|12775.4|12726.9|14
1590498000000|2020-05-26 13:00:00|12772.9|12732.9|12816.9|12776.9|12816.9|12776.9|12766.4|12729.8|9
1590498300000|2020-05-26 13:05:00|12820.9|12780.9|12812.9|12752.9|12828.5|12804.5|12802.4|12750.4|28
1590498600000|2020-05-26 13:10:00|12815.4|12791.4|12825.9|12765.9|12830.8|12798|12792.4|12756.7|6
1590498900000|2020-05-26 13:15:00|12814|12790|12817.4|12757.4|12831|12807|12804.6|12747.8|12
1590499200000|2020-05-26 13:20:00|12818.4|12758.4|12826.5|12786.5|12835.7|12807.4|12818.4|12758.4|8
1590499500000|2020-05-26 13:25:00|12827.4|12787.4|12829.4|12805.4|12830.9|12805.4|12823.4|12783.4|19
1590499800000|2020-05-26 13:30:00|12816.2|12792.2|12831.3|12807.3|12831.4|12807.4|12816.2|12792.2|14
1590500100000|2020-05-26 13:35:00|12833.3|12809.3|12829.2|12805.2|12837.2|12813.2|12829.2|12805.2|7
1590500400000|2020-05-26 13:40:00|12828.3|12804.3|12826.7|12802.7|12828.3|12804.3|12826.7|12802.7|3
1590500700000|2020-05-26 13:45:00|12829.8|12805.8|12830.8|12806.8|12830.8|12806.8|12829.2|12805.2|1
1590501000000|2020-05-26 13:50:00|12824|12800|12852.2|12828.2|12853.7|12829.7|12824|12800|21
1590501300000|2020-05-26 13:55:00|12840.1|12816.1|12852.1|12828.1|12856.2|12832.2|12840.1|12816.1|17
1590501600000|2020-05-26 14:00:00|12864.2|12840.2|12865.8|12841.8|12868.3|12844.3|12856.7|12826.3|57
1590501900000|2020-05-26 14:05:00|12866.7|12842.7|12870.2|12846.2|12874.1|12850.1|12866.7|12842.7|17
1590502200000|2020-05-26 14:10:00|12868.7|12844.7|12873.2|12849.2|12873.2|12849.2|12868.7|12844.7|5
1590502500000|2020-05-26 14:15:00|12874.8|12850.8|12874.7|12850.7|12874.8|12850.8|12874.7|12850.7|1
1590502800000|2020-05-26 14:20:00|12875.7|12851.7|12874.7|12850.7|12876.7|12852.7|12874.7|12850.7|2
1590503100000|2020-05-26 14:25:00|12875.7|12851.7|12877.2|12853.2|12878.7|12854.7|12875.7|12851.7|1
1590503400000|2020-05-26 14:30:00|12874.2|12850.2|12903.3|12879.3|12903.3|12879.3|12874.2|12850.2|27
1590503700000|2020-05-26 14:35:00|12898.3|12874.3|12900.8|12876.8|12900.8|12876.8|12898.3|12874.3|14
1590504000000|2020-05-26 14:40:00|12903.3|12879.3|12894.3|12870.3|12903.3|12879.3|12894.3|12870.3|6
1590504300000|2020-05-26 14:45:00|12892.7|12868.7|12896.2|12872.2|12900.8|12876.8|12892.7|12868.7|6
1590504600000|2020-05-26 14:50:00|12892.2|12868.2|12888.1|12864.1|12892.2|12868.2|12888.1|12864.1|8
1590504900000|2020-05-26 14:55:00|12892.6|12868.6|12902|12878|12902|12878|12892.6|12868.6|4
1590505200000|2020-05-26 15:00:00|12905.9|12881.9|12906.9|12882.9|12906.9|12882.9|12905.9|12881.9|5
1590505500000|2020-05-26 15:05:00|12909.8|12885.8|12907.3|12883.3|12910.7|12886.7|12899.8|12875.8|10
1590505800000|2020-05-26 15:10:00|12905.3|12881.3|12910.9|12886.9|12910.9|12886.9|12905.3|12881.3|5
1590506100000|2020-05-26 15:15:00|12909.3|12885.3|12913.3|12889.3|12913.3|12889.3|12902.8|12878.8|8
1590506400000|2020-05-26 15:20:00|12914.3|12890.3|12914.3|12890.3|12915.8|12891.8|12914.3|12890.3|7
1590506700000|2020-05-26 15:25:00|12911.8|12887.8|12905.3|12881.3|12913.3|12889.3|12904.7|12880.7|8
1590507000000|2020-05-26 15:30:00|12899.2|12875.2|12897.6|12873.6|12911.7|12876.7|12895.1|12871.1|18
1590507300000|2020-05-26 15:35:00|12910.2|12870.2|12887.2|12863.2|12910.2|12878.1|12885.7|12861.7|4
1590507600000|2020-05-26 15:40:00|12888.7|12864.7|12900.2|12876.2|12909.1|12885.1|12882.6|12858.6|11
1590507900000|2020-05-26 15:45:00|12903.3|12879.3|12903.3|12879.3|12903.3|12879.3|12903.3|12879.3|3
1590508200000|2020-05-26 15:50:00|12896.8|12872.8|12895.8|12871.8|12900.8|12876.8|12891.2|12867.2|12
1590508500000|2020-05-26 15:55:00|12896.7|12872.7|12894.2|12870.2|12899.2|12875.2|12892.7|12868.7|5
1590508800000|2020-05-26 16:00:00|12897.2|12873.2|12903.1|12879.1|12903.1|12879.1|12892.1|12868.1|8
1590509100000|2020-05-26 16:05:00|12904.6|12880.6|12898.2|12874.2|12904.6|12880.6|12893.7|12869.7|8
1590509400000|2020-05-26 16:10:00|12895.7|12871.7|12891.1|12867.1|12900.7|12871.7|12889.6|12860.7|11
1590509700000|2020-05-26 16:15:00|12889.6|12865.6|12889.6|12865.6|12892.7|12868.7|12889.6|12865.6|2
1590510000000|2020-05-26 16:20:00|12886.6|12862.6|12885|12861|12896.1|12862.6|12882|12854.6|16
1590510300000|2020-05-26 16:25:00|||||||||3
1590510600000|2020-05-26 16:30:00|12888.1|12864.1|12874.6|12850.6|12888.1|12864.1|12874.6|12850.6|8
1590510900000|2020-05-26 16:35:00|12873.1|12849.1|12867.9|12843.9|12874.6|12850.6|12867.9|12843.9|14
1590511200000|2020-05-26 16:40:00|12869.4|12845.4|12867.5|12843.5|12870|12846|12866|12842|9
1590511500000|2020-05-26 16:45:00|12869|12845|12865.9|12841.9|12870|12846|12863.4|12839.4|4
1590511800000|2020-05-26 16:50:00|12865|12841|12856.9|12832.9|12865.9|12841.9|12856.9|12832.9|16
1590512100000|2020-05-26 16:55:00|12853.9|12829.9|12824.8|12800.8|12853.9|12829.9|12824.8|12800.8|5
1590512400000|2020-05-26 17:00:00|12827.3|12803.3|12829.8|12805.8|12829.8|12805.8|12827.3|12803.3|4
1590512700000|2020-05-26 17:05:00|12831.3|12807.3|12831.3|12807.3|12831.3|12807.3|12831.3|12807.3|1
1590513300000|2020-05-26 17:15:00|12834.4|12810.4|12826.3|12802.3|12834.4|12810.4|12826.3|12802.3|2
1590513900000|2020-05-26 17:25:00|12823.8|12799.8|12831.4|12807.4|12831.4|12807.4|12790.1|12766.1|16
1590514200000|2020-05-26 17:30:00|12826.5|12802.5|12810.3|12750.3|12830.4|12802.5|12807.8|12750.3|2
1590514500000|2020-05-26 17:35:00|12808.7|12748.7|12799.7|12759.7|12808.7|12777.7|12799.7|12745.3|2
1590514800000|2020-05-26 17:40:00|12802.2|12762.2|12812.2|12752.2|12812.2|12772.7|12796.7|12752.2|1
1590515100000|2020-05-26 17:45:00|12817.1|12757.1|12820.3|12780.3|12859.4|12807.4|12817.1|12757.1|7
1590515400000|2020-05-26 17:50:00|12817.4|12777.4|12823|12783|12830.5|12798.5|12811.9|12770.5|6
1590515700000|2020-05-26 17:55:00|12822.9|12782.9|12847.1|12787.1|12847.1|12800.9|12815.8|12755.8|11
1590580800000|2020-05-27 12:00:00|12842|12782|12827.5|12767.5|12848|12788|12819|12759|13
1590581100000|2020-05-27 12:05:00|12826|12766|12826.5|12766.5|12837|12784|12821.5|12764|2
1590581400000|2020-05-27 12:10:00|12829|12769|12857.5|12797.5|12865.5|12805.5|12824|12764|6
1590581700000|2020-05-27 12:15:00|12859|12799|12875.5|12835.5|12883|12835.5|12855.5|12795.5|1
1590582000000|2020-05-27 12:20:00|12876.5|12836.5|12883|12843|12898|12844|12876.5|12832.5|2
1590582300000|2020-05-27 12:25:00|12888.1|12848.1|12899.5|12875.5|12906|12877|12888.1|12848.1|8
1590582600000|2020-05-27 12:30:00|12901|12877|12899.5|12875.5|12901|12877|12899.5|12875.5|2
1590582900000|2020-05-27 12:35:00|12901|12877|12883|12823|12905.5|12881.5|12878|12823|8
1590583200000|2020-05-27 12:40:00|12865.5|12825.5|12889.5|12829.5|12890|12844.5|12852.5|12823|3
1590583800000|2020-05-27 12:50:00|12888|12828|12887|12847|12901.4|12847|12875.5|12828|4
1590584100000|2020-05-27 12:55:00|12885.5|12845.5|12888|12848|12891|12860.9|12884.5|12844.5|1
1590584400000|2020-05-27 13:00:00|12878.5|12854.5|12893.4|12869.4|12898.9|12869.4|12878.5|12845|3
1590584700000|2020-05-27 13:05:00|12894.4|12870.4|12906.4|12882.4|12906.4|12882.4|12894.4|12870.4|2
1590585000000|2020-05-27 13:10:00|12904.9|12880.9|12908.9|12884.9|12910.4|12886.4|12903.9|12879.9|4
1590585300000|2020-05-27 13:15:00|12907.4|12883.4|12915.4|12891.4|12915.4|12891.4|12905.9|12881.9|7
1590585600000|2020-05-27 13:20:00|12919.4|12895.4|12914.9|12890.9|12929.9|12895.4|12913.9|12869.9|7
1590585900000|2020-05-27 13:25:00|12913.9|12889.9|12918.9|12894.9|12920.9|12896.9|12913.9|12889.9|4
1590586200000|2020-05-27 13:30:00|12917.4|12893.4|12952.9|12928.9|12954.4|12930.4|12917.4|12893.4|18
1590586500000|2020-05-27 13:35:00|12954.4|12930.4|12954.4|12914.4|12962.9|12930.4|12948.4|12901.9|7
1590586800000|2020-05-27 13:40:00|12953.4|12913.4|12968.9|12908.9|12968.9|12932.9|12950.9|12908.9|4
1590587100000|2020-05-27 13:45:00|12957.4|12917.4|12953.4|12929.4|12959.9|12929.4|12953.4|12917.4|1
1590587400000|2020-05-27 13:50:00|12959.9|12919.9|12959.9|12919.9|12962.9|12922.9|12959.9|12919.9|2
1590587700000|2020-05-27 13:55:00|12948.9|12924.9|12958.9|12934.9|12958.9|12934.9|12948.9|12924.9|2
1590588000000|2020-05-27 14:00:00|12960.4|12936.4|12981.9|12921.9|12987.9|12963.9|12960.4|12921.9|26
1590588300000|2020-05-27 14:05:00|12983.4|12923.4|12960.9|12936.9|12983.4|12942.4|12959.4|12921.9|2
1590588600000|2020-05-27 14:10:00|12970.3|12946.3|12970.3|12946.3|12976.3|12952.3|12965.3|12941.3|7
1590588900000|2020-05-27 14:15:00|12968.8|12944.8|12977.3|12953.3|12977.3|12953.3|12967.3|12943.3|3
1590589500000|2020-05-27 14:25:00|12975.8|12951.8|12974.8|12950.8|12979.8|12955.8|12974.8|12950.8|6
1590589800000|2020-05-27 14:30:00|12973.3|12949.3|12974.3|12950.3|12975.8|12951.8|12973.3|12949.3|0
1590590100000|2020-05-27 14:35:00|12970.8|12930.8|12959.8|12935.8|12972.9|12947.8|12959.8|12930.8|5
1590590400000|2020-05-27 14:40:00|12958.3|12934.3|12965.8|12941.8|12965.8|12941.8|12958.3|12934.3|2
1590590700000|2020-05-27 14:45:00|12964.4|12940.4|12933.4|12909.4|12964.4|12940.4|12933.4|12907.4|9
1590591000000|2020-05-27 14:50:00|12924.4|12900.4|12917.8|12893.8|12924.4|12900.4|12913.9|12889.9|4
1590591300000|2020-05-27 14:55:00|12922.3|12898.3|12925.8|12901.8|12926.8|12902.8|12921.8|12897.8|2
1590591600000|2020-05-27 15:00:00|12924.3|12900.3|12924.3|12900.3|12925.8|12901.8|12921.8|12897.8|2
1590591900000|2020-05-27 15:05:00|12925.8|12901.8|12913.8|12889.8|12925.8|12901.8|12913.8|12889.8|5
1590592200000|2020-05-27 15:10:00|12915.3|12891.3|12911.3|12887.3|12916.3|12892.3|12910.3|12886.3|1
1590592500000|2020-05-27 15:15:00|12912.3|12888.3|12927.8|12903.8|12951.8|12918.3|12912.3|12888.3|6
1590592800000|2020-05-27 15:20:00|12925.8|12901.8|12925.8|12901.8|12925.8|12901.8|12925.8|12901.8|2
1590593100000|2020-05-27 15:25:00|12924.3|12900.3|12955.8|12895.8|12955.8|12904.3|12923.3|12895.8|18
1590593400000|2020-05-27 15:30:00|12956.8|12896.8|12947.3|12923.3|12965.8|12929.8|12947.3|12896.8|5
1590593700000|2020-05-27 15:35:00|12949.8|12925.8|12937.3|12913.3|12949.8|12925.8|12937.3|12913.3|6
1590594000000|2020-05-27 15:40:00|12939.3|12915.3|12941.9|12917.9|12941.9|12917.9|12936.8|12912.8|1
1590594300000|2020-05-27 15:45:00|12940.4|12916.4|12947.3|12923.3|12956.9|12932.3|12939.4|12915.4|8
1590594900000|2020-05-27 15:55:00|12956.8|12916.8|12956.8|12916.8|12956.8|12916.8|12956.8|12916.8|0
1590595200000|2020-05-27 16:00:00|12945.8|12921.8|12947.8|12923.8|12955.3|12931.3|12945.8|12921.8|21
1590595500000|2020-05-27 16:05:00|12946.4|12922.4|12946.3|12922.3|12946.4|12922.4|12943.8|12919.8|3
1590596100000|2020-05-27 16:15:00|12937.2|12913.2|12925.7|12901.7|12938.7|12913.2|12904.7|12878.7|11
1590596400000|2020-05-27 16:20:00|12926.7|12902.7|12927.8|12903.8|12930.7|12906.7|12926.7|12902.7|2
1590596700000|2020-05-27 16:25:00|12927.7|12903.7|12913.3|12889.3|12928.8|12903.7|12910.2|12885.7|1
1590597000000|2020-05-27 16:30:00|12916.8|12892.8|12912.8|12888.8|12916.8|12892.8|12912.8|12888.8|7
1590597300000|2020-05-27 16:35:00|12907.3|12883.3|12851.9|12791.9|12908.8|12884.8|12824.4|12791.9|27
1590597600000|2020-05-27 16:40:00|12843.4|12803.4|12843.3|12803.3|12843.4|12803.4|12843.3|12803.3|0
1590597900000|2020-05-27 16:45:00|12842.3|12802.3|12827.8|12787.8|12842.3|12802.3|12824.8|12787.8|0
1590598200000|2020-05-27 16:50:00|12821.3|12797.3|12786.8|12762.8|12826.4|12802.4|12784.3|12755.8|20
1590598500000|2020-05-27 16:55:00|12785.3|12761.3|12844.7|12804.7|12844.7|12804.7|12782.8|12758.8|3
1590598800000|2020-05-27 17:00:00|12843.3|12803.3|12852.3|12812.3|12856.8|12813.4|12837.4|12791.8|8
1590599100000|2020-05-27 17:05:00|||||||||3
1590599400000|2020-05-27 17:10:00|12848.8|12824.8|12895.7|12835.7|12895.7|12835.7|12848.8|12824.8|4
1590599700000|2020-05-27 17:15:00|12900.7|12840.7|12903.2|12843.2|12903.2|12843.2|12900.7|12840.7|0
1590600000000|2020-05-27 17:20:00|12898.2|12858.2|12900.7|12860.7|12900.7|12860.7|12898.2|12858.2|1
1590600300000|2020-05-27 17:25:00|12895.2|12871.2|12898.2|12858.2|12903.8|12873.7|12892.7|12835.9|9
1590600600000|2020-05-27 17:30:00|12899.2|12859.2|12891.3|12831.3|12907.7|12860.7|12888.8|12828.8|0
1590600900000|2020-05-27 17:35:00|12893.8|12833.8|12893.8|12833.8|12893.8|12833.8|12891.3|12831.3|0
1590601200000|2020-05-27 17:40:00|12891.3|12831.3|12905.8|12845.8|12905.8|12845.8|12891.3|12831.3|2
1590601500000|2020-05-27 17:45:00|12904.3|12844.3|12905.8|12845.8|12905.8|12845.8|12903.3|12843.3|0
1590601800000|2020-05-27 17:50:00|12900.8|12840.8|12933.3|12873.3|12934.7|12874.7|12896.7|12840.8|5
1590602100000|2020-05-27 17:55:00|12928.8|12868.8|12905.1|12845.1|12928.8|12881.7|12872.1|12813.2|8
1590667200000|2020-05-28 12:00:00|12883.5|12823.5|12888.5|12828.5|12889.5|12857.5|12846.9|12817.4|9
1590667500000|2020-05-28 12:05:00|12889.4|12865.4|12903.2|12863.2|12915.1|12869.5|12889.4|12841.4|6
1590667800000|2020-05-28 12:10:00|12901.4|12841.4|12897.8|12857.8|12912.6|12862.8|12896.8|12841.4|21
1590668100000|2020-05-28 12:15:00|12903.5|12843.5|12831.1|12807.1|12905.3|12845.3|12831.1|12807.1|13
1590668400000|2020-05-28 12:20:00|12818.6|12794.6|12838.3|12778.3|12842.2|12800.6|12818.6|12772.2|5
1590668700000|2020-05-28 12:25:00|12840.3|12816.3|12877|12817|12894.9|12834.9|12840.3|12807|6
1590669000000|2020-05-28 12:30:00|12882|12822|12880.1|12820.1|12882|12822|12869.1|12809.1|2
1590669300000|2020-05-28 12:35:00|12878.7|12818.7|12866.2|12806.2|12882|12829.1|12853.3|12805.1|2
1590669600000|2020-05-28 12:40:00|12858.7|12818.7|12880.1|12820.1|12880.1|12820.1|12858.7|12818.7|2
1590669900000|2020-05-28 12:45:00|12877.2|12817.2|12863.9|12803.9|12877.2|12823.7|12863.7|12803.9|4
1590670500000|2020-05-28 12:55:00|12862.4|12802.4|12850.1|12810.1|12862.4|12820.2|12839.6|12798.6|2
1590670800000|2020-05-28 13:00:00|12849.1|12809.1|12854.9|12814.9|12854.9|12821.4|12844|12809.1|1
1590671100000|2020-05-28 13:05:00|12858|12818|12850.4|12826.4|12858|12826.4|12847.5|12817|0
1590671400000|2020-05-28 13:10:00|12854.4|12830.4|12885.1|12825.1|12885.1|12831.4|12854.4|12825.1|4
1590671700000|2020-05-28 13:15:00|12872.2|12832.2|12861.2|12837.2|12883.6|12837.2|12858.3|12823.6|1
1590672000000|2020-05-28 13:20:00|12876.5|12836.5|12873.1|12849.1|12882.6|12849.1|12871|12835.1|1
1590672300000|2020-05-28 13:25:00|12876|12852|12898.9|12874.9|12905.5|12874.9|12876|12852|5
1590672600000|2020-05-28 13:30:00|12909.6|12849.6|12893.8|12853.8|12911.1|12858.2|12893.8|12849.6|5
1590672900000|2020-05-28 13:35:00|12895.9|12855.9|12906.1|12866.1|12907.5|12871.2|12895.2|12855.9|0
1590673200000|2020-05-28 13:40:00|12911.7|12851.7|12914.6|12854.6|12914.6|12854.6|12911.7|12851.7|0
1590673500000|2020-05-28 13:45:00|12911.7|12851.7|12908.8|12848.8|12911.7|12851.7|12908.8|12848.8|0
1590673800000|2020-05-28 13:50:00|12901.7|12861.7|12895.2|12871.2|12908.8|12871.2|12895.2|12848.8|2
1590674100000|2020-05-28 13:55:00|12896.6|12872.6|12895.1|12871.1|12898.1|12874.1|12895.1|12871.1|1
1590674400000|2020-05-28 14:00:00|12896.6|12872.6|12895.1|12871.1|12896.6|12872.6|12895.1|12871.1|1
1590674700000|2020-05-28 14:05:00|12896.6|12872.6|12891.4|12867.4|12905.4|12881.4|12891.4|12867.4|13
1590675000000|2020-05-28 14:10:00|12892.5|12868.5|12884.6|12860.6|12901.9|12868.5|12884.6|12860.6|5
1590675300000|2020-05-28 14:15:00|12867.7|12843.7|12859.6|12819.6|12870.1|12843.7|12857.6|12810.1|11
1590675600000|2020-05-28 14:20:00|12864|12824|12867.1|12827.1|12867.1|12827.1|12864|12824|0
1590675900000|2020-05-28 14:25:00|12866.1|12826.1|12869.6|12829.6|12869.6|12832.6|12852.7|12825|3
1590676200000|2020-05-28 14:30:00|12882.5|12822.5|12847.9|12823.9|12882.5|12835.8|12847.9|12820.7|21
1590676500000|2020-05-28 14:35:00|12854.5|12814.5|12814.9|12774.9|12854.5|12815|12790.4|12766.4|52
1590676800000|2020-05-28 14:40:00|12813.4|12773.4|12827.4|12767.4|12827.4|12774.9|12812.4|12766.3|1
1590677100000|2020-05-28 14:45:00|12826.3|12766.3|12795.4|12771.4|12826.3|12774.6|12792.9|12766.3|4
1590677400000|2020-05-28 14:50:00|12798.3|12774.3|12812.4|12772.4|12812.4|12781.8|12795.4|12768.4|4
1590677700000|2020-05-28 14:55:00|12810.3|12770.3|12796.6|12772.6|12810.3|12783.7|12789.1|12765.1|3
1590678000000|2020-05-28 15:00:00|12799.8|12775.8|12832.4|12772.4|12851.3|12824.9|12799.8|12772.4|15
1590678300000|2020-05-28 15:05:00|12832.3|12772.3|12832.3|12772.3|12832.3|12772.3|12832.3|12772.3|1
1590678600000|2020-05-28 15:10:00|12828.8|12768.8|12825.5|12765.5|12828.8|12793.9|12791.8|12765.5|8
1590678900000|2020-05-28 15:15:00|12816.9|12776.9|12816.9|12776.9|12816.9|12776.9|12816.9|12776.9|15
1590679200000|2020-05-28 15:20:00|12816.5|12776.5|12807.7|12783.7|12816.5|12784.1|12806.7|12776.5|51
1590679500000|2020-05-28 15:25:00|12814|12790|12812.6|12788.6|12836|12790|12810.5|12774.9|12
1590679800000|2020-05-28 15:30:00|12827.6|12803.6|12840.2|12780.2|12844.4|12806.7|12827.6|12780.2|18
1590680100000|2020-05-28 15:35:00|12833.9|12773.9|12832.7|12772.7|12849.1|12811.3|12820.5|12772.7|27
1590680400000|2020-05-28 15:40:00|12825.6|12785.6|12837.3|12777.3|12837.3|12789.8|12825.6|12775.8|13
1590680700000|2020-05-28 15:45:00|12811.8|12787.8|12815.4|12775.4|12816.8|12792.8|12806|12775.4|12
1590681000000|2020-05-28 15:50:00|12814.4|12774.4|12803.5|12779.5|12831.9|12789.9|12801|12771.9|13
1590681300000|2020-05-28 15:55:00|12799.5|12775.5|12825.2|12765.2|12826.6|12783|12797|12763.7|6
1590681600000|2020-05-28 16:00:00|12819.5|12779.5|12810.6|12770.6|12833.9|12793.3|12805.7|12762.3|2
1590681900000|2020-05-28 16:05:00|12797.6|12773.6|12797.2|12773.2|12812.7|12776.3|12797.2|12772.7|0
1590682200000|2020-05-28 16:10:00|12799.7|12775.7|12807.8|12783.8|12810.8|12783.8|12797.2|12770.8|5
1590682500000|2020-05-28 16:15:00|12804.7|12780.7|12813.2|12789.2|12839.1|12795.7|12804.7|12776.2|0
1590682800000|2020-05-28 16:20:00|12811.8|12787.8|12819.7|12795.7|12832|12801.5|12811.8|12784.8|3
1590683400000|2020-05-28 16:30:00|12811|12787|12807.8|12783.8|12811|12787|12802.8|12778.8|7
1590684300000|2020-05-28 16:45:00|12809.3|12785.3|12808.2|12784.2|12809.3|12785.3|12808.2|12784.2|2
1590684600000|2020-05-28 16:50:00|12809.6|12785.6|12808.6|12784.6|12812.1|12788.1|12808.6|12784.6|1
1590684900000|2020-05-28 16:55:00|12804.8|12780.8|12804.8|12780.8|12804.8|12780.8|12804.8|12780.8|2
1590685200000|2020-05-28 17:00:00|12800.8|12776.8|12791.5|12767.5|12804.5|12778.3|12791.5|12762.4|4
1590685500000|2020-05-28 17:05:00|12789.4|12765.4|12777.9|12753.9|12789.4|12765.4|12777.9|12753.9|2
1590685800000|2020-05-28 17:10:00|12780|12756|12777.5|12753.5|12780|12756|12777.5|12753.5|2
1590686100000|2020-05-28 17:15:00|12778.6|12754.6|12782.5|12758.5|12784|12760|12777.5|12753.5|6
1590686400000|2020-05-28 17:20:00|12777.5|12753.5|12778.6|12754.6|12778.6|12754.6|12777.5|12753.5|0
1590686700000|2020-05-28 17:25:00|12774.6|12750.6|12781.1|12757.1|12792.5|12768.5|12772.9|12748.9|8
1590687000000|2020-05-28 17:30:00|12779|12755|12776.5|12752.5|12779|12755|12774|12750|2
1590687300000|2020-05-28 17:35:00|12779.4|12755.4|12779.4|12755.4|12779.4|12755.4|12779.4|12755.4|0
1590687600000|2020-05-28 17:40:00|12782.5|12758.5|12787.1|12763.1|12795.7|12771.7|12782.1|12758.1|2
1590687900000|2020-05-28 17:45:00|12789.2|12765.2|12793.6|12769.6|12800.1|12769.6|12789.2|12760.1|2
1590688200000|2020-05-28 17:50:00|12791.1|12767.1|12781.1|12757.1|12796.2|12767.1|12775.7|12750.1|4
1590688500000|2020-05-28 17:55:00|12776.1|12752.1|12792.2|12752.2|12799.1|12764.6|12776.1|12751.2|8
1590753600000|2020-05-29 12:00:00|12811|12751|12715.5|12655.5|12813.2|12758.7|12689.6|12648|26
1590753900000|2020-05-29 12:05:00|12720.5|12660.5|12670.5|12630.5|12729.4|12669.4|12662.1|12630.5|14
1590754200000|2020-05-29 12:10:00|12671.6|12631.6|12652.7|12592.7|12671.6|12631.6|12624.7|12583.4|56
1590754500000|2020-05-29 12:15:00|12629|12605|12694.1|12634.1|12699.1|12639.1|12618.3|12589.1|3
1590754800000|2020-05-29 12:20:00|12689.9|12629.9|12693.7|12633.7|12693.7|12633.7|12662|12604.8|1
1590755100000|2020-05-29 12:25:00|12696.2|12636.2|12702.6|12642.6|12702.6|12652.1|12673.9|12636.2|2
1590755400000|2020-05-29 12:30:00|12684.4|12644.4|12663|12603|12706.2|12668.4|12663|12603|12
1590755700000|2020-05-29 12:35:00|12639.3|12615.3|12629.8|12569.8|12682.7|12625.6|12603.6|12567.3|11
1590756000000|2020-05-29 12:40:00|12621.2|12581.2|12670.5|12610.5|12695.7|12640.9|12618.7|12570.5|6
1590756300000|2020-05-29 12:45:00|12671.9|12611.9|12669.1|12609.1|12674.1|12614.1|12647.7|12587.7|7
1590756600000|2020-05-29 12:50:00|12670.5|12610.5|12646.6|12586.6|12673|12613|12622.7|12562.7|2
1590756900000|2020-05-29 12:55:00|12627.3|12567.3|12627.3|12567.3|12653|12593|12599.3|12567.3|2
1590757200000|2020-05-29 13:00:00|12645.2|12585.2|12648.7|12608.7|12653.7|12608.7|12638|12578|5
1590757500000|2020-05-29 13:05:00|12642.2|12618.2|12617.3|12557.3|12672.7|12643.2|12617.3|12557.3|7
1590757800000|2020-05-29 13:10:00|12632.3|12572.3|12654.7|12594.7|12667.7|12607.7|12632.3|12572.3|4
1590758100000|2020-05-29 13:15:00|12653.3|12593.3|12657.5|12597.5|12658.9|12598.9|12648.3|12588.3|0
1590758400000|2020-05-29 13:20:00|12660|12600|12682.1|12622.1|12683.5|12623.5|12660|12600|1
1590758700000|2020-05-29 13:25:00|12676.4|12616.4|12691|12631|12691|12631|12676.4|12616.4|2
1590759000000|2020-05-29 13:30:00|12689.6|12629.6|12688.2|12628.2|12689.6|12630|12670|12621.4|2
1590759300000|2020-05-29 13:35:00|12689.6|12629.6|12690.3|12630.3|12690.7|12630.7|12689.3|12629.3|2
1590759600000|2020-05-29 13:40:00|12692.8|12632.8|12690.3|12630.3|12697.8|12637.8|12690.3|12630.3|0
1590759900000|2020-05-29 13:45:00|12687.5|12627.5|12687.2|12627.2|12688.6|12628.6|12687.2|12627.2|0
1590760200000|2020-05-29 13:50:00|12684.7|12644.7|12689.5|12665.5|12697.5|12665.5|12684.7|12630|4
1590760500000|2020-05-29 13:55:00|12692.5|12652.5|12688.6|12628.6|12695|12659.1|12673.8|12625.8|9
1590760800000|2020-05-29 14:00:00|12652.9|12592.9|12679.7|12619.7|12679.7|12619.7|12616.5|12556.5|16
1590761100000|2020-05-29 14:05:00|12659.9|12599.9|12668.3|12608.3|12669.7|12609.7|12625.4|12585.4|8
1590761400000|2020-05-29 14:10:00|12637.1|12577.1|12622.3|12562.3|12637.1|12577.1|12622.3|12562.3|7
1590761700000|2020-05-29 14:15:00|12619.4|12559.4|12605.4|12545.4|12619.4|12561|12585|12545.4|3
1590762000000|2020-05-29 14:20:00|12609.8|12549.8|12596.2|12556.2|12625.9|12565.9|12589.6|12549.8|0
1590762300000|2020-05-29 14:25:00|12591.2|12551.2|12602.6|12542.6|12604|12553.5|12557.9|12528.7|20
1590762600000|2020-05-29 14:30:00|12604|12544|12543.2|12519.2|12604|12548.9|12543.2|12519.2|5
1590762900000|2020-05-29 14:35:00|12541.8|12517.8|12556.2|12516.2|12571.2|12522.8|12536.8|12505.8|8
1590763200000|2020-05-29 14:40:00|12553.4|12513.4|12582.3|12542.3|12582.3|12551.7|12532.9|12508.9|5
1590763500000|2020-05-29 14:45:00|12581.2|12541.2|12594.8|12534.8|12608.5|12569.5|12560.7|12526.2|9
1590763800000|2020-05-29 14:50:00|12589.4|12529.4|12604|12544|12604|12557.8|12559.3|12529.4|5
1590764100000|2020-05-29 14:55:00|12581.8|12557.8|12581.3|12541.3|12592.7|12561|12565.8|12532.7|40
1590764400000|2020-05-29 15:00:00|12582.7|12542.7|12622.6|12598.6|12623.7|12599.7|12575.1|12542.7|33
1590764700000|2020-05-29 15:05:00|12624.8|12600.8|12585.4|12525.4|12661.4|12621.9|12560|12513.6|41
1590765000000|2020-05-29 15:10:00|12591.1|12531.1|12581.5|12521.5|12595.4|12555.1|12579|12519|5
1590765300000|2020-05-29 15:15:00|12575.7|12535.7|12581.2|12521.2|12591.2|12562.8|12575.7|12521.2|6
1590765600000|2020-05-29 15:20:00|12587.3|12527.3|12583.4|12523.4|12587.3|12527.3|12583.4|12523.4|6
1590765900000|2020-05-29 15:25:00|12570.9|12530.9|12585.9|12545.9|12585.9|12545.9|12555.4|12528.4|8
1590766200000|2020-05-29 15:30:00|12588.7|12548.7|12574.7|12550.7|12597.2|12573.2|12574.7|12545.5|30
1590766500000|2020-05-29 15:35:00|12577.1|12537.1|12612.1|12552.1|12636|12597.6|12560.7|12532.7|85
1590766800000|2020-05-29 15:40:00|12599.4|12539.4|12597.1|12537.1|12612.1|12552.1|12560.7|12513.2|14
1590767100000|2020-05-29 15:45:00|12599.2|12539.2|12336.4|12276.4|12599.3|12539.3|12238.9|12198.6|90
1590767400000|2020-05-29 15:50:00|12341.4|12281.4|12316.3|12276.3|12346.4|12303.7|12300.9|12264.1|16
1590767700000|2020-05-29 15:55:00|12304.1|12280.1|12312.4|12272.4|12312.4|12280.1|12249.9|12189.9|31
1590768000000|2020-05-29 16:00:00|12313.8|12273.8|12328.8|12268.8|12346.3|12294.3|12297.2|12242.4|14
1590768300000|2020-05-29 16:05:00|12329.9|12269.9|12318.3|12294.3|12346.3|12298.7|12317.2|12268.8|7
1590768600000|2020-05-29 16:10:00|12322.7|12298.7|12394.3|12370.3|12398.7|12370.6|12318.3|12283.8|36
1590768900000|2020-05-29 16:15:00|12379.5|12319.5|12409|12385|12444.8|12391.3|12379.5|12319.5|31
1590769200000|2020-05-29 16:20:00|12410.4|12386.4|12336.7|12276.7|12433.7|12387.5|12331|12271|25
1590769500000|2020-05-29 16:25:00|12335.3|12275.3|12307.4|12247.4|12341.7|12281.7|12286.4|12243.9|20
1590769800000|2020-05-29 16:30:00|12311.7|12251.7|12307.5|12247.5|12316.4|12256.4|12260.5|12229.9|33
1590770100000|2020-05-29 16:35:00|12314.5|12254.5|12337.8|12277.8|12349.5|12290.3|12295.3|12248.9|2
1590770400000|2020-05-29 16:40:00|12325.3|12285.3|12376.7|12316.7|12391|12331|12307.3|12283.3|18
1590770700000|2020-05-29 16:45:00|12381.1|12321.1|12395.3|12335.3|12395.3|12335.3|12321.7|12281.7|10
1590771000000|2020-05-29 16:50:00|12392.8|12332.8|12417.5|12377.5|12422|12389.7|12392.8|12332.8|10
1590771300000|2020-05-29 16:55:00|12414.2|12374.2|12370.3|12330.3|12414.2|12374.2|12370.3|12322.8|5
1590771600000|2020-05-29 17:00:00|12366.5|12342.5|12396.7|12336.7|12404.2|12344.2|12366.5|12324.5|1
1590771900000|2020-05-29 17:05:00|12385.3|12345.3|12342.8|12282.8|12385.3|12345.3|12312.3|12282.8|15
1590772200000|2020-05-29 17:10:00|12340|12280|12275.6|12251.6|12340|12288.3|12275.6|12251.1|13
1590772500000|2020-05-29 17:15:00|12273.1|12249.1|12317.8|12257.8|12317.8|12257.8|12267.3|12243.3|18
1590772800000|2020-05-29 17:20:00|12320.3|12260.3|12320.3|12260.3|12377.8|12317.8|12311.2|12260.3|4
1590773100000|2020-05-29 17:25:00|12317.8|12257.8|12320.3|12260.3|12355.3|12315.3|12292.5|12251.1|21
1590773400000|2020-05-29 17:30:00|12321.4|12261.4|12317.8|12257.8|12323.9|12294.4|12311.4|12253.9|4
1590773700000|2020-05-29 17:35:00|12305|12265|12297.8|12237.8|12308.9|12265|12287.1|12235.7|6
1590774000000|2020-05-29 17:40:00|12298.9|12238.9|12296.4|12236.4|12298.9|12251.4|12290.3|12236.4|3
1590774300000|2020-05-29 17:45:00|12293.9|12253.9|12332.8|12272.8|12338.9|12290.3|12288.4|12253.9|2
1590774600000|2020-05-29 17:50:00|12333.9|12273.9|12335|12295|12337|12313|12329.9|12273.9|4
1590774900000|2020-05-29 17:55:00|12324.5|12300.5|12325|12285|12353.6|12313.6|12302|12266.1|18
1591012800000|2020-06-01 12:00:00|12308.9|12248.9|12354|12294|12355.3|12295.3|12250.4|12219.7|21
1591013100000|2020-06-01 12:05:00|12330.8|12306.8|12299.9|12259.9|12340.9|12306.8|12299.4|12259.9|8
1591013400000|2020-06-01 12:10:00|12289.3|12265.3|12301|12261|12301|12265.3|12288|12258.6|3
1591013700000|2020-06-01 12:15:00|12296.9|12272.9|12289.8|12265.8|12296.9|12272.9|12289.8|12265.8|5
1591014000000|2020-06-01 12:20:00|12295.8|12271.8|12331.5|12291.5|12339.1|12291.6|12295.8|12262.9|5
1591014300000|2020-06-01 12:25:00|12335.1|12295.1|12324.6|12300.6|12335.1|12300.6|12324.6|12295.1|2
1591014600000|2020-06-01 12:30:00|12322.6|12262.6|12309.1|12269.1|12322.6|12270.3|12309.1|12255.1|6
1591014900000|2020-06-01 12:35:00|12302.4|12278.4|12303.6|12279.6|12308.6|12284.6|12302.4|12278.4|1
1591015200000|2020-06-01 12:40:00|12334.1|12274.1|12329.1|12289.1|12334.1|12289.1|12322.8|12274.1|1
1591015500000|2020-06-01 12:45:00|12329.2|12289.2|12329.2|12289.2|12329.2|12289.2|12329.2|12289.2|0
1591015800000|2020-06-01 12:50:00|12323.7|12299.7|12330.4|12290.4|12334.2|12299.7|12323.7|12289.2|2
1591016100000|2020-06-01 12:55:00|12333|12293|12331.2|12307.2|12334.2|12307.2|12331.2|12293|0
1591016400000|2020-06-01 13:00:00|12341.9|12317.9|12369.4|12329.4|12369.4|12331.1|12341.9|12317.9|5
1591016700000|2020-06-01 13:05:00|||||||||1
1591017000000|2020-06-01 13:10:00|12362.7|12338.7|12415.5|12391.5|12422.2|12391.5|12362.7|12338.7|10
1591017300000|2020-06-01 13:15:00|12421|12381|12433|12409|12439.8|12412.8|12414.3|12381|2
1591017600000|2020-06-01 13:20:00|12435.6|12411.6|12527.2|12503.2|12531.4|12505.7|12435.6|12411.6|27
1591017900000|2020-06-01 13:25:00|12528.4|12504.4|12460.5|12400.5|12550.4|12523.4|12442.9|12388|40
1591018200000|2020-06-01 13:30:00|12451.4|12391.4|12554.2|12494.2|12554.2|12494.2|12401|12361|13
1591018500000|2020-06-01 13:35:00|12552.9|12492.9|12510.7|12450.7|12563.3|12507.1|12510.7|12450.7|32
1591018800000|2020-06-01 13:40:00|12511.9|12451.9|12511.7|12451.7|12558.3|12513.3|12509.2|12449.2|3
1591019100000|2020-06-01 13:45:00|12510.4|12450.4|12527.9|12467.9|12527.9|12467.9|12500.8|12440.8|0
1591019400000|2020-06-01 13:50:00|12518.3|12458.3|12513.1|12453.1|12520.8|12460.8|12508.1|12448.1|1
1591019700000|2020-06-01 13:55:00|12509.2|12449.2|12468.1|12408.1|12509.2|12459.2|12468.1|12408.1|14
1591020000000|2020-06-01 14:00:00|12407.7|12347.7|12385.6|12345.6|12434.4|12374.4|12385.6|12340.6|9
1591020300000|2020-06-01 14:05:00|12393|12333|12368.5|12328.5|12393|12333|12368.4|12323.4|7
1591020600000|2020-06-01 14:10:00|12361|12321|12354.7|12314.7|12361|12321|12354.7|12314.7|7
1591020900000|2020-06-01 14:15:00|12362.1|12302.1|12360.8|12300.8|12362.1|12302.1|12360.7|12300.7|3
1591021200000|2020-06-01 14:20:00|12354.7|12314.7|12497|12437|12513.5|12453.5|12354.7|12309.8|13
1591021500000|2020-06-01 14:25:00|12499.6|12439.6|12492|12432|12499.6|12439.6|12490.7|12430.7|2
1591021800000|2020-06-01 14:30:00|12494.6|12434.6|12491|12431|12531|12486|12416|12356|11
1591022100000|2020-06-01 14:35:00|12494.9|12434.9|12505.9|12445.9|12516|12456|12494.9|12434.9|2
1591022400000|2020-06-01 14:40:00|12508.5|12448.5|12508.4|12448.4|12520.9|12475.9|12503.4|12443.4|2
1591022700000|2020-06-01 14:45:00|12505.9|12445.9|12503.4|12443.4|12505.9|12445.9|12503.4|12443.4|1
1591023000000|2020-06-01 14:50:00|12502.1|12442.1|12465.4|12441.4|12502.1|12455|12465.4|12438.4|3
1591023300000|2020-06-01 14:55:00|12464.1|12440.1|12430.7|12370.7|12464.1|12440.1|12419.5|12364.5|5
1591023600000|2020-06-01 15:00:00|12428.2|12368.2|12432.1|12372.1|12432.1|12388.8|12407.9|12368.2|4
1591023900000|2020-06-01 15:05:00|12419.6|12379.6|12443.4|12383.4|12453.4|12393.4|12417.1|12377.1|7
1591024200000|2020-06-01 15:10:00|12443.3|12383.3|12454.6|12394.6|12485.9|12451.4|12428.4|12380.9|5
1591024500000|2020-06-01 15:15:00|12444.2|12384.2|12443.2|12383.2|12444.3|12384.3|12410.5|12369.1|3
1591024800000|2020-06-01 15:20:00|12440.7|12380.7|12438.2|12378.2|12440.7|12380.7|12418.2|12370.7|0
1591025100000|2020-06-01 15:25:00|12433.4|12393.4|12480|12456|12495.5|12456|12429.1|12392.1|12
1591025400000|2020-06-01 15:30:00|12462|12438|12478.2|12418.2|12478.2|12438|12450.2|12400.7|3
1591025700000|2020-06-01 15:35:00|12460.7|12400.7|12438.1|12378.1|12475.7|12424.4|12414.3|12369.3|4
1591026000000|2020-06-01 15:40:00|12435.5|12375.5|12422.8|12398.8|12435.5|12398.8|12422.8|12373|0
1591026300000|2020-06-01 15:45:00|12425.2|12401.2|12487.9|12427.9|12494.3|12450.8|12425.2|12400.7|7
1591026600000|2020-06-01 15:50:00|12486.6|12426.6|12459.3|12399.3|12486.6|12426.6|12459.3|12399.3|3
1591026900000|2020-06-01 15:55:00|12454.1|12394.1|12469.2|12409.2|12470.3|12430.3|12425.5|12365.5|5
1591027200000|2020-06-01 16:00:00|12469.3|12409.3|12466.8|12406.8|12469.3|12409.3|12466.8|12406.8|0
1591027500000|2020-06-01 16:05:00|12464.4|12404.4|12451.9|12411.9|12464.4|12411.9|12451.9|12404.4|1
1591027800000|2020-06-01 16:10:00|12454.5|12414.5|12459.4|12419.4|12459.4|12419.4|12454.5|12414.5|0
1591028100000|2020-06-01 16:15:00|12458.2|12418.2|12438.1|12378.1|12458.2|12424.9|12419.4|12359.4|11
1591028400000|2020-06-01 16:20:00|12440.7|12380.7|12451.9|12391.9|12451.9|12391.9|12440.7|12380.7|3
1591028700000|2020-06-01 16:25:00|12463.2|12403.2|12466.9|12406.9|12466.9|12420.8|12458.4|12401.9|6
1591029000000|2020-06-01 16:30:00|12461.9|12421.9|12529.5|12489.5|12531.9|12497.3|12461.9|12421.9|11
1591029300000|2020-06-01 16:35:00|12528.2|12488.2|12526.9|12486.9|12528.2|12488.2|12526.9|12486.9|1
1591029600000|2020-06-01 16:40:00|12524.5|12484.5|12484.4|12424.4|12524.5|12484.5|12479.4|12419.4|3
1591029900000|2020-06-01 16:45:00|12491.9|12431.9|12527|12467|12527|12467|12491.9|12431.9|3
1591030200000|2020-06-01 16:50:00|12519.5|12459.5|12529.5|12469.5|12530.8|12470.8|12519.5|12459.5|0
1591030500000|2020-06-01 16:55:00|12527|12467|12529.5|12469.5|12529.5|12469.5|12527|12467|0
1591030800000|2020-06-01 17:00:00|12530.6|12470.6|12531.9|12471.9|12531.9|12474.1|12508.1|12460.6|1
1591031100000|2020-06-01 17:05:00|12534.4|12474.4|12512.9|12452.9|12557.7|12533.7|12510.4|12450.4|15
1591031400000|2020-06-01 17:10:00|12515.5|12455.5|12468.9|12408.9|12517.9|12457.9|12467.6|12407.6|19
1591031700000|2020-06-01 17:15:00|12477.3|12417.3|12479|12419|12486.4|12426.4|12476.5|12416.5|22
1591032000000|2020-06-01 17:20:00|12481.5|12421.5|12478|12418|12484|12424|12477.9|12417.9|7
1591032300000|2020-06-01 17:25:00|12480.5|12420.5|12492.4|12468.4|12499.1|12468.4|12480.4|12420.5|14
1591032600000|2020-06-01 17:30:00|12479.1|12455.1|12489.2|12429.2|12489.2|12455.1|12470.4|12410.4|2
1591032900000|2020-06-01 17:35:00|12487.9|12427.9|12530.4|12470.4|12534.2|12474.2|12485.4|12425.4|1
1591033200000|2020-06-01 17:40:00|12529.1|12469.1|12535.4|12475.4|12535.4|12476.4|12510.4|12467.9|2
1591033500000|2020-06-01 17:45:00|12534.1|12474.1|12499.9|12475.9|12534.1|12477.2|12494.9|12464.1|2
1591033800000|2020-06-01 17:50:00|12497.4|12473.4|12505.5|12465.5|12529.3|12482.1|12497.4|12460.5|8
1591034100000|2020-06-01 17:55:00|12494.6|12454.6|12528.1|12468.1|12528.1|12468.1|12494.3|12434.3|7
1591099200000|2020-06-02 12:00:00|12546.3|12522.3|12586.9|12546.9|12590.6|12561.1|12546.3|12516.9|16
1591099500000|2020-06-02 12:05:00|12581.4|12557.4|12640.8|12580.8|12644.5|12597.1|12581.4|12546.9|39
1591099800000|2020-06-02 12:10:00|12633.3|12593.3|12640.7|12600.7|12645.7|12600.7|12633.3|12580.8|2
1591100100000|2020-06-02 12:15:00|12648.2|12588.2|12645.7|12585.7|12649.5|12603.2|12636.9|12584.4|2
1591100400000|2020-06-02 12:20:00|12638.2|12598.2|12640.7|12600.7|12646.9|12600.7|12638.2|12586.9|2
1591100700000|2020-06-02 12:25:00|12644.4|12604.4|12668.9|12644.9|12683.1|12647.4|12643.9|12604.4|9
1591101000000|2020-06-02 12:30:00|12671.4|12647.4|12633.9|12609.9|12678.1|12649.9|12633.9|12599.3|10
1591101300000|2020-06-02 12:35:00|12640.6|12600.6|12659.4|12599.4|12670.7|12614.4|12633.9|12599.4|3
1591101600000|2020-06-02 12:40:00|12660.6|12600.6|12664.4|12604.4|12666.9|12609.4|12646.9|12600.6|0
1591101900000|2020-06-02 12:45:00|12665.7|12605.7|12670.7|12630.7|12673.2|12630.7|12658.2|12599.4|1
1591102200000|2020-06-02 12:50:00|12672|12632|12673.2|12613.2|12674.5|12641.2|12650.7|12603.2|5
1591102500000|2020-06-02 12:55:00|12674.5|12614.5|12655.1|12631.1|12675.7|12631.1|12647.6|12611.9|1
1591102800000|2020-06-02 13:00:00|12672.7|12648.7|12680.6|12620.6|12685.6|12652.4|12672.7|12620.6|4
1591103400000|2020-06-02 13:10:00|12669.4|12629.4|12676.9|12636.9|12680.7|12640.7|12668.1|12620.6|33
1591103700000|2020-06-02 13:15:00|12675.6|12635.6|12668.8|12644.8|12676.8|12644.8|12668.8|12635.6|0
1591104000000|2020-06-02 13:20:00|12671.3|12647.3|12670|12646|12673.8|12649.8|12670|12646|2
1591104300000|2020-06-02 13:25:00|12671.3|12647.3|12678.8|12654.8|12686.3|12662.3|12671.3|12647.3|19
1591104600000|2020-06-02 13:30:00|12676.8|12636.8|12656.8|12616.8|12679.3|12649.8|12648.8|12613|40
1591104900000|2020-06-02 13:35:00|12653.8|12629.8|12673|12633|12673|12633|12653.8|12629.8|8
1591105200000|2020-06-02 13:40:00|12684.3|12624.3|12684.3|12624.3|12686.7|12639.3|12660|12624.3|5
1591105500000|2020-06-02 13:45:00|12671.7|12631.7|12669.3|12629.3|12671.7|12631.7|12669.3|12629.3|1
1591105800000|2020-06-02 13:50:00|12670.5|12630.5|12670.5|12630.5|12670.5|12630.5|12670.5|12630.5|0
1591106100000|2020-06-02 13:55:00|12672.5|12648.5|12678.8|12654.8|12683.8|12659.8|12672.5|12648.5|20
1591106400000|2020-06-02 14:00:00|12681.3|12657.3|12671.8|12631.8|12684.3|12658.5|12671.4|12624.3|15
1591106700000|2020-06-02 14:05:00|12680.5|12620.5|12660.5|12600.5|12680.5|12620.5|12595|12553.1|8
1591107000000|2020-06-02 14:10:00|12665.5|12605.5|12625.6|12565.6|12669.3|12614.3|12625.6|12565.6|6
1591107300000|2020-06-02 14:15:00|12635.6|12575.6|12665.7|12625.7|12674.5|12625.7|12628.1|12568.1|30
1591107600000|2020-06-02 14:20:00|12667|12627|12647.6|12623.6|12674.4|12628.2|12647.6|12606.9|4
1591107900000|2020-06-02 14:25:00|12650.1|12626.1|12661.9|12621.9|12675.7|12626.1|12650.1|12613.2|1
1591108200000|2020-06-02 14:30:00|12675.7|12615.7|12667|12627|12677|12629.4|12665.7|12615.7|0
1591108500000|2020-06-02 14:35:00|12668.2|12628.2|12672|12612|12672|12628.2|12639.4|12579.4|6
1591108800000|2020-06-02 14:40:00|12674.5|12614.5|12665.8|12625.8|12674.5|12625.8|12665.8|12614.5|1
1591109100000|2020-06-02 14:45:00|12672|12632|12661.5|12637.5|12679.5|12637.5|12657.7|12617|1
1591109400000|2020-06-02 14:50:00|12670.8|12630.8|12651.5|12627.5|12670.8|12637.5|12649|12604.5|5
1591109700000|2020-06-02 14:55:00|12663.3|12623.3|12654|12630|12672|12630|12652.7|12612|1
1591110000000|2020-06-02 15:00:00|12656.5|12632.5|12674.5|12634.5|12674.5|12650|12654|12623.2|4
1591110300000|2020-06-02 15:05:00|12665.3|12641.3|12674.5|12634.5|12674.5|12641.3|12665.3|12630.8|0
1591110600000|2020-06-02 15:10:00|12670.3|12646.3|12672.8|12648.8|12677|12648.8|12670.3|12637|0
1591110900000|2020-06-02 15:15:00|12674|12650|12706.6|12682.6|12706.6|12682.6|12674|12650|18
1591111200000|2020-06-02 15:20:00|12704.1|12680.1|12697.8|12673.8|12705.3|12681.3|12697.8|12673.8|8
1591111500000|2020-06-02 15:25:00|12696.5|12672.5|12703.3|12663.3|12707|12682.6|12696.5|12663.3|5
1591111800000|2020-06-02 15:30:00|12697.8|12673.8|12697.1|12657.1|12706.6|12682.6|12689|12653.3|5
1591112100000|2020-06-02 15:35:00|12686.5|12662.5|12689|12665|12693.3|12665|12686.5|12653.3|1
1591112400000|2020-06-02 15:40:00|12692|12652|12691.5|12667.5|12694.5|12668.8|12687.8|12652|3
1591112700000|2020-06-02 15:45:00|12692.8|12668.8|12694|12670|12700.3|12676.3|12684|12660|12
1591113000000|2020-06-02 15:50:00|12692.8|12668.8|12692.8|12668.8|12699|12675|12692.8|12668.8|5
1591113300000|2020-06-02 15:55:00|12691.5|12667.5|12690.3|12666.3|12691.5|12667.5|12690.3|12666.3|0
1591113600000|2020-06-02 16:00:00|12689|12665|12693.3|12653.3|12693.3|12665|12680.3|12653.3|6
1591113900000|2020-06-02 16:05:00|12695.8|12655.8|12695.8|12655.8|12695.8|12655.8|12695.8|12655.8|1
1591114200000|2020-06-02 16:10:00|12697.1|12657.1|12692.8|12668.8|12698.3|12668.8|12692.8|12657.1|1
1591114500000|2020-06-02 16:15:00|12695.3|12671.3|12692.8|12668.8|12695.3|12671.3|12690.3|12666.3|1
1591114800000|2020-06-02 16:20:00|12695.3|12671.3|12701.6|12677.6|12701.6|12677.6|12695.3|12671.3|13
1591115100000|2020-06-02 16:25:00|12721.6|12697.6|12736.6|12712.6|12736.6|12712.6|12721.6|12697.6|8
1591115400000|2020-06-02 16:30:00|12730.3|12706.3|12725.8|12685.8|12737.1|12706.3|12722.9|12670.8|15
1591115700000|2020-06-02 16:35:00|12724.6|12684.6|12722.8|12698.8|12737.1|12707.6|12722.8|12677.1|7
1591116000000|2020-06-02 16:40:00|12729.1|12705.1|12726.6|12702.6|12729.1|12705.1|12726.6|12702.6|3
1591116300000|2020-06-02 16:45:00|12730.8|12690.8|12725.4|12701.4|12730.8|12702.6|12725.4|12690.8|2
1591116600000|2020-06-02 16:50:00|12729.1|12705.1|12724.1|12700.1|12735.3|12711.3|12721.6|12687.1|5
1591116900000|2020-06-02 16:55:00|12733.4|12693.4|12730.4|12706.4|12733.4|12706.4|12727.9|12693.4|0
1591117200000|2020-06-02 17:00:00|12732.9|12708.9|12722.9|12698.9|12732.9|12708.9|12722.9|12698.9|5
1591117500000|2020-06-02 17:05:00|12720.4|12696.4|12729.1|12705.1|12729.1|12705.1|12719.1|12695.1|6
1591117800000|2020-06-02 17:10:00|12727.9|12703.9|12715.4|12691.4|12727.9|12703.9|12715.4|12684.6|6
1591118100000|2020-06-02 17:15:00|||||||||9
1591118400000|2020-06-02 17:20:00|12727.1|12687.1|12720.9|12680.9|12727.1|12702.6|12707.9|12680.9|27
1591118700000|2020-06-02 17:25:00|12719.6|12679.6|12727.1|12687.1|12727.1|12687.1|12719.6|12679.6|15
1591119000000|2020-06-02 17:30:00|12717.9|12693.9|12716.6|12692.6|12717.9|12693.9|12716.6|12692.6|2
1591119300000|2020-06-02 17:35:00|12715.4|12691.4|12694.7|12654.7|12715.4|12691.4|12689.6|12649.6|6
1591119600000|2020-06-02 17:40:00|12690.9|12650.9|12704.7|12644.7|12704.7|12653.4|12690.9|12644.7|5
1591119900000|2020-06-02 17:45:00|12690.9|12650.9|12699.7|12639.7|12705.9|12653.4|12671.7|12633.5|9
1591120200000|2020-06-02 17:50:00|12697.2|12637.2|12704.7|12644.7|12705.9|12645.9|12697.2|12637.2|3
1591120500000|2020-06-02 17:55:00|12702.2|12642.2|12694.7|12654.7|12712.2|12654.7|12692.2|12639.7|7
1591185600000|2020-06-03 12:00:00|12738.2|12678.2|12727|12687|12754.5|12697.5|12717.7|12672|12
1591185900000|2020-06-03 12:05:00|12721.4|12697.4|12781.4|12757.4|12781.4|12757.4|12721.4|12697.4|15
1591186200000|2020-06-03 12:10:00|12782.7|12758.7|12778.9|12754.9|12790.1|12766.1|12778.9|12754.9|18
1591186500000|2020-06-03 12:15:00|12783.9|12759.9|12783.9|12759.9|12783.9|12759.9|12783.9|12759.9|0
1591186800000|2020-06-03 12:20:00|12781.4|12757.4|12787.6|12763.6|12790.1|12766.1|12781.4|12757.4|13
1591187100000|2020-06-03 12:25:00|12786.4|12762.4|12790.1|12766.1|12790.1|12766.1|12778.9|12754.9|4
1591187400000|2020-06-03 12:30:00|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|2
1591187700000|2020-06-03 12:35:00|12792.7|12768.7|12792.7|12768.7|12792.7|12768.7|12792.7|12768.7|0
1591188000000|2020-06-03 12:40:00|12786.4|12762.4|12788.9|12764.9|12788.9|12764.9|12783.9|12759.9|2
1591188300000|2020-06-03 12:45:00|12792.7|12768.7|12771.5|12747.5|12795.2|12771.2|12769|12745|9
1591188600000|2020-06-03 12:50:00|12784.5|12744.5|12792|12752|12792|12757.5|12779|12744.5|0
1591188900000|2020-06-03 12:55:00|12793.2|12753.2|12784|12760|12794.5|12765|12784|12753.2|0
1591189500000|2020-06-03 13:05:00|12785.2|12761.2|12786.5|12762.5|12786.5|12762.5|12785.2|12761.2|0
1591189800000|2020-06-03 13:10:00|12794|12770|12789|12765|12796.5|12772.5|12789|12765|9
1591190100000|2020-06-03 13:15:00|12787.8|12763.8|12799|12775|12799|12775|12786.5|12762.5|4
1591190400000|2020-06-03 13:20:00|12795.2|12771.2|12792.7|12768.7|12795.2|12771.2|12792.7|12768.7|0
1591190700000|2020-06-03 13:25:00|12793.9|12769.9|12802|12762|12804|12780|12782.8|12758.8|26
1591191000000|2020-06-03 13:30:00|12800.7|12760.7|12792.7|12768.7|12800.7|12773.7|12792.7|12760.7|0
1591191300000|2020-06-03 13:35:00|12785.2|12761.2|12821.5|12797.5|12821.5|12797.5|12785.2|12761.2|15
1591191600000|2020-06-03 13:40:00|12830.7|12790.7|12838.9|12814.9|12842|12816.2|12827.7|12790.7|9
1591191900000|2020-06-03 13:45:00|12836.5|12812.5|12833.9|12809.9|12836.5|12812.5|12833.9|12809.9|0
1591192200000|2020-06-03 13:50:00|12835.2|12811.2|12835.2|12811.2|12842|12816.2|12835.2|12799.4|2
1591192500000|2020-06-03 13:55:00|12840.2|12816.2|12825.2|12801.2|12843.2|12816.2|12822.7|12798.7|5
1591192800000|2020-06-03 14:00:00|12811.9|12771.9|12806.4|12782.4|12824.5|12794.9|12806.4|12771.9|10
1591193100000|2020-06-03 14:05:00|12808.9|12784.9|12831.9|12771.9|12834.4|12786.9|12783.9|12758.2|9
1591193400000|2020-06-03 14:10:00|12830.6|12770.6|12801.4|12777.4|12830.6|12777.4|12800.1|12765.6|7
1591193700000|2020-06-03 14:15:00|12800.1|12776.1|12821.9|12781.9|12823.1|12783.1|12800.1|12770.6|5
1591194000000|2020-06-03 14:20:00|12819.3|12779.3|12835.6|12795.6|12836.8|12799.9|12798.9|12764.2|2
1591194300000|2020-06-03 14:25:00|12838.1|12798.1|12838.1|12798.1|12838.1|12798.1|12836.9|12796.9|2
1591194600000|2020-06-03 14:30:00|12835.6|12795.6|12831.3|12807.3|12838.1|12807.3|12828.9|12795.6|3
1591194900000|2020-06-03 14:35:00|12832.5|12808.5|12856.3|12832.3|12856.3|12832.3|12832.5|12808.5|19
1591195200000|2020-06-03 14:40:00|12865.5|12825.5|12866.4|12842.4|12872.7|12848.7|12856.3|12825.5|9
1591195500000|2020-06-03 14:45:00|12870.2|12846.2|12868.9|12844.9|12870.2|12846.2|12861.4|12837.4|9
1591195800000|2020-06-03 14:50:00|12866.4|12842.4|12866.5|12842.5|12875.2|12851.2|12865.3|12830.8|31
1591196100000|2020-06-03 14:55:00|12872.7|12848.7|12872.7|12848.7|12884|12860|12870.2|12846.2|4
1591196400000|2020-06-03 15:00:00|12875.2|12851.2|12875.3|12851.3|12881.6|12857.6|12872.7|12848.7|3
1591196700000|2020-06-03 15:05:00|12880.3|12856.3|12865.3|12841.3|12895.3|12871.3|12860.3|12836.3|48
1591197000000|2020-06-03 15:10:00|12874.5|12834.5|12888.3|12848.3|12888.3|12851.3|12872.8|12834.5|1
1591197300000|2020-06-03 15:15:00|12883.9|12859.9|12885.3|12861.3|12887.8|12863.8|12883.9|12859.9|2
1591197600000|2020-06-03 15:20:00|12880.2|12856.2|12887.8|12863.8|12887.8|12863.8|12880.2|12856.2|2
1591197900000|2020-06-03 15:25:00|12872.8|12848.8|12860.3|12836.3|12872.8|12848.8|12860.3|12836.3|2
1591198200000|2020-06-03 15:30:00|12859.1|12835.1|12854.2|12830.2|12879.6|12835.1|12811.6|12787.1|25
1591198500000|2020-06-03 15:35:00|12873.4|12833.4|12872.1|12832.1|12883.3|12833.4|12864.7|12812.2|9
1591198800000|2020-06-03 15:40:00|12883.3|12823.3|12877.1|12837.1|12888.4|12851.3|12861.6|12823.3|8
1591199100000|2020-06-03 15:45:00|12867.9|12843.9|12865.3|12841.3|12867.9|12843.9|12857.8|12833.8|7
1591199400000|2020-06-03 15:50:00|12864.1|12840.1|12840.4|12816.4|12864.1|12840.1|12840.4|12816.4|9
1591199700000|2020-06-03 15:55:00|12836.7|12812.7|12837.9|12813.9|12837.9|12813.9|12831.6|12807.6|2
1591200000000|2020-06-03 16:00:00|12835.3|12811.3|12832.9|12808.9|12835.3|12811.3|12832.9|12808.9|4
1591200300000|2020-06-03 16:05:00|12837.9|12813.9|12857.8|12833.8|12858.4|12833.8|12837.9|12813.9|8
1591200600000|2020-06-03 16:10:00|12859|12835|12870.3|12846.3|12870.3|12846.3|12859|12835|3
1591200900000|2020-06-03 16:15:00|12874.7|12834.7|12870.3|12846.3|12874.7|12848.8|12867.8|12830.8|10
1591201200000|2020-06-03 16:20:00|12882.8|12858.8|12877.8|12853.8|12885.3|12861.3|12877.8|12853.8|5
1591201500000|2020-06-03 16:25:00|12876.6|12852.6|12885.3|12861.3|12885.3|12861.3|12876.6|12852.6|6
1591201800000|2020-06-03 16:30:00|12881.6|12857.6|12886.6|12862.6|12892.8|12868.8|12881.6|12857.6|12
1591202100000|2020-06-03 16:35:00|12887.8|12863.8|12887.8|12863.8|12887.8|12863.8|12887.8|12863.8|6
1591202700000|2020-06-03 16:45:00|||||||||3
1591203000000|2020-06-03 16:50:00|12887.9|12863.9|12890.4|12866.4|12890.4|12866.4|12887.9|12863.9|0
1591203300000|2020-06-03 16:55:00|12886.6|12862.6|12884.1|12860.1|12886.6|12862.6|12884.1|12860.1|6
1591203600000|2020-06-03 17:00:00|12881.6|12857.6|12882.9|12858.9|12882.9|12858.9|12881.6|12857.6|17
1591203900000|2020-06-03 17:05:00|12880.9|12840.9|12885.4|12861.4|12885.4|12861.4|12875.4|12840.9|6
1591204200000|2020-06-03 17:10:00|12882.9|12858.9|12885.4|12861.4|12885.4|12861.4|12882.9|12858.9|5
1591204500000|2020-06-03 17:15:00|12886.7|12862.7|12890.4|12866.4|12890.4|12866.4|12886.7|12862.7|1
1591204800000|2020-06-03 17:20:00|12889.2|12865.2|12889.2|12865.2|12889.2|12865.2|12889.2|12865.2|6
1591205100000|2020-06-03 17:25:00|12883|12859|12859.3|12835.3|12885.6|12861.6|12859.3|12835.3|43
1591205400000|2020-06-03 17:30:00|12860.6|12836.6|12865.6|12841.6|12865.6|12841.6|12860.6|12836.6|3
1591205700000|2020-06-03 17:35:00|12868.1|12844.1|12873.1|12849.1|12873.1|12849.1|12868.1|12844.1|1
1591206000000|2020-06-03 17:40:00|12880.6|12856.6|12874.3|12850.3|12880.6|12856.6|12874.3|12850.3|8
1591206300000|2020-06-03 17:45:00|12879.4|12855.4|12863.6|12823.6|12879.4|12855.4|12863.6|12806.1|3
1591206600000|2020-06-03 17:50:00|12853.1|12829.1|12854.9|12814.9|12862.4|12829.2|12843.2|12802.4|7
1591206900000|2020-06-03 17:55:00|12853.6|12813.6|12858.7|12798.7|12862.4|12813.6|12838.7|12796.2|7
1591185600000|2020-06-03 12:00:00|12738.2|12678.2|12727|12687|12754.5|12697.5|12717.7|12672|12
1591185900000|2020-06-03 12:05:00|12721.4|12697.4|12781.4|12757.4|12781.4|12757.4|12721.4|12697.4|15
1591186200000|2020-06-03 12:10:00|12782.7|12758.7|12778.9|12754.9|12790.1|12766.1|12778.9|12754.9|18
1591186500000|2020-06-03 12:15:00|12783.9|12759.9|12783.9|12759.9|12783.9|12759.9|12783.9|12759.9|0
1591186800000|2020-06-03 12:20:00|12781.4|12757.4|12787.6|12763.6|12790.1|12766.1|12781.4|12757.4|13
1591187100000|2020-06-03 12:25:00|12786.4|12762.4|12790.1|12766.1|12790.1|12766.1|12778.9|12754.9|4
1591187400000|2020-06-03 12:30:00|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|12787.6|12763.6|2
1591187700000|2020-06-03 12:35:00|12792.7|12768.7|12792.7|12768.7|12792.7|12768.7|12792.7|12768.7|0
1591188000000|2020-06-03 12:40:00|12786.4|12762.4|12788.9|12764.9|12788.9|12764.9|12783.9|12759.9|2
1591188300000|2020-06-03 12:45:00|12792.7|12768.7|12771.5|12747.5|12795.2|12771.2|12769|12745|9
1591188600000|2020-06-03 12:50:00|12784.5|12744.5|12792|12752|12792|12757.5|12779|12744.5|0
1591188900000|2020-06-03 12:55:00|12793.2|12753.2|12784|12760|12794.5|12765|12784|12753.2|0
1591189500000|2020-06-03 13:05:00|12785.2|12761.2|12786.5|12762.5|12786.5|12762.5|12785.2|12761.2|0
1591189800000|2020-06-03 13:10:00|12794|12770|12789|12765|12796.5|12772.5|12789|12765|9
1591190100000|2020-06-03 13:15:00|12787.8|12763.8|12799|12775|12799|12775|12786.5|12762.5|4
1591190400000|2020-06-03 13:20:00|12795.2|12771.2|12792.7|12768.7|12795.2|12771.2|12792.7|12768.7|0
1591190700000|2020-06-03 13:25:00|12793.9|12769.9|12802|12762|12804|12780|12782.8|12758.8|26
1591191000000|2020-06-03 13:30:00|12800.7|12760.7|12792.7|12768.7|12800.7|12773.7|12792.7|12760.7|0
1591191300000|2020-06-03 13:35:00|12785.2|12761.2|12821.5|12797.5|12821.5|12797.5|12785.2|12761.2|15
1591191600000|2020-06-03 13:40:00|12830.7|12790.7|12838.9|12814.9|12842|12816.2|12827.7|12790.7|9
1591191900000|2020-06-03 13:45:00|12836.5|12812.5|12833.9|12809.9|12836.5|12812.5|12833.9|12809.9|0
1591192200000|2020-06-03 13:50:00|12835.2|12811.2|12835.2|12811.2|12842|12816.2|12835.2|12799.4|2
1591192500000|2020-06-03 13:55:00|12840.2|12816.2|12825.2|12801.2|12843.2|12816.2|12822.7|12798.7|5
1591192800000|2020-06-03 14:00:00|12811.9|12771.9|12806.4|12782.4|12824.5|12794.9|12806.4|12771.9|10
1591193100000|2020-06-03 14:05:00|12808.9|12784.9|12831.9|12771.9|12834.4|12786.9|12783.9|12758.2|9
1591193400000|2020-06-03 14:10:00|12830.6|12770.6|12801.4|12777.4|12830.6|12777.4|12800.1|12765.6|7
1591193700000|2020-06-03 14:15:00|12800.1|12776.1|12821.9|12781.9|12823.1|12783.1|12800.1|12770.6|5
1591194000000|2020-06-03 14:20:00|12819.3|12779.3|12835.6|12795.6|12836.8|12799.9|12798.9|12764.2|2
1591194300000|2020-06-03 14:25:00|12838.1|12798.1|12838.1|12798.1|12838.1|12798.1|12836.9|12796.9|2
1591194600000|2020-06-03 14:30:00|12835.6|12795.6|12831.3|12807.3|12838.1|12807.3|12828.9|12795.6|3
1591194900000|2020-06-03 14:35:00|12832.5|12808.5|12856.3|12832.3|12856.3|12832.3|12832.5|12808.5|19
1591195200000|2020-06-03 14:40:00|12865.5|12825.5|12866.4|12842.4|12872.7|12848.7|12856.3|12825.5|9
1591195500000|2020-06-03 14:45:00|12870.2|12846.2|12868.9|12844.9|12870.2|12846.2|12861.4|12837.4|9
1591195800000|2020-06-03 14:50:00|12866.4|12842.4|12866.5|12842.5|12875.2|12851.2|12865.3|12830.8|31
1591196100000|2020-06-03 14:55:00|12872.7|12848.7|12872.7|12848.7|12884|12860|12870.2|12846.2|4
1591196400000|2020-06-03 15:00:00|12875.2|12851.2|12875.3|12851.3|12881.6|12857.6|12872.7|12848.7|3
1591196700000|2020-06-03 15:05:00|12880.3|12856.3|12865.3|12841.3|12895.3|12871.3|12860.3|12836.3|48
1591197000000|2020-06-03 15:10:00|12874.5|12834.5|12888.3|12848.3|12888.3|12851.3|12872.8|12834.5|1
1591197300000|2020-06-03 15:15:00|12883.9|12859.9|12885.3|12861.3|12887.8|12863.8|12883.9|12859.9|2
1591197600000|2020-06-03 15:20:00|12880.2|12856.2|12887.8|12863.8|12887.8|12863.8|12880.2|12856.2|2
1591197900000|2020-06-03 15:25:00|12872.8|12848.8|12860.3|12836.3|12872.8|12848.8|12860.3|12836.3|2
1591198200000|2020-06-03 15:30:00|12859.1|12835.1|12854.2|12830.2|12879.6|12835.1|12811.6|12787.1|25
1591198500000|2020-06-03 15:35:00|12873.4|12833.4|12872.1|12832.1|12883.3|12833.4|12864.7|12812.2|9
1591198800000|2020-06-03 15:40:00|12883.3|12823.3|12877.1|12837.1|12888.4|12851.3|12861.6|12823.3|8
1591199100000|2020-06-03 15:45:00|12867.9|12843.9|12865.3|12841.3|12867.9|12843.9|12857.8|12833.8|7
1591199400000|2020-06-03 15:50:00|12864.1|12840.1|12840.4|12816.4|12864.1|12840.1|12840.4|12816.4|9
1591199700000|2020-06-03 15:55:00|12836.7|12812.7|12837.9|12813.9|12837.9|12813.9|12831.6|12807.6|2
1591200000000|2020-06-03 16:00:00|12835.3|12811.3|12832.9|12808.9|12835.3|12811.3|12832.9|12808.9|4
1591200300000|2020-06-03 16:05:00|12837.9|12813.9|12857.8|12833.8|12858.4|12833.8|12837.9|12813.9|8
1591200600000|2020-06-03 16:10:00|12859|12835|12870.3|12846.3|12870.3|12846.3|12859|12835|3
1591200900000|2020-06-03 16:15:00|12874.7|12834.7|12870.3|12846.3|12874.7|12848.8|12867.8|12830.8|10
1591201200000|2020-06-03 16:20:00|12882.8|12858.8|12877.8|12853.8|12885.3|12861.3|12877.8|12853.8|5
1591201500000|2020-06-03 16:25:00|12876.6|12852.6|12885.3|12861.3|12885.3|12861.3|12876.6|12852.6|6
1591201800000|2020-06-03 16:30:00|12881.6|12857.6|12886.6|12862.6|12892.8|12868.8|12881.6|12857.6|12
1591202100000|2020-06-03 16:35:00|12887.8|12863.8|12887.8|12863.8|12887.8|12863.8|12887.8|12863.8|6
1591202700000|2020-06-03 16:45:00|||||||||3
1591203000000|2020-06-03 16:50:00|12887.9|12863.9|12890.4|12866.4|12890.4|12866.4|12887.9|12863.9|0
1591203300000|2020-06-03 16:55:00|12886.6|12862.6|12884.1|12860.1|12886.6|12862.6|12884.1|12860.1|6
1591203600000|2020-06-03 17:00:00|12881.6|12857.6|12882.9|12858.9|12882.9|12858.9|12881.6|12857.6|17
1591203900000|2020-06-03 17:05:00|12880.9|12840.9|12885.4|12861.4|12885.4|12861.4|12875.4|12840.9|6
1591204200000|2020-06-03 17:10:00|12882.9|12858.9|12885.4|12861.4|12885.4|12861.4|12882.9|12858.9|5
1591204500000|2020-06-03 17:15:00|12886.7|12862.7|12890.4|12866.4|12890.4|12866.4|12886.7|12862.7|1
1591204800000|2020-06-03 17:20:00|12889.2|12865.2|12889.2|12865.2|12889.2|12865.2|12889.2|12865.2|6
1591205100000|2020-06-03 17:25:00|12883|12859|12859.3|12835.3|12885.6|12861.6|12859.3|12835.3|43
1591205400000|2020-06-03 17:30:00|12860.6|12836.6|12865.6|12841.6|12865.6|12841.6|12860.6|12836.6|3
1591205700000|2020-06-03 17:35:00|12868.1|12844.1|12873.1|12849.1|12873.1|12849.1|12868.1|12844.1|1
1591206000000|2020-06-03 17:40:00|12880.6|12856.6|12874.3|12850.3|12880.6|12856.6|12874.3|12850.3|8
1591206300000|2020-06-03 17:45:00|12879.4|12855.4|12863.6|12823.6|12879.4|12855.4|12863.6|12806.1|3
1591206600000|2020-06-03 17:50:00|12853.1|12829.1|12854.9|12814.9|12862.4|12829.2|12843.2|12802.4|7
1591206900000|2020-06-03 17:55:00|12853.6|12813.6|12858.7|12798.7|12862.4|12813.6|12838.7|12796.2|7
1591272000000|2020-06-04 12:00:00|12876|12816|12893.1|12833.1|12921.4|12874.4|12861.7|12816|29
1591272300000|2020-06-04 12:05:00|12878.6|12854.6|12889.1|12849.1|12906.4|12854.6|12878.6|12846.4|1
1591272600000|2020-06-04 12:10:00|12880|12856|12848.3|12808.3|12880|12856|12835.3|12798.1|7
1591272900000|2020-06-04 12:15:00|12852.2|12812.2|12837.8|12813.8|12863.3|12821.4|12837.8|12803.3|1
1591273200000|2020-06-04 12:20:00|12870.6|12810.6|12870.6|12810.6|12870.6|12810.6|12870.6|12810.6|3
1591273800000|2020-06-04 12:30:00|12845.2|12821.2|12841.5|12817.5|12852|12821.2|12841.5|12812|0
1591274100000|2020-06-04 12:35:00|12852|12812|12867|12807|12870.6|12812|12852|12807|5
1591274400000|2020-06-04 12:40:00|12868.3|12808.3|12868.3|12808.3|12868.3|12808.3|12868.3|12808.3|5
1591274700000|2020-06-04 12:45:00|12867.1|12807.1|12867|12827|12867.2|12833.8|12857.8|12807.1|2
1591275000000|2020-06-04 12:50:00|12864.7|12824.7|12864.7|12824.7|12864.7|12824.7|12864.7|12824.7|1
1591275300000|2020-06-04 12:55:00|12863.3|12823.3|12864.7|12824.7|12864.7|12824.7|12863.3|12823.3|1
1591275600000|2020-06-04 13:00:00|12857.9|12833.9|12859.2|12835.2|12859.2|12835.2|12857.9|12833.9|1
1591275900000|2020-06-04 13:05:00|12858|12834|12859.9|12819.9|12859.9|12834|12849.4|12819.9|4
1591276200000|2020-06-04 13:10:00|12872.3|12812.3|12855.5|12831.5|12872.3|12837.7|12855.5|12812.3|2
1591276800000|2020-06-04 13:20:00|12867.1|12827.1|12870.9|12830.9|12870.9|12840.1|12861.4|12827.1|5
1591277400000|2020-06-04 13:30:00|12864.7|12824.7|12902.1|12842.1|12916.8|12856.8|12864.7|12824.7|9
1591277700000|2020-06-04 13:35:00|12900.8|12840.8|12883.4|12823.4|12900.8|12849.6|12869|12823.4|6
1591278000000|2020-06-04 13:40:00|12887.1|12827.1|12892.1|12832.1|12892.1|12832.1|12887.1|12827.1|9
1591278300000|2020-06-04 13:45:00|12890.8|12830.8|12868.4|12808.4|12890.8|12830.8|12868.4|12808.4|11
1591278600000|2020-06-04 13:50:00|12867.2|12807.2|12868.3|12808.3|12869.6|12819.3|12835.4|12803.4|1
1591278900000|2020-06-04 13:55:00|12867|12807|12868.3|12808.3|12868.3|12808.3|12867|12807|14
1591279200000|2020-06-04 14:00:00|12867.1|12807.1|12863.4|12803.4|12867.1|12807.1|12863.4|12803.4|2
1591279500000|2020-06-04 14:05:00|12852.2|12812.2|12861.5|12837.5|12861.5|12837.5|12850.9|12810.9|5
1591279800000|2020-06-04 14:10:00|12864|12840|12875.9|12835.9|12877.1|12840|12859.6|12814.6|9
1591280100000|2020-06-04 14:15:00|12859.2|12835.2|12872.9|12848.9|12879.7|12848.9|12859.2|12835.2|3
1591280400000|2020-06-04 14:20:00|12902.1|12862.1|12887|12827|12902.1|12862.1|12878.9|12827|6
1591280700000|2020-06-04 14:25:00|12889.5|12829.5|12811.8|12771.8|12896.5|12836.5|12810.4|12762.9|37
1591281000000|2020-06-04 14:30:00|12813.1|12773.1|12857.1|12797.1|12859.5|12820|12779.3|12755.3|43
1591281300000|2020-06-04 14:35:00|12854.6|12794.6|12862.5|12802.5|12862.5|12802.5|12852.3|12792.3|2
1591281600000|2020-06-04 14:40:00|12805.9|12765.9|12771.2|12711.2|12807.4|12765.9|12771.2|12711.2|13
1591281900000|2020-06-04 14:45:00|12767.5|12707.5|12759.8|12699.8|12789.8|12733.6|12729.3|12696|21
1591282200000|2020-06-04 14:50:00|12764.8|12704.8|12732.5|12692.5|12764.8|12704.8|12732.5|12683.7|10
1591282500000|2020-06-04 14:55:00|12731.2|12691.2|12648|12624|12731.2|12691.2|12648|12624|21
1591282800000|2020-06-04 15:00:00|12650.3|12626.3|12689.5|12665.5|12701.2|12665.5|12649.2|12625.2|11
1591283100000|2020-06-04 15:05:00|12757.5|12697.5|12692.9|12632.9|12769.9|12709.9|12682.9|12632.9|16
1591283400000|2020-06-04 15:10:00|12664.9|12640.9|12650.6|12590.6|12665.5|12640.9|12619.9|12589.2|26
1591283700000|2020-06-04 15:15:00|12625.1|12601.1|12631.7|12571.7|12631.7|12601.1|12603.7|12571.7|13
1591284000000|2020-06-04 15:20:00|12635.7|12575.7|12650.6|12590.6|12650.6|12590.6|12635.7|12575.7|1
1591284300000|2020-06-04 15:25:00|12645.6|12585.6|12644.3|12584.3|12645.6|12588.1|12628.1|12581.6|5
1591284600000|2020-06-04 15:30:00|12638.1|12598.1|12635.6|12595.6|12641.3|12617.3|12622.6|12595.6|27
1591284900000|2020-06-04 15:35:00|12625.1|12601.1|12608.1|12568.1|12635.6|12601.1|12603.8|12568.1|32
1591285200000|2020-06-04 15:40:00|12605.5|12565.5|12590.5|12566.5|12614.7|12583.8|12590.5|12560.8|38
1591285500000|2020-06-04 15:45:00|12587.8|12563.8|12602.9|12578.9|12604.5|12578.9|12587.8|12563.2|9
1591285800000|2020-06-04 15:50:00|12601.5|12577.5|12611.5|12587.5|12614|12590|12601.5|12577.5|6
1591286100000|2020-06-04 15:55:00|12611.6|12587.6|12600.6|12576.6|12625.5|12601.5|12600.6|12576.6|14
1591286400000|2020-06-04 16:00:00|12601.8|12577.8|12600.6|12576.6|12603.1|12579.1|12598.1|12574.1|4
1591286700000|2020-06-04 16:05:00|12599.5|12575.5|12608.1|12584.1|12613.1|12589.1|12595.6|12571.6|6
1591287000000|2020-06-04 16:10:00|12600.3|12576.3|12600.7|12576.7|12601.8|12577.8|12594.3|12570.3|10
1591287300000|2020-06-04 16:15:00|12598.2|12574.2|12627.5|12587.5|12627.5|12593|12595.7|12571.7|4
1591287600000|2020-06-04 16:20:00|12614.5|12590.5|12571.4|12531.4|12614.5|12590.5|12555.9|12531.4|25
1591287900000|2020-06-04 16:25:00|12560.9|12536.9|12591.4|12531.4|12611.4|12553.1|12550.9|12526.4|10
1591288200000|2020-06-04 16:30:00|12593.8|12533.8|12563.9|12523.9|12596.4|12541.4|12550.9|12523.9|10
1591288500000|2020-06-04 16:35:00|12564|12524|12564|12524|12564|12524|12564|12524|3
1591288800000|2020-06-04 16:40:00|12576.5|12516.5|12564|12524|12576.5|12525.3|12564|12516.5|2
1591289100000|2020-06-04 16:45:00|12577.5|12517.5|12550.2|12510.2|12577.5|12517.5|12550.1|12505.1|2
1591289400000|2020-06-04 16:50:00|12544.5|12520.5|12580.2|12520.2|12580.2|12523.2|12544.5|12512.3|6
1591289700000|2020-06-04 16:55:00|12585.2|12525.2|12592.7|12532.7|12600.6|12557.7|12582.7|12522.7|5
1591290000000|2020-06-04 17:00:00|12595.2|12535.2|12556.6|12516.6|12595.2|12540.4|12554|12514|18
1591290300000|2020-06-04 17:05:00|12557.9|12517.9|12579.1|12519.1|12579.1|12519.3|12557.9|12510.4|3
1591290600000|2020-06-04 17:10:00|12589.8|12529.8|12597.7|12537.7|12597.7|12537.7|12589.8|12529.8|3
1591290900000|2020-06-04 17:15:00|12600.3|12540.3|12597.8|12537.8|12600.3|12540.3|12597.8|12537.8|6
1591291200000|2020-06-04 17:20:00|12567.3|12543.3|12562.1|12522.1|12576.8|12543.3|12562.1|12516.8|8
1591291500000|2020-06-04 17:25:00|12556.8|12516.8|12648.9|12588.9|12648.9|12588.9|12543.7|12515.5|44
1591291800000|2020-06-04 17:30:00|12649|12589|12625|12565|12650.2|12590.2|12607.4|12547.4|7
1591292100000|2020-06-04 17:35:00|12627.5|12567.5|12630|12570|12630|12570|12620|12560|1
1591292400000|2020-06-04 17:40:00|12645|12585|12645|12585|12645|12585|12645|12585|1
1591292700000|2020-06-04 17:45:00|12643.8|12583.8|12645|12585|12647.5|12587.5|12641|12581|1
1591293000000|2020-06-04 17:50:00|12641.4|12581.4|12650.4|12590.4|12655.4|12615.4|12623.7|12563.7|20
1591293300000|2020-06-04 17:55:00|12648|12588|12670.3|12610.3|12670.3|12610.3|12597.4|12567.9|15
1591358400000|2020-06-05 12:00:00|12648.3|12608.3|12754.7|12730.7|12754.7|12730.7|12648.3|12608.3|25
1591358700000|2020-06-05 12:05:00|12756.9|12716.9|12731.8|12671.8|12756.9|12723.8|12729.8|12669.8|3
1591359000000|2020-06-05 12:10:00|12729.5|12669.5|12726.8|12666.8|12729.5|12669.5|12717|12657|1
1591359300000|2020-06-05 12:15:00|12716.8|12656.8|12738.9|12678.9|12738.9|12678.9|12716.8|12656.8|1
1591359600000|2020-06-05 12:20:00|12740|12680|12743.7|12703.7|12743.7|12709.4|12728|12680|0
1591359900000|2020-06-05 12:25:00|12742.6|12702.6|12717.8|12693.8|12752.6|12707.1|12717.8|12692.6|3
1591360200000|2020-06-05 12:30:00|12719.7|12659.7|12693.3|12633.3|12719.7|12659.7|12693.3|12633.3|6
1591360500000|2020-06-05 12:35:00|12699.5|12639.5|12699.5|12639.5|12699.5|12639.5|12699.5|12639.5|1
1591360800000|2020-06-05 12:40:00|12705.3|12645.3|12734.5|12674.5|12738|12678|12705.3|12645.3|0
1591361100000|2020-06-05 12:45:00|12730.9|12670.9|12725.9|12665.9|12730.9|12670.9|12725.9|12665.9|0
1591361400000|2020-06-05 12:50:00|12719.1|12659.1|12683.2|12643.2|12719.1|12665.7|12680|12633.4|1
1591361700000|2020-06-05 12:55:00|12680.9|12640.9|12675.3|12635.3|12687|12640.9|12675.3|12625.7|5
1591362000000|2020-06-05 13:00:00|12681.8|12621.8|12704.1|12644.1|12704.1|12644.1|12681.8|12621.8|4
1591362300000|2020-06-05 13:05:00|12706.8|12646.8|12704.3|12644.3|12706.8|12646.8|12704.3|12644.3|0
1591362600000|2020-06-05 13:10:00|12706.8|12646.8|12715.3|12655.3|12715.3|12667.8|12704.3|12644.3|2
1591362900000|2020-06-05 13:15:00|12717.6|12657.6|12722.6|12662.6|12722.6|12662.6|12717.6|12657.6|1
1591363200000|2020-06-05 13:20:00|12710.7|12650.7|12705.7|12645.7|12710.7|12650.7|12705.7|12645.7|7
1591363500000|2020-06-05 13:25:00|12704.6|12644.6|12706.9|12646.9|12706.9|12646.9|12704.6|12644.6|0
1591363800000|2020-06-05 13:30:00|12708|12648|12701.9|12641.9|12708|12648|12701.9|12641.9|1
1591364100000|2020-06-05 13:35:00|12703|12643|12717.8|12677.8|12722.8|12677.8|12703|12643|0
1591364400000|2020-06-05 13:40:00|12717.9|12677.9|12717.9|12677.9|12717.9|12677.9|12717.9|12677.9|0
1591365300000|2020-06-05 13:55:00|||||||||1
1591365600000|2020-06-05 14:00:00|12725.6|12665.6|12722.1|12662.1|12729.6|12674.6|12680.4|12635.4|11
1591365900000|2020-06-05 14:05:00|12720.8|12660.8|12729.4|12669.4|12729.4|12669.4|12720.8|12660.8|2
1591366200000|2020-06-05 14:10:00|12714.4|12674.4|12726.7|12666.7|12729.4|12684|12703.9|12665.4|1
1591366500000|2020-06-05 14:15:00|12726.8|12666.8|12726.8|12666.8|12726.8|12666.8|12726.8|12666.8|1
1591366800000|2020-06-05 14:20:00|12717.9|12677.9|12719.3|12679.3|12719.3|12679.3|12717.9|12677.9|0
1591367100000|2020-06-05 14:25:00|12728.1|12668.1|12704.5|12644.5|12728.1|12668.1|12702|12642|5
1591367400000|2020-06-05 14:30:00|12709.5|12649.5|12712|12652|12714.3|12654.3|12709.5|12649.5|4
1591367700000|2020-06-05 14:35:00|12707|12647|12709.5|12649.5|12709.5|12649.5|12707|12647|1
1591368300000|2020-06-05 14:45:00|12712|12652|12712|12652|12712|12652|12712|12652|0
1591368600000|2020-06-05 14:50:00|12717|12657|12737.8|12677.8|12747.7|12692.9|12717|12657|7
1591368900000|2020-06-05 14:55:00|12738.9|12678.9|12738.9|12678.9|12738.9|12678.9|12738.9|12678.9|1
1591369200000|2020-06-05 15:00:00|12736.6|12676.6|12735.5|12675.5|12736.6|12676.6|12735.5|12675.5|0
1591370100000|2020-06-05 15:15:00|12736.8|12676.8|12755.1|12695.1|12755.1|12695.1|12736.8|12676.8|5
1591370400000|2020-06-05 15:20:00|12746.2|12706.2|12747.6|12707.6|12747.6|12707.6|12746.2|12706.2|0
1591370700000|2020-06-05 15:25:00|12750.1|12710.1|12742.3|12718.3|12750.1|12718.3|12742.3|12710.1|0
1591371000000|2020-06-05 15:30:00|||||||||3
1591371300000|2020-06-05 15:35:00|12741.2|12717.2|12740.7|12680.7|12741.2|12717.2|12727.3|12680.7|5
1591371600000|2020-06-05 15:40:00|12745|12721|12743.2|12683.2|12748.4|12721|12743|12683.2|4
1591372500000|2020-06-05 15:55:00|12746|12686|12746|12686|12746|12686|12746|12686|1
1591372800000|2020-06-05 16:00:00|12733.7|12693.7|12731|12691|12733.7|12693.7|12731|12691|0
1591373100000|2020-06-05 16:05:00|12746|12686|12736.2|12696.2|12746|12696.2|12734.8|12686|1
1591374000000|2020-06-05 16:20:00|12751.2|12691.2|12810.4|12770.4|12816.9|12772.9|12749.1|12691.2|18
1591374300000|2020-06-05 16:25:00|12809|12769|12808.5|12748.5|12817.9|12778.1|12776.7|12724.2|6
1591374600000|2020-06-05 16:30:00|12796.2|12756.2|12828.3|12788.3|12833.7|12802.9|12796.2|12748.5|15
1591374900000|2020-06-05 16:35:00|12822.8|12798.8|12822.8|12798.8|12822.8|12798.8|12822.8|12798.8|0
1591375200000|2020-06-05 16:40:00|12821.7|12797.7|12821.5|12797.5|12830.6|12797.7|12820.3|12790.6|1
1591375500000|2020-06-05 16:45:00|12802.6|12742.6|12797.6|12737.6|12824.7|12773.5|12796.4|12736.4|4
1591375800000|2020-06-05 16:50:00|12798.7|12738.7|12803.5|12743.5|12806|12746|12792.6|12732.6|0
1591376100000|2020-06-05 16:55:00|12789|12749|12778|12754|12789|12754|12775.5|12741|0
1591376400000|2020-06-05 17:00:00|12801|12761|12781|12757|12801|12771.5|12781|12754|7
1591376700000|2020-06-05 17:05:00|12810.1|12750.1|12810.1|12750.1|12810.1|12750.1|12810.1|12750.1|4
1591377000000|2020-06-05 17:10:00|12799.9|12759.9|12808.8|12748.8|12808.8|12761.1|12799.9|12748.8|1
1591377300000|2020-06-05 17:15:00|12817.4|12757.4|12807.2|12767.2|12817.4|12767.2|12807.2|12756.1|5
1591377900000|2020-06-05 17:25:00|12818.4|12758.4|12832.5|12792.5|12843|12803|12806.5|12758.4|18
1591378200000|2020-06-05 17:30:00|12833.9|12793.9|12833.9|12793.9|12833.9|12793.9|12833.9|12793.9|0
1591378500000|2020-06-05 17:35:00|12824.8|12800.8|12828.2|12804.2|12828.4|12804.4|12824.8|12800.8|1
1591378800000|2020-06-05 17:40:00|12833.9|12809.9|12836.6|12812.6|12843.5|12815.1|12833.9|12803.5|4
1591379100000|2020-06-05 17:45:00|12839.1|12815.1|12839.1|12815.1|12839.1|12815.1|12839.1|12815.1|4
1591379400000|2020-06-05 17:50:00|12836.4|12812.4|12835.5|12811.5|12842.2|12812.7|12835.5|12802.1|3
1591379700000|2020-06-05 17:55:00|12836.7|12812.7|12839.7|12799.7|12839.7|12814|12829.4|12799.7|13
1591617600000|2020-06-08 12:00:00|12854.7|12814.7|12900.3|12840.3|12901.9|12877|12846.2|12808.4|44
1591617900000|2020-06-08 12:05:00|12891.3|12851.3|12891.3|12851.3|12891.3|12851.3|12891.3|12851.3|0
1591618200000|2020-06-08 12:10:00|12892.8|12852.8|12888|12828|12896.8|12863.9|12887.9|12828|2
1591618500000|2020-06-08 12:15:00|12881.8|12821.8|12866.5|12806.5|12881.8|12821.8|12866.5|12806.5|1
1591618800000|2020-06-08 12:20:00|12865.5|12805.5|12845.4|12821.4|12869|12821.4|12845.4|12805.5|0
1591619100000|2020-06-08 12:25:00|12851.3|12827.3|12851.3|12827.3|12851.3|12827.3|12851.3|12827.3|0
1591619400000|2020-06-08 12:30:00|12848.6|12824.6|12853|12829|12853|12829|12848.6|12824.6|15
1591619700000|2020-06-08 12:35:00|12868.5|12828.5|12882|12822|12886.4|12834.3|12857.4|12820.5|0
1591620000000|2020-06-08 12:40:00|12884.1|12824.1|12871.6|12831.6|12884.1|12833.1|12871.6|12824.1|1
1591620300000|2020-06-08 12:45:00|12870.1|12830.1|12870.1|12830.1|12870.1|12830.1|12870.1|12830.1|0
1591620900000|2020-06-08 12:55:00|12870.2|12830.2|12859.2|12835.2|12874.1|12835.2|12859.2|12814.1|2
1591621200000|2020-06-08 13:00:00|12863.6|12839.6|12860.2|12820.2|12874.1|12839.6|12860.2|12811.2|13
1591621500000|2020-06-08 13:05:00|||||||||1
1591621800000|2020-06-08 13:10:00|12861.6|12821.6|12861.6|12821.6|12861.6|12821.6|12861.6|12821.6|0
1591622100000|2020-06-08 13:15:00|12857.7|12817.7|12849.1|12825.1|12857.7|12826.1|12848.6|12817.7|0
1591622400000|2020-06-08 13:20:00|12850.1|12826.1|12852.6|12828.6|12852.6|12828.6|12848|12824|3
1591622700000|2020-06-08 13:25:00|12854.7|12830.7|12856.5|12816.5|12856.5|12830.7|12846.4|12816.5|11
1591623000000|2020-06-08 13:30:00|12844.8|12804.8|12837.3|12777.3|12844.8|12804.8|12835.2|12775.2|6
1591623300000|2020-06-08 13:35:00|12836.3|12776.3|12823.8|12783.8|12836.3|12789.1|12807.3|12775.3|4
1591623600000|2020-06-08 13:40:00|12822.3|12782.3|12840.5|12780.5|12840.5|12782.3|12822.3|12776.5|0
1591623900000|2020-06-08 13:45:00|12841.5|12781.5|12817.9|12793.9|12841.5|12793.9|12816.4|12781.5|2
1591624200000|2020-06-08 13:50:00|12820.3|12780.3|12757.4|12697.4|12820.3|12780.3|12727.9|12693|18
1591624500000|2020-06-08 13:55:00|12756.3|12696.3|12806.9|12746.9|12819.4|12759.4|12754.9|12694.9|6
1591624800000|2020-06-08 14:00:00|12805.9|12745.9|12809.4|12749.4|12818.4|12758.4|12784.3|12724.4|6
1591625100000|2020-06-08 14:05:00|12808.4|12748.4|12819.5|12759.5|12826.9|12786.4|12788.9|12746.9|1
1591625400000|2020-06-08 14:10:00|12822|12762|12820.5|12760.5|12825.5|12765.5|12818|12758|0
1591626000000|2020-06-08 14:20:00|12812.6|12772.6|12813|12773|12815.5|12775.5|12812.6|12772.6|0
1591626300000|2020-06-08 14:25:00|12817.4|12757.4|12786.9|12762.9|12820.9|12776.4|12786.9|12757.4|2
1591626600000|2020-06-08 14:30:00|12784.4|12760.4|12789.4|12765.4|12805.9|12772.9|12783.4|12759.4|7
1591626900000|2020-06-08 14:35:00|12774.8|12750.8|12747|12707|12785.5|12750.8|12724.4|12683.9|23
1591627200000|2020-06-08 14:40:00|12754.9|12694.9|12772.2|12712.2|12780.7|12722.9|12709.7|12669.7|5
1591627500000|2020-06-08 14:45:00|12773.2|12713.2|12749.7|12689.7|12774.7|12719.4|12730.2|12689.7|1
1591627800000|2020-06-08 14:50:00|12740.5|12680.5|12719.7|12659.7|12757.2|12697.2|12709.1|12658|3
1591628100000|2020-06-08 14:55:00|12717.6|12657.6|12719.7|12659.7|12730.7|12685.7|12715.6|12655.6|0
1591628400000|2020-06-08 15:00:00|12720.7|12660.7|12762.6|12722.6|12767.6|12722.6|12717.3|12660.7|3
1591628700000|2020-06-08 15:05:00|12763.7|12723.7|12735.6|12675.6|12779.3|12733.2|12727|12667|7
1591629000000|2020-06-08 15:10:00|12730.6|12670.6|12735.6|12675.6|12735.6|12675.6|12719.5|12659.5|1
1591629600000|2020-06-08 15:20:00|12739.7|12679.7|12738.1|12678.1|12765.2|12705.2|12735.6|12675.6|1
1591629900000|2020-06-08 15:25:00|12736|12676|12740.6|12680.6|12740.6|12680.6|12733.1|12673.1|2
1591630200000|2020-06-08 15:30:00|12739.6|12679.6|12730.6|12670.6|12739.6|12679.6|12729.6|12669.6|2
1591630500000|2020-06-08 15:35:00|12731.6|12671.6|12748.1|12688.1|12748.1|12688.1|12731.6|12671.6|1
1591630800000|2020-06-08 15:40:00|12735.6|12675.6|12720.1|12696.1|12735.6|12698.6|12715.3|12668.1|1
1591631100000|2020-06-08 15:45:00|12730.4|12706.4|12757.7|12697.7|12764.8|12706.5|12730.4|12688.1|6
1591631400000|2020-06-08 15:50:00|12754.6|12694.6|12759.2|12699.2|12759.2|12703|12733.1|12688.1|11
1591631700000|2020-06-08 15:55:00|12756.1|12696.1|12752.5|12692.5|12759.2|12699.2|12749.6|12689.6|2
1591632000000|2020-06-08 16:00:00|12727|12703|12800.4|12740.4|12800.4|12743.8|12727|12703|67
1591632300000|2020-06-08 16:05:00|12798.3|12738.3|12782.7|12758.7|12798.3|12758.7|12767.8|12738.3|11
1591632600000|2020-06-08 16:10:00|12779.8|12755.8|12776.8|12752.8|12779.8|12755.8|12776.8|12752.8|4
1591632900000|2020-06-08 16:15:00|12774.8|12750.8|12733.8|12673.8|12774.8|12750.8|12730.8|12672.8|6
1591633200000|2020-06-08 16:20:00|12732.8|12672.8|12718.8|12678.8|12732.8|12678.8|12718.8|12667.8|3
1591633500000|2020-06-08 16:25:00|12716.3|12676.3|12717.9|12693.9|12732.8|12699.5|12709.4|12672.8|7
1591633800000|2020-06-08 16:30:00|12716.9|12692.9|12720.3|12680.3|12725.3|12694.8|12692.7|12663.8|24
1591634100000|2020-06-08 16:35:00|||||||||1
1591634400000|2020-06-08 16:40:00|12716.8|12676.8|12721.8|12681.8|12729.3|12682.8|12700.3|12669.3|5
1591634700000|2020-06-08 16:45:00|12730.8|12670.8|12730.8|12670.8|12730.8|12670.8|12730.8|12670.8|1
1591635000000|2020-06-08 16:50:00|12719.7|12679.7|12718.7|12678.7|12719.8|12679.8|12718.7|12678.7|2
1591635300000|2020-06-08 16:55:00|12709.7|12685.7|12709.6|12669.6|12709.7|12685.7|12705.7|12669.6|7
1591635600000|2020-06-08 17:00:00|12712.5|12672.5|12703.5|12679.5|12712.5|12682.6|12703.5|12672.5|3
1591635900000|2020-06-08 17:05:00|12701|12677|12676.5|12636.5|12701|12677|12658.5|12630.7|21
1591636200000|2020-06-08 17:10:00|12675.5|12635.5|12674|12634|12675.5|12635.5|12674|12634|3
1591636500000|2020-06-08 17:15:00|12667.1|12643.1|12693.2|12653.2|12702.6|12673.1|12663.6|12630.5|9
1591636800000|2020-06-08 17:20:00|12678|12633.2|12659.2|12635.2|12678|12638|12659.2|12632.2|5
1591637100000|2020-06-08 17:25:00|12660.2|12636.2|12684.4|12644.4|12707.9|12647.9|12660.2|12636.2|15
1591637400000|2020-06-08 17:30:00|12685.9|12645.9|12720.4|12660.4|12720.4|12660.4|12678.9|12644.6|3
1591637700000|2020-06-08 17:35:00|12719.4|12659.4|12719.4|12659.4|12719.4|12659.4|12719.4|12659.4|1
1591638000000|2020-06-08 17:40:00|12718.4|12658.4|12716.9|12656.9|12718.4|12658.4|12716.9|12656.9|3
1591638300000|2020-06-08 17:45:00|12718|12658|12763.4|12723.4|12766.3|12726.3|12712.5|12658|15
1591638600000|2020-06-08 17:50:00|12774.4|12714.4|12771|12747|12780|12752|12765|12714.4|6
1591638900000|2020-06-08 17:55:00|12777|12737|12791.5|12731.5|12791.5|12746.4|12765.4|12731.5|15
1591704000000|2020-06-09 12:00:00|12715.3|12675.3|12788.9|12748.9|12788.9|12755.9|12715.3|12675.3|21
1591704300000|2020-06-09 12:05:00|12787.4|12747.4|12787.4|12747.4|12787.4|12747.4|12787.4|12747.4|0
1591704600000|2020-06-09 12:10:00|12776.9|12716.9|12725.9|12665.9|12776.9|12716.9|12714.9|12654.9|12
1591704900000|2020-06-09 12:15:00|12719.9|12659.9|12701.9|12641.9|12719.9|12659.9|12701.9|12641.9|12
1591705200000|2020-06-09 12:20:00|12704.9|12644.9|12703.4|12643.4|12709.9|12649.9|12666.9|12619.9|12
1591705500000|2020-06-09 12:25:00|12707.4|12647.4|12700.9|12640.9|12725.9|12665.9|12700.9|12640.9|6
1591705800000|2020-06-09 12:30:00|12701.9|12641.9|12677.9|12617.9|12701.9|12641.9|12677.9|12617.9|4
1591706100000|2020-06-09 12:35:00|||||||||1
1591706400000|2020-06-09 12:40:00|12679.4|12619.4|12677.9|12617.9|12679.4|12619.4|12671.4|12611.4|2
1591706700000|2020-06-09 12:45:00|||||||||3
1591707000000|2020-06-09 12:50:00|12675.4|12615.4|12641.9|12601.9|12678.9|12618.9|12631.4|12600.4|16
1591707300000|2020-06-09 12:55:00|12643.4|12603.4|12691.5|12651.5|12699|12654|12643.4|12598.5|2
1591707600000|2020-06-09 13:00:00|||||||||1
1591708200000|2020-06-09 13:10:00|12678.5|12654.5|12698.5|12638.5|12698.5|12654.5|12673.5|12633.5|3
1591708500000|2020-06-09 13:15:00|12668|12644|12707|12647|12707|12651.5|12668|12638.5|2
1591708800000|2020-06-09 13:20:00|12708.5|12648.5|12678.5|12638.5|12732|12672|12678.5|12638.5|3
1591709100000|2020-06-09 13:25:00|12674|12634|12660.5|12600.5|12686.5|12634|12660.5|12600.5|6
1591709400000|2020-06-09 13:30:00|12658.5|12598.5|12655.5|12595.5|12658.5|12598.5|12655.5|12595.5|1
1591710000000|2020-06-09 13:40:00|12657|12597|12695|12635|12750.5|12690.5|12657|12597|2
1591710300000|2020-06-09 13:45:00|12695.1|12635.1|12693.6|12633.6|12695.1|12635.1|12692.6|12632.6|0
1591710600000|2020-06-09 13:50:00|12690.6|12630.6|12724.6|12664.6|12747.1|12687.1|12654.6|12614.1|14
1591710900000|2020-06-09 13:55:00|12726.6|12666.6|12673.6|12613.6|12757.1|12697.1|12673.6|12613.6|2
1591711200000|2020-06-09 14:00:00|12670.6|12610.6|12640.1|12600.1|12670.6|12610.6|12640.1|12600.1|4
1591711500000|2020-06-09 14:05:00|12637.1|12597.1|12634.1|12594.1|12637.1|12597.1|12634.1|12594.1|0
1591711800000|2020-06-09 14:10:00|12636.6|12596.6|12628.1|12604.1|12636.6|12607.1|12628.1|12596.6|0
1591712100000|2020-06-09 14:15:00|12631.1|12607.1|12659.6|12599.6|12669.1|12612.1|12631.1|12599.6|6
1591712400000|2020-06-09 14:20:00|12659.1|12599.1|12638.6|12598.6|12659.1|12604.1|12638.6|12596.1|0
1591712700000|2020-06-09 14:25:00|12646.6|12586.6|12613.6|12573.6|12646.6|12601.6|12613.6|12570.6|15
1591713000000|2020-06-09 14:30:00|12615.6|12555.6|12601.6|12541.6|12617.1|12571.1|12573.6|12538.6|32
1591713300000|2020-06-09 14:35:00|12587.6|12547.6|12561.7|12537.7|12588.6|12555.7|12558.2|12527.7|22
1591713600000|2020-06-09 14:40:00|12563.2|12539.2|12571.2|12547.2|12571.2|12547.2|12561.2|12530.2|11
1591713900000|2020-06-09 14:45:00|12594.2|12534.2|12571.7|12531.7|12598.7|12574.7|12571.7|12525.2|6
1591714200000|2020-06-09 14:50:00|12558.2|12534.2|12541.2|12517.2|12586.7|12534.2|12541.2|12514.7|8
1591714500000|2020-06-09 14:55:00|12540.2|12516.2|12594.2|12534.2|12614.2|12554.2|12535.7|12504.2|20
1591714800000|2020-06-09 15:00:00|12595.2|12535.2|12582.7|12542.7|12595.2|12542.7|12581.2|12530.2|0
1591715100000|2020-06-09 15:05:00|12587.7|12547.7|12587.7|12547.7|12587.7|12547.7|12587.7|12547.7|1
1591715400000|2020-06-09 15:10:00|12590.7|12550.7|12590.7|12550.7|12590.7|12550.7|12590.7|12550.7|0
1591715700000|2020-06-09 15:15:00|12625.7|12565.7|12648.7|12588.7|12648.7|12588.7|12623.2|12563.2|6
1591716000000|2020-06-09 15:20:00|12646.7|12586.7|12639.2|12579.2|12646.7|12586.7|12639.2|12579.2|3
1591716300000|2020-06-09 15:25:00|12639.3|12579.3|12648.7|12588.7|12648.7|12588.7|12639.3|12579.3|1
1591716600000|2020-06-09 15:30:00|12648.8|12588.8|12717.7|12657.7|12719.7|12659.7|12648.8|12588.8|12
1591716900000|2020-06-09 15:35:00|12717.8|12657.8|12749.2|12689.2|12749.2|12689.2|12717.8|12657.8|4
1591717200000|2020-06-09 15:40:00|12750.2|12690.2|12746.2|12722.2|12751.7|12722.2|12743.7|12690.2|2
1591717500000|2020-06-09 15:45:00|12746.3|12722.3|12731.3|12671.3|12746.3|12722.3|12688.8|12628.8|7
1591717800000|2020-06-09 15:50:00|12721.3|12661.3|12721.3|12661.3|12721.3|12661.3|12721.3|12661.3|2
1591718100000|2020-06-09 15:55:00|12719.3|12659.3|12711.3|12651.3|12719.3|12659.3|12711.3|12651.3|0
1591718400000|2020-06-09 16:00:00|12688.8|12628.8|12683.8|12623.8|12692.8|12632.8|12676.3|12616.3|3
1591718700000|2020-06-09 16:05:00|12693.8|12633.8|12710.8|12650.8|12710.8|12658.8|12693.8|12633.8|1
1591719000000|2020-06-09 16:10:00|12711.8|12651.8|12709.8|12649.8|12711.8|12651.8|12709.8|12649.8|2
1591719300000|2020-06-09 16:15:00|12710.8|12650.8|12711.8|12651.8|12711.8|12651.8|12707.3|12647.3|2
1591719600000|2020-06-09 16:20:00|12710.8|12650.8|12700.8|12640.8|12710.8|12651.8|12691.8|12640.8|1
1591719900000|2020-06-09 16:25:00|12700.9|12640.9|12688.4|12648.4|12706.9|12648.4|12688.4|12640.9|9
1591720200000|2020-06-09 16:30:00|12685.4|12661.4|12632.9|12572.9|12699.4|12661.4|12626.4|12566.4|9
1591720500000|2020-06-09 16:35:00|12647.4|12587.4|12649.4|12589.4|12649.4|12589.4|12644.9|12584.9|0
1591720800000|2020-06-09 16:40:00|12650.4|12590.4|12656.4|12596.4|12666.4|12606.4|12609.4|12561.9|1
1591721100000|2020-06-09 16:45:00|12663.9|12603.9|12661.4|12601.4|12666.4|12606.4|12661.4|12601.4|0
1591721400000|2020-06-09 16:50:00|12658.9|12598.9|12655.4|12595.4|12658.9|12598.9|12651.9|12591.9|1
1591721700000|2020-06-09 16:55:00|12654.4|12594.4|12657.9|12597.9|12657.9|12597.9|12654.4|12594.4|2
1591722000000|2020-06-09 17:00:00|12658.9|12598.9|12661.4|12601.4|12663.9|12603.9|12658.9|12598.9|0
1591722300000|2020-06-09 17:05:00|12658.9|12598.9|12661.4|12621.4|12662|12621.4|12652.9|12597.9|3
1591722600000|2020-06-09 17:10:00|12661.5|12621.5|12661.5|12621.5|12662.4|12622.4|12661.5|12621.5|0
1591722900000|2020-06-09 17:15:00|12662.5|12622.5|12661.5|12621.5|12662.5|12622.5|12659|12619|3
1591723200000|2020-06-09 17:20:00|12655.5|12631.5|12655.5|12631.5|12655.5|12631.5|12655.5|12631.5|0
1591723500000|2020-06-09 17:25:00|12662.5|12622.5|12728|12704|12733|12709|12661.5|12621.5|12
1591723800000|2020-06-09 17:30:00|12726.5|12702.5|12739.5|12715.5|12747.5|12715.5|12726.5|12702.5|7
1591724100000|2020-06-09 17:35:00|12741|12717|12746.5|12706.5|12748|12719.5|12738|12698|4
1591724400000|2020-06-09 17:40:00|12747.5|12707.5|12747.5|12707.5|12751.5|12713.5|12737.5|12691.5|2
1591724700000|2020-06-09 17:45:00|12751.5|12691.5|12746.5|12706.5|12754.5|12706.5|12746.5|12691.5|2
1591725000000|2020-06-09 17:50:00|12747.5|12707.5|12751.5|12691.5|12752.5|12707.5|12747.5|12691.5|6
1591725300000|2020-06-09 17:55:00|12753|12693|12731|12671|12753|12704|12731|12671|9
1591790400000|2020-06-10 12:00:00|12720.8|12680.8|12718.9|12678.9|12806.2|12769|12696.7|12669.7|40
1591790700000|2020-06-10 12:05:00|12697.4|12673.4|12734.8|12674.8|12743.1|12683.1|12697.4|12658.3|6
1591791000000|2020-06-10 12:10:00|12733.9|12673.9|12745.2|12685.2|12745.2|12685.2|12733.9|12673.9|1
1591791300000|2020-06-10 12:15:00|12748.9|12688.9|12762.4|12702.4|12762.4|12702.4|12748.9|12688.9|2
1591791600000|2020-06-10 12:20:00|12764.3|12704.3|12764.3|12704.3|12764.3|12704.3|12764.3|12704.3|0
1591791900000|2020-06-10 12:25:00|12769.1|12709.1|12770.1|12710.1|12770.1|12710.1|12769.1|12709.1|4
1591792200000|2020-06-10 12:30:00|12769.1|12709.1|12744.9|12684.9|12769.1|12709.1|12705.9|12671.6|7
1591792800000|2020-06-10 12:40:00|12749.5|12689.5|12753.4|12693.4|12753.4|12693.4|12749.5|12689.5|1
1591793100000|2020-06-10 12:45:00|12737.4|12677.4|12744.9|12684.9|12744.9|12687.9|12706.9|12677.4|1
1591793700000|2020-06-10 12:55:00|12759.9|12699.9|12744.5|12684.5|12775.5|12715.5|12706.5|12655.5|8
1591794000000|2020-06-10 13:00:00|12745.5|12685.5|12751.3|12691.3|12770.3|12710.3|12731.5|12671.5|1
1591794300000|2020-06-10 13:05:00|12752.8|12692.8|12754.4|12694.4|12754.4|12694.4|12752.8|12692.8|0
1591794900000|2020-06-10 13:15:00|12755.3|12695.3|12755.3|12695.3|12755.3|12695.3|12755.3|12695.3|0
1591795200000|2020-06-10 13:20:00|12756.9|12696.9|12762.9|12722.9|12765.4|12722.9|12756.9|12696.9|3
1591795500000|2020-06-10 13:25:00|12757.4|12733.4|12746.5|12706.5|12792.3|12750.1|12745|12687.1|10
1591795800000|2020-06-10 13:30:00|12748.1|12708.1|12746|12722|12749.6|12722|12744.5|12708.1|2
1591796100000|2020-06-10 13:35:00|12744.5|12720.5|12744.5|12720.5|12744.5|12720.5|12744.5|12720.5|0
1591796700000|2020-06-10 13:45:00|12747.1|12687.1|12740.6|12680.6|12747.1|12702.5|12727.1|12680.6|7
1591797000000|2020-06-10 13:50:00|12735.6|12675.6|12729.1|12669.1|12735.6|12682.5|12713.1|12665|1
1591797300000|2020-06-10 13:55:00|12703.6|12679.6|12746|12686|12752.9|12692.9|12703.6|12669.3|17
1591797600000|2020-06-10 14:00:00|12739.1|12679.1|12739.1|12679.1|12739.1|12679.1|12738.5|12678.5|4
1591797900000|2020-06-10 14:05:00|12740|12680|12739.1|12679.1|12742|12682|12738.5|12678.5|0
1591798200000|2020-06-10 14:10:00|12746.6|12686.6|12746.6|12686.6|12746.6|12686.6|12746.6|12686.6|0
1591798500000|2020-06-10 14:15:00|12742|12682|12757.9|12697.9|12757.9|12710.4|12739.5|12679.5|2
1591798800000|2020-06-10 14:20:00|12749.9|12709.9|12774.1|12714.1|12774.1|12725.1|12749.9|12709.9|1
1591799100000|2020-06-10 14:25:00|12761.6|12721.6|12735.7|12675.7|12761.6|12721.6|12729.7|12669.7|6
1591799400000|2020-06-10 14:30:00|12733.5|12693.5|12731|12691|12733.5|12693.5|12731|12691|0
1591799700000|2020-06-10 14:35:00|12731.1|12691.1|12756.1|12716.1|12756.1|12721.6|12731.1|12691.1|1
1591800000000|2020-06-10 14:40:00|12761.1|12721.1|12735.5|12675.5|12761.1|12721.1|12732.6|12672.6|4
1591800600000|2020-06-10 14:50:00|12731.3|12691.3|12737.4|12697.4|12737.4|12697.4|12731.3|12691.3|1
1591800900000|2020-06-10 14:55:00|12746.8|12686.8|12746.8|12686.8|12746.8|12697.4|12735.9|12686.8|2
1591801200000|2020-06-10 15:00:00|12739.3|12699.3|12738.9|12714.9|12739.3|12714.9|12738.8|12699.3|0
1591801800000|2020-06-10 15:10:00|12766.5|12706.5|12787.5|12727.5|12796.9|12752|12763.6|12703.6|17
1591802100000|2020-06-10 15:15:00|12790.3|12730.3|12790|12730|12791.9|12731.9|12790|12730|2
1591802400000|2020-06-10 15:20:00|12788|12728|12744.6|12684.6|12788|12728|12729.5|12684.6|7
1591802700000|2020-06-10 15:25:00|12735.6|12695.6|12735.6|12695.6|12735.6|12695.6|12735.6|12695.6|0
1591803000000|2020-06-10 15:30:00|12759|12699|12781.5|12721.5|12788.1|12728.1|12759|12699|2
1591803300000|2020-06-10 15:35:00|12783.5|12723.5|12779.6|12719.6|12783.5|12732.5|12772.5|12719.6|1
1591803600000|2020-06-10 15:40:00|12772.5|12732.5|12741.4|12717.4|12772.5|12732.5|12736.8|12691.9|2
1591803900000|2020-06-10 15:45:00|12756.5|12696.5|12741.4|12717.4|12758.1|12722.4|12736.8|12691.9|4
1591804200000|2020-06-10 15:50:00|12776.3|12716.3|12751|12711|12785.4|12750.9|12751|12696|3
1591804500000|2020-06-10 15:55:00|12761.9|12701.9|12763.5|12723.5|12766.9|12734|12749.9|12698.5|2
1591804800000|2020-06-10 16:00:00|12754.5|12730.5|12760|12720|12763.1|12733|12753|12720|2
1591805100000|2020-06-10 16:05:00|12763.1|12723.1|12760|12720|12765|12730.5|12754.5|12720|3
1591805400000|2020-06-10 16:10:00|12762.5|12722.5|12762.5|12722.5|12767.2|12738|12756.5|12720|2
1591805700000|2020-06-10 16:15:00|12762.6|12722.6|12749.6|12725.6|12785.4|12752.5|12744.6|12720.1|11
1591806000000|2020-06-10 16:20:00|12760.1|12720.1|12775.1|12735.1|12775.1|12745|12760.1|12714.5|7
1591806300000|2020-06-10 16:25:00|12764.3|12724.3|12762|12722|12772|12732|12757.6|12711.6|8
1591806600000|2020-06-10 16:30:00|12765.1|12725.1|12779.7|12719.7|12783.2|12735.7|12744.7|12697.6|14
1591806900000|2020-06-10 16:35:00|12780.7|12720.7|12780.7|12720.7|12785.3|12738.2|12773.5|12720.7|2
1591807200000|2020-06-10 16:40:00|12768.8|12728.8|12772|12712|12784.5|12728.8|12765.7|12712|9
1591807500000|2020-06-10 16:45:00|12770.1|12710.1|12759.7|12699.7|12783.6|12736.6|12740.9|12688.8|5
1591807800000|2020-06-10 16:50:00|12761.6|12701.6|12757.2|12697.2|12761.6|12701.6|12753.8|12693.8|1
1591808100000|2020-06-10 16:55:00|12754.7|12694.7|12755.7|12695.7|12757.2|12697.2|12754.7|12694.7|1
1591808400000|2020-06-10 17:00:00|12756.3|12696.3|12747.8|12687.8|12759.7|12704.5|12728.5|12687.8|5
1591808700000|2020-06-10 17:05:00|12748.8|12688.8|12745.4|12685.4|12748.8|12688.8|12745.3|12685.3|1
1591809000000|2020-06-10 17:10:00|12744.4|12704.4|12743.8|12703.8|12751.4|12727.4|12735.8|12686.3|4
1591809300000|2020-06-10 17:15:00|12742.9|12702.9|12753.8|12713.8|12754.4|12713.8|12731.9|12691.9|2
1591809600000|2020-06-10 17:20:00|12743|12719|12751.3|12691.3|12753.8|12719|12738.3|12691.3|2
1591809900000|2020-06-10 17:25:00|12743.8|12703.8|12763.8|12723.8|12768.8|12724.3|12738.7|12696.3|17
1591810200000|2020-06-10 17:30:00|12762.9|12722.9|12762.9|12722.9|12762.9|12722.9|12762.9|12722.9|0
1591810800000|2020-06-10 17:40:00|12763.9|12723.9|12762.9|12722.9|12763.9|12723.9|12762.9|12722.9|1
1591811100000|2020-06-10 17:45:00|12763.9|12723.9|12763.9|12723.9|12763.9|12723.9|12762.9|12722.9|0
1591811700000|2020-06-10 17:55:00|12760.8|12703.9|12762.9|12702.9|12767.9|12707.9|12756|12696|5
1591876800000|2020-06-11 12:00:00|12713.9|12653.9|12672.7|12632.7|12713.9|12653.9|12672.7|12632.7|28
1591877100000|2020-06-11 12:05:00|12667.7|12627.7|12701.9|12641.9|12703.1|12643.1|12657.2|12616.2|18
1591877400000|2020-06-11 12:10:00|12701|12641|12688.3|12664.3|12701.9|12664.3|12683.6|12638.8|11
1591877700000|2020-06-11 12:15:00|12686.7|12662.7|12680.4|12640.4|12688.8|12664.3|12670.8|12636.9|9
1591878000000|2020-06-11 12:20:00|12682|12642|12684.5|12644.5|12684.5|12644.5|12682|12642|1
1591878300000|2020-06-11 12:25:00|12679|12655|12734.1|12674.1|12734.1|12674.1|12679|12651.3|12
1591878600000|2020-06-11 12:30:00||12694.1||12694.1||12694.1||12694.1|0
1591878900000|2020-06-11 12:35:00|12732.3|12692.3|12738.2|12698.2|12743.2|12704.3|12723.6|12683.2|7
1591879200000|2020-06-11 12:40:00|12753.2|12713.2|12769.3|12745.3|12779.8|12745.3|12753.2|12713.2|9
1591879500000|2020-06-11 12:45:00|12771.8|12747.8|12816|12756|12829.8|12794|12771.8|12747.8|37
1591879800000|2020-06-11 12:50:00|12810.1|12750.1|12786.7|12726.7|12810.1|12750.1|12786.7|12726.7|0
1591880100000|2020-06-11 12:55:00|12781.7|12741.7|12780.1|12740.1|12781.7|12741.7|12780.1|12740.1|0
1591880400000|2020-06-11 13:00:00|12778.5|12738.5|12778.5|12738.5|12778.5|12738.5|12778.5|12738.5|1
1591880700000|2020-06-11 13:05:00|12777|12737|12799.5|12739.5|12799.5|12739.5|12777|12737|4
1591881000000|2020-06-11 13:10:00|12802.2|12742.2|12809.5|12749.5|12809.5|12764.5|12801.3|12742.2|2
1591881300000|2020-06-11 13:15:00|12807|12747|12799.1|12739.1|12807|12747|12799.1|12739.1|8
1591881600000|2020-06-11 13:20:00|12804.1|12744.1|12791|12751|12804.1|12774.6|12790.7|12744.1|6
1591881900000|2020-06-11 13:25:00|12794.1|12754.1|12787.5|12747.5|12800.7|12761.5|12785.5|12747.5|6
1591882200000|2020-06-11 13:30:00|12789.1|12749.1|12807.3|12747.3|12816.7|12759.8|12786.6|12746.6|5
1591882500000|2020-06-11 13:35:00|12808.9|12748.9|12798.4|12774.4|12808.9|12774.4|12780.9|12745.4|9
1591882800000|2020-06-11 13:40:00|12844.7|12784.7|12864|12824|12876.3|12824|12835.2|12784.7|45
1591883100000|2020-06-11 13:45:00|12856.9|12832.9|12846.4|12822.4|12867.7|12832.9|12812.6|12788.6|28
1591883400000|2020-06-11 13:50:00|12844.8|12820.8|12846.6|12806.6|12848.2|12820.8|12828.4|12802.6|5
1591883700000|2020-06-11 13:55:00|12848.2|12808.2|12862.3|12802.3|12895.3|12849|12847.7|12801.4|23
1591884000000|2020-06-11 14:00:00|12844.8|12804.8|12855.8|12795.8|12862.3|12818|12839.9|12793.6|16
1591884300000|2020-06-11 14:05:00|12850.2|12810.2|12854.9|12794.9|12862.7|12810.2|12850.2|12792.7|6
1591884900000|2020-06-11 14:15:00|12846.8|12806.8|12852.7|12792.7|12865.2|12835.1|12846.8|12792.4|22
1591885200000|2020-06-11 14:20:00|12831.9|12807.9|12855.9|12795.9|12855.9|12807.9|12831.9|12791.1|1
1591885500000|2020-06-11 14:25:00|12860.9|12800.9|12859.3|12799.3|12864.3|12813.6|12837.3|12799.3|12
1591885800000|2020-06-11 14:30:00|12838.5|12814.5|12850.2|12790.2|12850.9|12814.5|12832.7|12773.6|4
1591886100000|2020-06-11 14:35:00|12852.1|12792.1|12825.4|12785.4|12853.6|12804.5|12812.8|12785.4|7
1591886400000|2020-06-11 14:40:00|12823.8|12783.8|12793.9|12753.9|12823.8|12790|12793.9|12743|7
1591886700000|2020-06-11 14:45:00|12787.6|12747.6|12773|12749|12787.6|12753.8|12773|12747.6|0
1591887000000|2020-06-11 14:50:00|12783.7|12723.7|12770.2|12730.2|12783.7|12733.4|12759.2|12719.2|5
1591887300000|2020-06-11 14:55:00|12760.8|12720.8|12776.2|12716.2|12776.2|12720.8|12760.4|12700.4|1
1591887600000|2020-06-11 15:00:00|12763.7|12723.7|12768|12744|12782.4|12744|12763.7|12713.4|5
1591887900000|2020-06-11 15:05:00|12774.5|12750.5|12777.8|12717.8|12786|12756.8|12764.4|12717.8|7
1591888500000|2020-06-11 15:15:00|12780.5|12720.5|12781.4|12721.4|12781.4|12721.4|12780.5|12720.5|0
1591888800000|2020-06-11 15:20:00|12776.7|12716.7|12771.1|12731.1|12778.6|12731.1|12769.5|12716.7|3
1591889100000|2020-06-11 15:25:00|12772.6|12732.6|12788.3|12764.3|12788.3|12764.3|12771.5|12732.6|4
1591889400000|2020-06-11 15:30:00|12792.4|12768.4|12795.6|12771.6|12795.6|12771.6|12792.4|12768.4|1
1591889700000|2020-06-11 15:35:00|12808.2|12768.2|12836.1|12796.1|12847|12796.1|12808.2|12768.2|3
1591890000000|2020-06-11 15:40:00|12837|12797|12867.4|12843.4|12870.4|12843.4|12831.5|12797|5
1591890300000|2020-06-11 15:45:00|12875.3|12851.3|12885.7|12845.7|12885.7|12855.7|12867.4|12843.4|4
1591890600000|2020-06-11 15:50:00|12868.6|12844.6|12869.8|12809.8|12885.7|12844.6|12825.4|12788.3|11
1591890900000|2020-06-11 15:55:00|12864.8|12804.8|12889.1|12829.1|12889.1|12838.2|12857.9|12804.8|1
1591891200000|2020-06-11 16:00:00|12881.6|12841.6|12884.1|12844.1|12884.1|12857.1|12881.1|12841.6|2
1591891500000|2020-06-11 16:05:00|12885.7|12845.7|12876.5|12852.5|12885.7|12856.2|12865.8|12841.8|11
1591891800000|2020-06-11 16:10:00|12877.4|12853.4|12883.6|12823.6|12885.4|12855|12866.5|12806.5|12
1591892100000|2020-06-11 16:15:00|12874.5|12834.5|12890.2|12830.2|12890.2|12839.3|12874.5|12830.2|1
1591892400000|2020-06-11 16:20:00|12887|12827|12881.3|12857.3|12887|12862.8|12876.5|12827|10
1591892700000|2020-06-11 16:25:00|12880.3|12856.3|12867.4|12827.4|12880.3|12856.3|12864.4|12805.3|8
1591893000000|2020-06-11 16:30:00|12857.6|12833.6|12872.4|12848.4|12890.4|12849.4|12857.6|12816.8|9
1591893300000|2020-06-11 16:35:00|12871.5|12847.5|12888.2|12828.2|12888.2|12847.5|12866.5|12828.2|2
1591893600000|2020-06-11 16:40:00|12889.1|12829.1|12882.7|12858.7|12894.1|12858.7|12880.5|12829.1|3
1591893900000|2020-06-11 16:45:00|12883.6|12859.6|12889.3|12865.3|12895.5|12865.3|12882|12849.1|8
1591894200000|2020-06-11 16:50:00|12886.1|12862.1|12888.6|12864.6|12901.1|12877.1|12886.1|12862.1|16
1591894500000|2020-06-11 16:55:00|12889.3|12865.3|12896.1|12872.1|12897.5|12873.5|12889.3|12865.3|5
1591894800000|2020-06-11 17:00:00|||||||||2
1591895100000|2020-06-11 17:05:00|12900.9|12876.9|12909.3|12885.3|12914.3|12890.3|12900.9|12870.7|22
1591895400000|2020-06-11 17:10:00|12913.9|12889.9|12940.5|12916.5|12940.5|12916.5|12913.9|12889.1|62
1591895700000|2020-06-11 17:15:00|12950|12926|13075.4|13015.4|13214.7|13166.5|12950|12926|136
1591896000000|2020-06-11 17:20:00|13080.2|13020.2|12948.8|12888.8|13080.2|13020.2|12917.7|12857.7|37
1591896300000|2020-06-11 17:25:00|12945.2|12885.2|12943.2|12903.2|12950|12905.7|12923|12872.9|52
1591896600000|2020-06-11 17:30:00|12942.3|12902.3|12912.7|12872.7|12943.8|12914.3|12906.5|12853.8|26
1591896900000|2020-06-11 17:35:00|12914.2|12874.2|12921.7|12861.7|12923.3|12874.2|12887.8|12849|9
1591897200000|2020-06-11 17:40:00|12924.9|12864.9|12929|12869|12933.5|12893.5|12924.9|12864.9|5
1591897500000|2020-06-11 17:45:00|12930.6|12870.6|12928.1|12888.1|12930.6|12888.1|12897.3|12869.2|7
1591897800000|2020-06-11 17:50:00|12922.6|12898.6|12929.7|12869.7|12929.7|12898.6|12893.2|12867.2|9
1591898100000|2020-06-11 17:55:00|12934.4|12874.4|12917.3|12857.3|12936|12884.4|12907.1|12856.4|15
1591963200000|2020-06-12 12:00:00|12925.8|12865.8|12913.3|12873.3|12928.5|12876|12913.3|12861.8|12
1591963500000|2020-06-12 12:05:00|12906.2|12882.2|12892.2|12832.2|12913.3|12882.2|12833.2|12803.9|41
1591963800000|2020-06-12 12:10:00|12891.4|12831.4|12887.8|12827.8|12900.6|12840.6|12885.1|12825.1|0
1591964100000|2020-06-12 12:15:00|12886|12826|12880.7|12820.7|12901.5|12841.5|12875.1|12820.7|1
1591964400000|2020-06-12 12:20:00|12879.1|12819.1|12882.6|12822.6|12905.1|12845.1|12863.4|12818.4|3
1591964700000|2020-06-12 12:25:00|12884.4|12824.4|12878|12818|12892.2|12832.2|12878|12818|1
1591965000000|2020-06-12 12:30:00|12885.3|12825.3|12898.9|12838.9|12901.4|12841.4|12885.3|12825.3|2
1591965300000|2020-06-12 12:35:00|12899.8|12839.8|12904.6|12844.6|12904.6|12859.8|12883|12839.8|4
1591965600000|2020-06-12 12:40:00|12894.4|12854.4|12899.8|12859.8|12904.8|12870.3|12880.7|12844.8|4
1591965900000|2020-06-12 12:45:00|12894.3|12870.3|12899.3|12875.3|12899.3|12875.3|12893.4|12869.4|2
1591966200000|2020-06-12 12:50:00|12897.5|12873.5|12938.6|12878.6|12939.4|12900.1|12895.9|12871.9|14
1591966500000|2020-06-12 12:55:00|12939.4|12879.4|12930.3|12890.3|12939.4|12901.9|12925|12879.4|5
1591967100000|2020-06-12 13:05:00|12931.2|12891.2|12939.4|12879.4|12939.4|12891.2|12930.3|12879.4|1
1591967400000|2020-06-12 13:10:00|12939.5|12879.5|12928.6|12888.6|12939.5|12888.6|12928.6|12879.5|2
1591967700000|2020-06-12 13:15:00|12937.7|12877.7|12921.8|12881.8|12937.7|12894.8|12918.8|12873.6|8
1591968000000|2020-06-12 13:20:00|12925|12885|12885.4|12845.4|12925.9|12895.7|12885.4|12845.3|9
1591968300000|2020-06-12 13:25:00|12874.9|12850.9|12842.1|12802.1|12874.9|12850.9|12829.1|12800.4|17
1591968600000|2020-06-12 13:30:00|12840.4|12800.4|12899.7|12839.7|12911.7|12851.7|12831.6|12794.7|15
1591968900000|2020-06-12 13:35:00|12901.3|12841.3|12861.1|12801.1|12901.3|12841.3|12837.1|12801.1|4
1591969200000|2020-06-12 13:40:00|12851.3|12791.3|12844.7|12820.7|12852.9|12820.7|12835.5|12789.7|4
1591969500000|2020-06-12 13:45:00|12846.4|12822.4|12848.6|12824.6|12862.3|12832|12846.4|12820.7|5
1591969800000|2020-06-12 13:50:00|12847.7|12823.7|12660.9|12620.9|12847.7|12823.7|12597.4|12549.2|156
1591970100000|2020-06-12 13:55:00|12644.9|12584.9|12608.5|12548.5|12650.1|12590.1|12379.6|12319.6|70
1591970400000|2020-06-12 14:00:00|12616.6|12556.6|12550.3|12490.3|12616.6|12556.6|12537.6|12477.6|17
1591970700000|2020-06-12 14:05:00|12555.3|12495.3|12549.2|12489.2|12556.2|12503.5|12522.4|12468.7|30
1591971000000|2020-06-12 14:10:00|12546.7|12486.7|12593.4|12533.4|12611.2|12587.2|12546.7|12486.7|18
1591971300000|2020-06-12 14:15:00|12598.2|12538.2|12601.8|12541.8|12604.8|12544.8|12592.5|12532.5|5
1591971600000|2020-06-12 14:20:00|12600.1|12540.1|12606.6|12546.6|12612.5|12563.4|12598.4|12540.1|1
1591971900000|2020-06-12 14:25:00|12605.7|12545.7|12606.9|12546.9|12607.5|12558.4|12593.2|12541.6|12
1591972200000|2020-06-12 14:30:00|12600.5|12540.5|12597.8|12537.8|12600.5|12564.7|12588.7|12536.9|6
1591972500000|2020-06-12 14:35:00|12596.9|12536.9|12595.3|12535.3|12596.9|12536.9|12595.3|12535.3|5
1591972800000|2020-06-12 14:40:00|12596.2|12536.2|12595.6|12571.6|12607.7|12571.6|12575.3|12526.2|3
1591973100000|2020-06-12 14:45:00|12600|12560|12602.7|12562.7|12602.7|12569.8|12592.9|12559.1|12
1591973400000|2020-06-12 14:50:00|12592.9|12568.9|12575.5|12535.5|12599.2|12568.9|12558.4|12529.9|18
1591973700000|2020-06-12 14:55:00|12573.9|12533.9|12583.9|12523.9|12591.7|12546.1|12566|12523.9|4
1591974000000|2020-06-12 15:00:00|12582.3|12522.3|12553.1|12529.1|12582.3|12529.6|12553.1|12518.6|3
1591974300000|2020-06-12 15:05:00|12583.9|12523.9|12589|12529|12589|12529|12583.9|12523.9|11
1591974600000|2020-06-12 15:10:00|12588.2|12528.2|12586.7|12526.7|12588.2|12537.3|12557.7|12526.7|8
1591974900000|2020-06-12 15:15:00|12585.8|12525.8|12586.7|12526.7|12586.7|12526.7|12585.8|12525.8|3
1591975200000|2020-06-12 15:20:00|12585.8|12525.8|12551.1|12511.1|12585.8|12533.2|12551.1|12502|10
1591975500000|2020-06-12 15:25:00|12562|12502|12560.4|12500.4|12562|12502|12559.5|12499.5|3
1591975800000|2020-06-12 15:30:00|12551.3|12511.3|12543.6|12503.6|12562|12521|12533.1|12498.6|5
1591976100000|2020-06-12 15:35:00|12536.5|12512.5|12520.8|12496.8|12553.5|12513.5|12519|12495|14
1591976400000|2020-06-12 15:40:00|12524|12500|12547.9|12507.9|12547.9|12507.9|12522.4|12498.4|7
1591976700000|2020-06-12 15:45:00|12541.7|12517.7|12554.6|12514.6|12563.7|12526.1|12541.7|12503.7|3
1591977000000|2020-06-12 15:50:00|12551.2|12511.2|12554.6|12514.6|12554.6|12514.6|12551.2|12511.2|3
1591977300000|2020-06-12 15:55:00|12563.7|12503.7|12563.7|12503.7|12563.7|12503.7|12563.7|12503.7|6
1591977600000|2020-06-12 16:00:00|12548.7|12508.7|12561.3|12521.3|12575.8|12527.7|12533.3|12503.8|7
1591977900000|2020-06-12 16:05:00|12575.8|12515.8|12568.1|12528.1|12577.4|12528.1|12563.1|12514.9|3
1591978200000|2020-06-12 16:10:00|12579|12519|12551.7|12527.7|12579|12529.9|12551.7|12516.5|5
1591978500000|2020-06-12 16:15:00|12545.3|12521.3|12566.4|12506.4|12566.4|12521.3|12540.5|12498.9|12
1591978800000|2020-06-12 16:20:00|12564.6|12504.6|12562.1|12502.1|12564.6|12504.6|12558.9|12498.9|7
1591979100000|2020-06-12 16:25:00|12554.8|12494.8|12465.8|12441.8|12554.8|12494.8|12464.1|12430.4|50
1591979400000|2020-06-12 16:30:00|12467.4|12443.4|12481|12441|12495.2|12449.8|12464.9|12427.9|34
1591979700000|2020-06-12 16:35:00|12485.1|12445.1|12473|12449|12496.9|12456.9|12473|12433.6|6
1591980000000|2020-06-12 16:40:00|12480.1|12440.1|12464.5|12440.5|12480.1|12440.5|12464.5|12437.5|3
1591980300000|2020-06-12 16:45:00|12475|12435|12475|12435|12475|12435|12475|12435|6
1591980600000|2020-06-12 16:50:00|12509|12469|12492.8|12452.8|12540.3|12480.3|12475.7|12433.7|11
1591980900000|2020-06-12 16:55:00|12478|12454|12445.5|12421.5|12478|12454|12445.5|12419.4|9
1591981200000|2020-06-12 17:00:00|12448|12424|12461.9|12421.9|12462.8|12427.4|12445.5|12418.5|9
1591981500000|2020-06-12 17:05:00|12459.4|12419.4|12448|12424|12460.3|12424|12448|12419.4|1
1591981800000|2020-06-12 17:10:00|12448.1|12424.1|12446.4|12422.4|12460.3|12427.6|12443.1|12417.1|14
1591982100000|2020-06-12 17:15:00|12447.3|12423.3|12425.6|12401.6|12447.3|12423.3|12425.6|12401.6|51
1591982400000|2020-06-12 17:20:00|12431.5|12407.5|12422.2|12398.2|12445.3|12411.6|12414|12390|15
1591982700000|2020-06-12 17:25:00|12419|12395|12429|12405|12447.6|12418.4|12390.6|12366.6|36
1591983000000|2020-06-12 17:30:00|12428.1|12404.1|12417.7|12393.7|12429|12405|12412.2|12388.2|34
1591983300000|2020-06-12 17:35:00|12414.4|12390.4|12425|12385|12443.2|12410.3|12414.4|12381.6|8
1591983600000|2020-06-12 17:40:00|12423.3|12383.3|12419.5|12395.5|12425|12397.2|12416.2|12383.3|7
1591983900000|2020-06-12 17:45:00|12420.4|12396.4|12431.4|12407.4|12432.3|12408.3|12420.4|12396.4|4
1591984200000|2020-06-12 17:50:00|12430.5|12406.5|12424|12400|12432.3|12408.3|12418.1|12394.1|10
1591984500000|2020-06-12 17:55:00|12424.9|12400.9|12410.8|12370.8|12424.9|12400.9|12402|12370.8|31
1592222400000|2020-06-15 12:00:00|12461.3|12401.3|12398.4|12374.4|12466.5|12415.8|12398.4|12364.7|14
1592222700000|2020-06-15 12:05:00|12397.6|12373.6|12444.8|12384.8|12444.8|12396.4|12362|12331.8|17
1592223000000|2020-06-15 12:10:00|12443|12383|12441.3|12401.3|12450.5|12401.3|12429.2|12381.5|1
1592223300000|2020-06-15 12:15:00|12443|12403|12412.6|12352.6|12450.7|12403|12412.6|12352.6|2
1592223600000|2020-06-15 12:20:00|12417.3|12357.3|12406.4|12346.4|12431.5|12383.1|12390.7|12344.7|5
1592223900000|2020-06-15 12:25:00|12393.9|12353.9|12390.7|12350.7|12403.2|12354|12390.7|12341.5|1
1592224200000|2020-06-15 12:30:00|12391.5|12351.5|12388.2|12348.2|12391.5|12351.5|12388.2|12348.2|2
1592224500000|2020-06-15 12:35:00|12393.4|12353.4|12387.7|12363.7|12393.4|12363.7|12387.7|12353.4|2
1592224800000|2020-06-15 12:40:00|12389.4|12365.4|12411.7|12351.7|12418.5|12365.4|12389.4|12348.2|3
1592225100000|2020-06-15 12:45:00|12402.5|12362.5|12407.8|12367.8|12407.8|12367.8|12400.9|12360.9|3
1592225400000|2020-06-15 12:50:00|12421.7|12361.7|12415.2|12391.2|12426.9|12391.2|12407.8|12361.7|5
1592225700000|2020-06-15 12:55:00|12415.7|12375.7|12419.6|12379.6|12438|12391.3|12413.1|12362.5|3
1592226000000|2020-06-15 13:00:00|12416.5|12376.5|12386.9|12362.9|12416.5|12377.9|12386.9|12362.9|11
1592226300000|2020-06-15 13:05:00|12387|12363|12384.4|12344.4|12399.8|12364.7|12347.4|12317.7|15
1592226600000|2020-06-15 13:10:00|12382.7|12342.7|12404.3|12364.3|12418.1|12377.2|12382.7|12336.6|2
1592226900000|2020-06-15 13:15:00|12416.6|12356.6|12427.7|12387.7|12427.7|12387.7|12410.8|12356.6|6
1592227200000|2020-06-15 13:20:00|12431.9|12371.9|12409.2|12349.2|12437.1|12377.1|12405|12345|6
1592227500000|2020-06-15 13:25:00|12401|12341|12396.2|12336.2|12406.9|12346.9|12383.7|12334.4|7
1592227800000|2020-06-15 13:30:00|12370.7|12346.7|12275.6|12215.6|12406.9|12346.9|12242.6|12213.9|43
1592228100000|2020-06-15 13:35:00|12277.3|12217.3|12312.1|12252.1|12318.7|12258.7|12250.9|12214.6|13
1592228400000|2020-06-15 13:40:00|12299.1|12259.1|12305.8|12245.8|12317.2|12272.2|12290.4|12233.9|44
1592228700000|2020-06-15 13:45:00|12300.6|12240.6|12284.1|12224.1|12306.6|12262.3|12277.8|12224.1|37
1592229000000|2020-06-15 13:50:00|12283.3|12223.3|12277|12237|12287.4|12237.3|12255.5|12223.3|17
1592229300000|2020-06-15 13:55:00|12290.8|12230.8|12266.5|12242.5|12290.8|12242.5|12266.5|12226.8|18
1592229600000|2020-06-15 14:00:00|12258.8|12234.8|12272.8|12232.8|12280.4|12235.3|12239.2|12210.4|12
1592229900000|2020-06-15 14:05:00|12271.2|12231.2|12269.7|12229.7|12280.5|12231.2|12269.7|12220.5|2
1592230200000|2020-06-15 14:10:00|12277.2|12217.2|12274|12250|12283.6|12250.8|12271.1|12217.2|11
1592230500000|2020-06-15 14:15:00|12284.4|12244.4|12295|12271|12304.2|12280.2|12284.4|12244.4|14
1592230800000|2020-06-15 14:20:00|12295.8|12271.8|12259.6|12199.6|12295.8|12271.8|12258.8|12198.8|8
1592231100000|2020-06-15 14:25:00|12258.8|12198.8|12243.8|12203.8|12258.8|12208.5|12229.1|12198.8|5
1592231400000|2020-06-15 14:30:00|12244.8|12204.8|12217.8|12193.8|12244.8|12217.8|12217.7|12193.7|30
1592231700000|2020-06-15 14:35:00|12225.3|12201.3|12201.5|12161.5|12230.8|12201.3|12170.3|12143.1|33
1592232000000|2020-06-15 14:40:00|12206.5|12146.5|12192.5|12152.5|12214.1|12175.3|12178.5|12142.3|14
1592232300000|2020-06-15 14:45:00|12190.8|12150.8|12180.3|12156.3|12190.8|12158|12180.3|12149.1|0
1592232600000|2020-06-15 14:50:00|12179.5|12155.5|12172.8|12148.8|12211.4|12184.8|12163.8|12139.8|16
1592232900000|2020-06-15 14:55:00|12169.6|12145.6|12165.3|12141.3|12171.3|12147.3|12165.3|12141.3|7
1592233200000|2020-06-15 15:00:00|12188.7|12128.7|12182.1|12158.1|12207.3|12183.3|12182.1|12128.7|9
1592233500000|2020-06-15 15:05:00|12184.4|12160.4|12201.3|12177.3|12219.7|12191.6|12184.4|12160.4|5
1592233800000|2020-06-15 15:10:00|12200.6|12176.6|12207.1|12183.1|12210.4|12186.4|12198.8|12174.8|5
1592234100000|2020-06-15 15:15:00|12214.4|12174.4|12202.1|12178.1|12214.4|12178.1|12202.1|12170.9|9
1592234400000|2020-06-15 15:20:00|12200.4|12176.4|12187|12163|12200.4|12176.4|12173.9|12149.9|10
1592234700000|2020-06-15 15:25:00|12190.4|12166.4|12182.9|12158.9|12200.9|12173.9|12182.9|12155.9|9
1592235000000|2020-06-15 15:30:00|12180.4|12156.4|12193|12169|12201|12174|12180.4|12156.4|5
1592235300000|2020-06-15 15:35:00|12193.7|12169.7|12168|12144|12200.5|12176.5|12168|12144|31
1592235600000|2020-06-15 15:40:00|12173|12149|12161.5|12137.5|12189.4|12159|12161.5|12137.5|21
1592235900000|2020-06-15 15:45:00|12172.5|12132.5|12163|12139|12179.5|12155|12163|12132.5|12
1592236200000|2020-06-15 15:50:00|12157.8|12133.8|12159.5|12119.5|12159.5|12133.8|12141.5|12117.5|26
1592236500000|2020-06-15 15:55:00|12150.7|12126.7|12154.8|12130.8|12187.8|12133.5|12149|12119.5|46
1592236800000|2020-06-15 16:00:00|12153|12129|12167.7|12143.7|12195.7|12146.2|12153|12121.1|50
1592237100000|2020-06-15 16:05:00|12180.2|12156.2|12179.4|12155.4|12190.7|12157.2|12172.7|12148.7|3
1592237400000|2020-06-15 16:10:00|12177.7|12153.7|12179.4|12155.4|12192.4|12165.4|12177.7|12142.4|10
1592237700000|2020-06-15 16:15:00|12181.2|12157.2|12180.4|12156.4|12190.4|12166.4|12177.9|12153.9|9
1592238000000|2020-06-15 16:20:00|12187.9|12163.9|12178.4|12138.4|12190.4|12166.4|12175|12127.7|9
1592238300000|2020-06-15 16:25:00|12176.7|12136.7|12152.2|12128.2|12182.7|12136.7|12152.2|12122.7|6
1592238600000|2020-06-15 16:30:00|12153|12129|12085.5|12061.5|12153|12129|12083|12042.9|32
1592238900000|2020-06-15 16:35:00|12084.7|12060.7|12118.2|12094.2|12121.9|12096.7|12083|12059|5
1592239200000|2020-06-15 16:40:00|12129.3|12069.3|12130.2|12090.2|12159.5|12100.2|12097|12069.1|8
1592239500000|2020-06-15 16:45:00|12134.1|12074.1|12108.7|12048.7|12134.1|12087.8|12087.3|12048.7|6
1592239800000|2020-06-15 16:50:00|12100.3|12060.3|12100|12076|12109.7|12076|12069.2|12045.2|15
1592240100000|2020-06-15 16:55:00|12109.5|12069.5|12118.3|12094.3|12140.5|12106.2|12099|12064.5|17
1592240400000|2020-06-15 17:00:00|12117.5|12093.5|12132.7|12108.7|12132.7|12108.7|12115.8|12091.8|4
1592240700000|2020-06-15 17:05:00|12131|12107|12127.7|12103.7|12131|12107|12127.7|12103.7|3
1592241000000|2020-06-15 17:10:00|12129.5|12105.5|12124.3|12100.3|12130.2|12106.2|12114.1|12090.1|18
1592241300000|2020-06-15 17:15:00|12127.7|12103.7|12111.4|12087.4|12130|12106|12111.4|12087.4|4
1592241600000|2020-06-15 17:20:00|12101|12077|12101.7|12041.7|12112.9|12077|12100.9|12040.9|39
1592241900000|2020-06-15 17:25:00|12103.4|12043.4|12096|12056|12106|12062.4|12083|12043.4|13
1592242200000|2020-06-15 17:30:00|12088.7|12064.7|12083.5|12043.5|12096|12064.7|12083.5|12031.7|6
1592242500000|2020-06-15 17:35:00|12092.7|12032.7|12083.3|12043.3|12094.1|12044.3|12082.5|12026.9|36
1592242800000|2020-06-15 17:40:00|12085|12045|12073.8|12049.8|12085|12049.8|12073.8|12044.3|2
1592243100000|2020-06-15 17:45:00|12071.3|12047.3|12073.8|12049.8|12087.5|12054.8|12066.3|12042.3|3
1592243400000|2020-06-15 17:50:00|12077|12037|12068.7|12028.7|12089.5|12042.7|12051.5|12019.5|21
1592243700000|2020-06-15 17:55:00|12067|12027|12044.2|12020.2|12086|12051.7|12044.2|11999.7|5
1592308800000|2020-06-16 12:00:00|12058.6|11998.6|11865.5|11805.5|12058.6|11998.6|11834.2|11774.2|102
1592309100000|2020-06-16 12:05:00|11866.3|11806.3|11933.8|11873.8|11958.8|11901|11853.3|11806.3|52
1592309400000|2020-06-16 12:10:00|11936.3|11876.3|11995.7|11935.7|12014.5|11954.5|11935.5|11875.5|16
1592309700000|2020-06-16 12:15:00|11996.7|11936.7|12051.8|11991.8|12056.8|12011.8|11996.7|11936.7|23
1592310000000|2020-06-16 12:20:00|12053.5|11993.5|12056.8|11996.8|12057.5|12025.8|12041.3|11991.8|42
1592310300000|2020-06-16 12:25:00|12047.8|12007.8|11985.3|11925.3|12056.8|12012.8|11841.8|11781.8|69
1592310600000|2020-06-16 12:30:00|11987.1|11927.1|11950.8|11890.8|11996.1|11936.1|11906.1|11846.1|9
1592310900000|2020-06-16 12:35:00|11973.7|11913.7|11977.2|11953.2|12014|11954|11951.8|11891.8|27
1592311200000|2020-06-16 12:40:00|11961.3|11937.3|12014.8|11954.8|12015.5|11961.7|11940.7|11910.2|13
1592311500000|2020-06-16 12:45:00|12013.3|11953.3|12016.6|11956.6|12016.6|11956.6|11969.8|11909.8|14
1592311800000|2020-06-16 12:50:00|12015.8|11955.8|12028.3|11968.3|12038.3|11978.3|11990.1|11930.1|0
1592312100000|2020-06-16 12:55:00|12028.4|11968.4|12040.9|11980.9|12043.4|11983.4|11987.1|11960.1|7
1592312400000|2020-06-16 13:00:00|12038.4|11978.4|12035.1|11975.1|12038.4|11978.4|12035.1|11975.1|5
1592312700000|2020-06-16 13:05:00|12038.4|11978.4|11975.9|11915.9|12038.4|11978.4|11975.9|11915.9|10
1592313000000|2020-06-16 13:10:00|11977.7|11917.7|11975.9|11915.9|11977.7|11926.2|11949.7|11915.9|3
1592313300000|2020-06-16 13:15:00|12015.2|11955.2|12020.9|11960.9|12029.4|11969.4|12012.7|11952.7|4
1592313600000|2020-06-16 13:20:00|12023.9|11963.9|11983.4|11923.4|12032.7|11972.7|11983.4|11923.4|14
1592313900000|2020-06-16 13:25:00|11985.2|11925.2|11971.7|11911.7|11985.2|11925.2|11969.9|11909.9|5
1592314200000|2020-06-16 13:30:00|11961|11921|11999.7|11939.7|11999.7|11940.4|11942.4|11882.4|27
1592314500000|2020-06-16 13:35:00|12006.7|11946.7|12031|11971|12031|11971|12006.7|11946.7|15
1592314800000|2020-06-16 13:40:00|12030.3|11970.3|11991|11931|12030.3|11970.3|11982.8|11922.8|7
1592315100000|2020-06-16 13:45:00|11990.3|11930.3|11958.5|11898.5|11991|11931.5|11944.8|11898.5|15
1592315400000|2020-06-16 13:50:00|11950.3|11890.3|11947.8|11907.8|11960.6|11914.5|11920.8|11889.1|15
1592315700000|2020-06-16 13:55:00|11947.1|11907.1|11968.9|11908.9|11970.6|11923.9|11947.1|11906.3|6
1592316000000|2020-06-16 14:00:00|11967.1|11907.1|11977.7|11917.7|11977.7|11919.2|11943.2|11905.3|33
1592316300000|2020-06-16 14:05:00|11973.3|11933.3|11985.2|11925.2|11998.3|11951.7|11967.1|11925.2|15
1592316600000|2020-06-16 14:10:00|11974.2|11914.2|11989.2|11949.2|12001|11953.5|11965.5|11914.2|14
1592316900000|2020-06-16 14:15:00|11980.5|11956.5|11977.5|11917.5|11980.5|11956.5|11964.6|11909.7|15
1592317200000|2020-06-16 14:20:00|11971.4|11911.4|11960|11920|11983.5|11944.4|11957.1|11911.4|3
1592317500000|2020-06-16 14:25:00|11969.3|11909.3|11935.7|11875.7|11969.3|11918.5|11935.7|11875.7|15
1592317800000|2020-06-16 14:30:00|11926.5|11886.5|11925|11885|11966.8|11919.6|11921.7|11872.2|6
1592318100000|2020-06-16 14:35:00|11923.3|11883.3|11875.3|11851.3|11931.1|11883.3|11873.5|11849.5|33
1592318400000|2020-06-16 14:40:00|11886.3|11862.3|11885.5|11845.5|11889|11862.3|11866.7|11842.7|49
1592318700000|2020-06-16 14:45:00|11890.5|11830.5|11882.5|11858.5|11892.3|11858.5|11871.8|11830.5|7
1592319000000|2020-06-16 14:50:00|11884.3|11860.3|11880.7|11856.7|11885.3|11861.3|11880.7|11856.7|6
1592319300000|2020-06-16 14:55:00|11880.8|11856.8|11873.8|11833.8|11880.8|11856.8|11873.8|11833.8|4
1592319600000|2020-06-16 15:00:00|11865|11841|11836|11796|11870.5|11841.8|11834.7|11796|41
1592319900000|2020-06-16 15:05:00|11832.4|11792.4|11821.5|11797.5|11832.4|11797.5|11814|11790|6
1592320200000|2020-06-16 15:10:00|11828.8|11788.8|11800.8|11776.8|11828.8|11788.8|11797.3|11768.8|55
1592320500000|2020-06-16 15:15:00|11829.9|11769.9|11809.1|11769.1|11832.4|11779.9|11809.1|11768.8|17
1592320800000|2020-06-16 15:20:00|11807.4|11767.4|11808.4|11768.4|11834.1|11790.9|11801.9|11765.9|9
1592321100000|2020-06-16 15:25:00|11819.9|11759.9|11820.9|11760.9|11823.4|11765.9|11805.9|11758.1|8
1592321400000|2020-06-16 15:30:00|11810.1|11786.1|11792.7|11768.7|11820.9|11786.1|11791.9|11760.9|5
1592321700000|2020-06-16 15:35:00|11791.9|11767.9|11786.9|11762.9|11791.9|11767.9|11784.4|11760.4|9
1592322000000|2020-06-16 15:40:00|11776.3|11752.3|11781.2|11757.2|11796|11764.7|11772.7|11743.6|16
1592322300000|2020-06-16 15:45:00|11780.5|11756.5|11780.5|11756.5|11780.5|11756.5|11780.5|11756.5|8
1592322600000|2020-06-16 15:50:00|11789.4|11765.4|11778.8|11754.8|11801|11765.4|11778.8|11754.8|6
1592322900000|2020-06-16 15:55:00|11779.5|11755.5|11784.2|11760.2|11788.5|11764.5|11779.5|11755.5|18
1592323200000|2020-06-16 16:00:00|11783.5|11759.5|11783.5|11759.5|11783.5|11759.5|11783.5|11759.5|0
1592323500000|2020-06-16 16:05:00|11778.2|11754.2|11773.5|11749.5|11778.2|11754.2|11771|11747|21
1592323800000|2020-06-16 16:10:00|11775|11751|11776.4|11752.4|11776.4|11752.4|11774.2|11750.2|3
1592324100000|2020-06-16 16:15:00|11777.2|11753.2|11773.2|11749.2|11785.7|11761.7|11773.2|11749.2|3
1592324400000|2020-06-16 16:20:00|11766.5|11742.5|11762|11722|11779.5|11742.5|11762|11718.7|11
1592324700000|2020-06-16 16:25:00|11777|11717|11743.3|11719.3|11777|11727|11737.2|11707.7|5
1592325000000|2020-06-16 16:30:00|11739|11715|11754.5|11714.5|11757|11731.5|11739|11714.5|10
1592325300000|2020-06-16 16:35:00|11753.8|11713.8|11755.3|11715.3|11755.3|11715.3|11753.8|11713.8|4
1592325600000|2020-06-16 16:40:00|11744.8|11720.8|11744.8|11720.8|11744.8|11720.8|11744.8|11720.8|4
1592325900000|2020-06-16 16:45:00|11752|11712|11741.6|11717.6|11752.1|11719.3|11741.6|11712|0
1592326200000|2020-06-16 16:50:00|11752.1|11712.1|11760.7|11720.7|11760.7|11726.5|11739.8|11712.1|3
1592326500000|2020-06-16 16:55:00|11769.6|11729.6|11770.5|11746.5|11783.8|11746.5|11768|11718.8|8
1592326800000|2020-06-16 17:00:00|11772|11748|11783.9|11743.9|11806.3|11760.8|11768.9|11714.6|19
1592327100000|2020-06-16 17:05:00|11808.9|11748.9|11828.2|11768.2|11828.2|11772.6|11793.1|11748.1|4
1592327400000|2020-06-16 17:10:00|11807.2|11783.2|11800.2|11776.2|11828.2|11783.3|11800.2|11768.2|1
1592327700000|2020-06-16 17:15:00|11807.5|11767.5|11821|11761|11821|11767.5|11806.7|11756|2
1592328000000|2020-06-16 17:20:00|11821.7|11761.7|11803.9|11763.9|11823.9|11767.5|11803.9|11761|10
1592328300000|2020-06-16 17:25:00|11796.7|11772.7|11844.7|11784.7|11853.6|11793.6|11796.7|11754.3|41
1592328600000|2020-06-16 17:30:00|11841.5|11781.5|11839.7|11779.7|11841.5|11781.5|11839.7|11779.7|11
1592328900000|2020-06-16 17:35:00|11836.2|11776.2|11821.2|11781.2|11836.2|11782.9|11821.2|11772.2|9
1592329200000|2020-06-16 17:40:00|11816.1|11792.1|11836.2|11776.2|11851.9|11807.7|11816.1|11774.4|2
1592329500000|2020-06-16 17:45:00|11835.5|11775.5|11804.3|11780.3|11835.5|11784.5|11804.2|11775.5|3
1592329800000|2020-06-16 17:50:00|11805|11781|11793.7|11753.7|11812.3|11781|11786.8|11753.7|5
1592330100000|2020-06-16 17:55:00|11794.8|11734.8|11844.5|11784.5|11844.5|11784.5|11794.8|11734.8|15
1592395200000|2020-06-17 12:00:00|11898.3|11838.3|11878.3|11838.3|11916.5|11856.5|11875.4|11816.5|21
1592395500000|2020-06-17 12:05:00|11881.9|11841.9|11876.9|11836.9|11884.4|11844.4|11876.9|11836.9|5
1592395800000|2020-06-17 12:10:00|11873.3|11833.3|11858.4|11798.4|11873.3|11833.3|11812.3|11764.7|13
1592396100000|2020-06-17 12:15:00|11872|11812|11877.7|11817.7|11885.6|11837|11864.9|11810.5|3
1592396400000|2020-06-17 12:20:00|11880.9|11820.9|11879.1|11819.1|11880.9|11820.9|11879.1|11819.1|16
1592396700000|2020-06-17 12:25:00|||||||||10
1592397000000|2020-06-17 12:30:00|11856.9|11832.9|11875.2|11815.2|11875.2|11832.9|11840.4|11809.8|19
1592397300000|2020-06-17 12:35:00|11873.1|11813.1|11883.1|11823.1|11883.1|11823.1|11871.6|11811.6|4
1592397600000|2020-06-17 12:40:00|11881.3|11821.3|11879.6|11819.6|11882.1|11822.1|11879.6|11819.6|11
1592397900000|2020-06-17 12:45:00|||||||||1
1592398200000|2020-06-17 12:50:00|||||||||3
1592398500000|2020-06-17 12:55:00|11880.3|11820.3|11880.7|11840.7|11883.9|11840.7|11880.3|11820.3|4
1592398800000|2020-06-17 13:00:00|11883.2|11823.2|11952.8|11892.8|12017.1|11957.1|11877.7|11823.2|17
1592399100000|2020-06-17 13:05:00|11955.6|11895.6|11968.5|11908.5|11981|11936|11955.3|11895.3|4
1592399400000|2020-06-17 13:10:00|11967.1|11907.1|11972.2|11912.2|12024.2|11964.2|11967.1|11907.1|8
1592399700000|2020-06-17 13:15:00|11973.6|11913.6|11908.3|11848.3|11973.6|11913.6|11876.1|11816.1|27
1592400000000|2020-06-17 13:20:00|11910.8|11850.8|11877.2|11817.2|11911.5|11851.5|11877.2|11817.2|5
1592400300000|2020-06-17 13:25:00|11877.9|11817.9|11947.9|11887.9|11957.9|11897.9|11877.9|11817.9|9
1592400600000|2020-06-17 13:30:00|11950.4|11890.4|11964|11904|11966.1|11906.1|11947.9|11887.9|0
1592400900000|2020-06-17 13:35:00|11960.5|11900.5|11972.2|11912.2|11972.2|11912.2|11913.6|11853.6|9
1592401200000|2020-06-17 13:40:00|11971.5|11911.5|11964.1|11904.1|11974.8|11914.8|11964.1|11904.1|13
1592401500000|2020-06-17 13:45:00|11968.4|11908.4|11962.3|11902.3|11968.4|11908.4|11960.5|11900.5|3
1592401800000|2020-06-17 13:50:00|||||||||9
1592402100000|2020-06-17 13:55:00|11959.8|11899.8|11959.8|11899.8|11959.8|11899.8|11937.3|11889.4|4
1592402400000|2020-06-17 14:00:00|11956.2|11896.2|11965.9|11905.9|11977.4|11938.9|11915.4|11877.7|11
1592402700000|2020-06-17 14:05:00|11970.9|11910.9|11955.3|11895.3|11970.9|11910.9|11941.3|11881.3|0
1592403000000|2020-06-17 14:10:00|11953.9|11893.9|11955.3|11895.3|11955.3|11895.3|11953.9|11893.9|14
1592403300000|2020-06-17 14:15:00|11957.1|11897.1|11967.4|11907.4|11967.4|11916.7|11954.2|11897.1|7
1592403600000|2020-06-17 14:20:00|11953.9|11913.9|11946.7|11906.7|11953.9|11913.9|11946.7|11906.7|0
1592403900000|2020-06-17 14:25:00|11969.2|11909.2|11969.2|11909.2|11969.2|11909.2|11969.2|11909.2|9
1592404500000|2020-06-17 14:35:00|11971.7|11911.7|12016|11956|12033.5|11984.2|11963.8|11911.7|8
1592404800000|2020-06-17 14:40:00|12014.2|11954.2|12023.6|11963.6|12034.7|11986.8|12007.4|11954.2|10
1592405100000|2020-06-17 14:45:00|12028.6|11988.6|12028.6|11988.6|12028.6|11988.6|12028.6|11988.6|3
1592405400000|2020-06-17 14:50:00|12023.6|11963.6|12023.6|11963.6|12034.4|11988.6|12023.6|11963.6|1
1592405700000|2020-06-17 14:55:00|12009.4|11969.4|12023.6|11963.6|12026.8|11969.4|11966.8|11920|7
1592406000000|2020-06-17 15:00:00|12022.2|11962.2|11984.3|11924.3|12022.2|11962.2|11964.3|11917.8|3
1592406300000|2020-06-17 15:05:00|11986.8|11926.8|12021.1|11961.1|12021.8|11961.8|11984.3|11924.3|2
1592406600000|2020-06-17 15:10:00|12012.5|11952.5|12012.6|11952.6|12012.6|11952.6|12012.5|11952.5|3
1592406900000|2020-06-17 15:15:00|||||||||6
1592407200000|2020-06-17 15:20:00|12015.1|11955.1|11976.9|11916.9|12031.9|11971.9|11943.3|11883.3|15
1592407500000|2020-06-17 15:25:00|||||||||4
1592407800000|2020-06-17 15:30:00|11954.4|11914.4|11974.4|11914.4|11975.1|11927.6|11951.6|11906.9|7
1592408100000|2020-06-17 15:35:00|11989.4|11929.4|12006.2|11946.2|12031.9|11971.9|11989.4|11929.4|9
1592408400000|2020-06-17 15:40:00|12006.3|11946.3|12009.5|11949.5|12009.5|11949.5|12004.5|11944.5|5
1592408700000|2020-06-17 15:45:00|12008.1|11948.1|12024.5|11964.5|12024.5|11964.5|12004.5|11944.5|8
1592409000000|2020-06-17 15:50:00|12025.2|11965.2|12029.5|11969.5|12029.5|11969.5|12025.2|11965.2|4
1592409300000|2020-06-17 15:55:00|12032|11972|12037.7|11977.7|12037.7|11977.7|12032|11972|14
1592409600000|2020-06-17 16:00:00|12045.2|11985.2|12156.2|12096.2|12166.9|12106.9|12045.2|11985.2|11
1592409900000|2020-06-17 16:05:00|12163.7|12103.7|12158.7|12098.7|12163.7|12103.7|12153.7|12093.7|5
1592410200000|2020-06-17 16:10:00|12157.3|12097.3|12121.9|12061.9|12157.3|12101|12082.6|12022.6|16
1592410500000|2020-06-17 16:15:00|12114.4|12054.4|12133.3|12073.3|12133.3|12073.3|12114.4|12054.4|2
1592410800000|2020-06-17 16:20:00|12132.6|12072.6|12159.4|12099.4|12159.4|12099.4|12132.6|12072.6|4
1592411100000|2020-06-17 16:25:00|12160.1|12100.1|12203.3|12143.3|12203.3|12143.3|12160.1|12100.1|4
1592411400000|2020-06-17 16:30:00|12193|12169|12246.5|12186.5|12288.4|12228.4|12193|12169|8
1592411700000|2020-06-17 16:35:00|12246.6|12186.6|12230.9|12170.9|12257.7|12197.7|12230.9|12170.9|7
1592412000000|2020-06-17 16:40:00|12237|12177|12250.9|12190.9|12255.9|12195.9|12237|12177|1
1592412300000|2020-06-17 16:45:00|12251.6|12191.6|12291.1|12267.1|12297.7|12267.1|12241.2|12190.9|21
1592412600000|2020-06-17 16:50:00|12283.9|12259.9|12262|12202|12297.7|12259.9|12262|12202|4
1592412900000|2020-06-17 16:55:00|12255.9|12195.9|12244.5|12184.5|12255.9|12195.9|12242|12182|2
1592413200000|2020-06-17 17:00:00|12244.6|12184.6|12242.1|12202.1|12244.6|12202.1|12242.1|12182.1|0
1592413800000|2020-06-17 17:10:00|12253.5|12193.5|12296|12236|12297.8|12237.8|12253.5|12193.5|1
1592414100000|2020-06-17 17:15:00|12290.5|12230.5|12290.7|12230.7|12293.9|12233.9|12283.1|12223.1|28
1592414400000|2020-06-17 17:20:00|12279.4|12239.4|12283.7|12223.7|12288.7|12239.4|12277.5|12223.7|42
1592414700000|2020-06-17 17:25:00|12274.4|12234.4|12296.9|12236.9|12303.7|12243.7|12273.7|12233.7|24
1592415000000|2020-06-17 17:30:00|12298.7|12238.7|12308|12268|12319.1|12287.1|12298.7|12238.7|18
1592415300000|2020-06-17 17:35:00|12319.1|12259.1|12301.2|12241.2|12319.1|12283.5|12301.2|12241.2|14
1592415600000|2020-06-17 17:40:00|12283.1|12223.1|12282.4|12222.4|12283.1|12223.1|12274.4|12214.4|23
1592415900000|2020-06-17 17:45:00|12283.1|12223.1|12280.1|12220.1|12283.1|12223.1|12278.8|12218.8|5
1592416200000|2020-06-17 17:50:00|12285.6|12225.6|12288.8|12228.8|12290.6|12230.6|12285.6|12225.6|3
1592416500000|2020-06-17 17:55:00|12278.8|12218.8|12276.3|12216.3|12312.6|12288.6|12276.3|12216.3|8
1592481600000|2020-06-18 12:00:00|12265.5|12205.5|12283.7|12223.7|12283.7|12223.7|12244.5|12191.2|8
1592481900000|2020-06-18 12:05:00|12281.8|12221.8|12281.9|12241.9|12284.4|12241.9|12276.3|12221.2|0
1592482200000|2020-06-18 12:10:00|12274.5|12250.5|12258.2|12218.2|12328.7|12293|12258.2|12213.2|14
1592482500000|2020-06-18 12:15:00|12276.1|12216.1|12313.9|12273.9|12321.9|12291.2|12266.5|12216.1|9
1592482800000|2020-06-18 12:20:00|12315.7|12275.7|12298.2|12238.2|12330.7|12288.7|12278.2|12218.2|2
1592483100000|2020-06-18 12:25:00|12298.9|12238.9|12298.2|12238.2|12300.7|12240.7|12298.2|12238.2|2
1592483400000|2020-06-18 12:30:00|12295.7|12235.7|12292.1|12232.1|12298.3|12238.3|12283.2|12223.2|2
1592483700000|2020-06-18 12:35:00|||||||||5
1592484000000|2020-06-18 12:40:00|12299.5|12239.5|12282.8|12222.8|12302.1|12242.1|12282.8|12222.8|6
1592484300000|2020-06-18 12:45:00|||||||||5
1592484600000|2020-06-18 12:50:00|||||||||8
1592484900000|2020-06-18 12:55:00|12283.3|12223.3|12297.2|12237.2|12300.8|12240.8|12277.8|12217.8|2
1592485200000|2020-06-18 13:00:00|12293.5|12233.5|12294.7|12234.7|12309|12249|12280.3|12220.3|7
1592485500000|2020-06-18 13:05:00|12298.6|12238.6|12313.4|12253.4|12313.4|12253.4|12298.6|12238.6|0
1592485800000|2020-06-18 13:10:00|12314|12254|12314|12254|12315.9|12255.9|12314|12254|0
1592486100000|2020-06-18 13:15:00|12313.4|12253.4|12314.1|12254.1|12316.6|12269.1|12309.1|12251.6|0
1592486400000|2020-06-18 13:20:00|12313.4|12253.4|12291.2|12231.2|12313.4|12253.4|12291.2|12231.2|0
1592486700000|2020-06-18 13:25:00|12288.7|12228.7|12252.3|12192.3|12288.7|12236.2|12225.4|12165.4|1
1592487000000|2020-06-18 13:30:00|12249.6|12189.6|12240.4|12180.4|12249.6|12189.6|12239.8|12179.8|0
1592487300000|2020-06-18 13:35:00|12226.1|12166.1|12226.1|12166.1|12226.1|12166.1|12226.1|12166.1|2
1592487600000|2020-06-18 13:40:00|12213.6|12173.6|12223.6|12163.6|12238.6|12178.6|12185.4|12125.4|2
1592487900000|2020-06-18 13:45:00|12222.3|12162.3|12214.9|12154.9|12222.3|12162.3|12214.9|12154.9|0
1592488200000|2020-06-18 13:50:00|12212.4|12152.4|12201.8|12161.8|12224.8|12164.8|12201.8|12146.8|5
1592488500000|2020-06-18 13:55:00|12199.3|12139.3|12193.7|12133.7|12208.6|12148.6|12161.3|12133|13
1592488800000|2020-06-18 14:00:00|12188.4|12128.4|12144.7|12084.7|12188.4|12128.4|12144.7|12084.7|12
1592489100000|2020-06-18 14:05:00|12148.5|12088.5|12137.2|12077.2|12150.4|12090.4|12097.2|12049.2|62
1592489400000|2020-06-18 14:10:00|12137.9|12077.9|12128.6|12068.6|12138.6|12078.6|12127.9|12067.9|24
1592489700000|2020-06-18 14:15:00|12132.9|12072.9|12156.1|12096.1|12156.7|12096.7|12132.9|12072.9|0
1592490000000|2020-06-18 14:20:00|12155.4|12095.4|12144.4|12120.4|12160.4|12120.4|12144.4|12089.3|0
1592490300000|2020-06-18 14:25:00|12133.4|12109.4|12141.1|12081.1|12144.8|12109.4|12133.4|12078.5|24
1592490600000|2020-06-18 14:30:00|12140.5|12080.5|12085.5|12061.5|12155|12131|12080.5|12056.5|12
1592490900000|2020-06-18 14:35:00|12131.7|12071.7|12138|12078|12147.3|12087.3|12131.7|12071.7|7
1592491200000|2020-06-18 14:40:00|12136.2|12076.2|12090.5|12050.5|12136.2|12081|12090.5|12050.5|5
1592491500000|2020-06-18 14:45:00|12078.2|12054.2|12093.7|12033.7|12095.5|12054.2|12078.2|12033.7|9
1592491800000|2020-06-18 14:50:00|12086.2|12046.2|12080.5|12040.5|12086.2|12046.2|12080.5|12040.5|6
1592492100000|2020-06-18 14:55:00|12080.6|12040.6|12080.6|12040.6|12080.6|12040.6|12080.6|12040.6|2
1592492400000|2020-06-18 15:00:00|12090.6|12050.6|12110.6|12050.6|12110.6|12057.9|12078.2|12040.6|13
1592492700000|2020-06-18 15:05:00|12103.1|12063.1|12115.6|12055.6|12115.6|12063.1|12103.1|12055.6|4
1592493000000|2020-06-18 15:10:00|12133.1|12073.1|12125.1|12101.1|12133.1|12103.6|12117.7|12073.1|4
1592493300000|2020-06-18 15:15:00|12125.8|12101.8|12127.6|12103.6|12127.6|12103.6|12125.8|12101.8|3
1592493600000|2020-06-18 15:20:00|12128.8|12088.8|12130.6|12090.6|12130.6|12098|12122|12088.8|26
1592493900000|2020-06-18 15:25:00|12122|12098|12093.2|12033.2|12132.5|12099.8|12055.7|12022.5|59
1592494200000|2020-06-18 15:30:00|12097.8|12037.8|12096.2|12036.2|12118.2|12060.5|12084.5|12036.2|20
1592494500000|2020-06-18 15:35:00|12092.5|12032.5|12118.2|12058.2|12135.7|12075.7|12083.2|12032.5|5
1592494800000|2020-06-18 15:40:00|12108.2|12048.2|12083.2|12023.2|12110.7|12050.7|12083.2|12023.2|8
1592495100000|2020-06-18 15:45:00|12082.5|12022.5|12070.7|12010.7|12082.5|12022.5|12070.7|12010.7|2
1592495400000|2020-06-18 15:50:00|||||||||5
1592495700000|2020-06-18 15:55:00|12088.2|12028.2|12090.8|12030.8|12100.7|12040.7|12064.5|12024.5|13
1592496000000|2020-06-18 16:00:00|12093.3|12033.3|12078.3|12018.3|12093.3|12044.9|12054.2|12015.8|5
1592496300000|2020-06-18 16:05:00|12073.9|12013.9|12073.9|12013.9|12073.9|12013.9|12073.9|12013.9|1
1592496600000|2020-06-18 16:10:00|12050.1|11990.1|12011.5|11951.5|12050.1|11990.1|12008.3|11948.3|5
1592496900000|2020-06-18 16:15:00|12009|11949|12037.7|11977.7|12037.7|11977.7|12008.3|11948.3|0
1592497200000|2020-06-18 16:20:00|12035.2|11975.2|12015.8|11955.8|12040.2|11980.2|12005.8|11945.8|1
1592497500000|2020-06-18 16:25:00|12030.8|11970.8|12018.3|11958.3|12030.8|11970.8|12018.3|11958.3|1
1592497800000|2020-06-18 16:30:00|12018.4|11958.4|12008.4|11948.4|12018.4|11958.4|12005.9|11945.9|6
1592498100000|2020-06-18 16:35:00|12009.7|11949.7|12022.7|11962.7|12042.2|11982.2|12009.7|11949.7|14
1592498400000|2020-06-18 16:40:00|12024|11964|12025.9|11965.9|12025.9|11965.9|12022.2|11962.2|0
1592499000000|2020-06-18 16:50:00|12027.8|11967.8|12025.9|11965.9|12027.8|11967.8|12025.9|11965.9|1
1592499300000|2020-06-18 16:55:00|12027.8|11967.8|12027.8|11967.8|12027.8|11967.8|12027.8|11967.8|10
1592499600000|2020-06-18 17:00:00|12024.1|11964.1|12024.1|11964.1|12024.1|11964.1|12024.1|11964.1|4
1592500500000|2020-06-18 17:15:00|12024.2|11964.2|12024.2|11964.2|12024.2|11964.2|12024.2|11964.2|0
1592500800000|2020-06-18 17:20:00|12023.5|11963.5|12023.5|11963.5|12023.5|11963.5|12023.5|11963.5|0
1592501100000|2020-06-18 17:25:00|12003.2|11943.2|12009.8|11949.8|12017.9|11957.9|11971.2|11935.1|7
1592501400000|2020-06-18 17:30:00|12012.3|11952.3|12009.2|11949.2|12012.3|11952.3|12008.5|11948.5|14
1592501700000|2020-06-18 17:35:00|12006.7|11946.7|12011.1|11951.1|12011.1|11951.1|12006.7|11946.7|0
1592502300000|2020-06-18 17:45:00|12010.4|11950.4|12010.4|11950.4|12010.4|11950.4|12008.6|11948.6|1
1592502600000|2020-06-18 17:50:00|12010.5|11950.5|11981.1|11921.1|12011.1|11955.9|11970.5|11921.1|5
1592502900000|2020-06-18 17:55:00|11983|11923|12010.5|11950.5|12011.1|11951.1|11955|11922.8|21
1592568000000|2020-06-19 12:00:00|12020.2|11960.2|12188.3|12128.3|12188.3|12128.3|12020.2|11960.2|21
1592568300000|2020-06-19 12:05:00|12190.2|12130.2|12201.5|12141.5|12207.1|12147.1|12183.3|12123.3|68
1592568600000|2020-06-19 12:10:00|12222.7|12162.7|12275.9|12215.9|12293.4|12233.4|12222.7|12162.7|4
1592568900000|2020-06-19 12:15:00|12276.5|12216.5|12222.1|12162.1|12276.5|12216.5|12222.1|12162.1|1
1592569200000|2020-06-19 12:20:00|12218.4|12158.4|12222.1|12162.1|12222.1|12162.1|12210.9|12150.9|12
1592569500000|2020-06-19 12:25:00|12222.8|12162.8|12275.3|12235.3|12302.8|12242.8|12222.8|12162.8|14
1592569800000|2020-06-19 12:30:00|12286.6|12246.6|12264.7|12204.7|12300.3|12246.6|12264.7|12204.7|5
1592570100000|2020-06-19 12:35:00|12250.3|12190.3|12251.6|12191.6|12253.4|12193.4|12249.7|12189.7|12
1592570400000|2020-06-19 12:40:00|12227.8|12167.8|12250.9|12190.9|12250.9|12190.9|12227.8|12167.8|2
1592570700000|2020-06-19 12:45:00|12253.4|12193.4|12256|12196|12256.6|12196.6|12253.4|12193.4|1
1592571000000|2020-06-19 12:50:00|12281|12221|12280.4|12220.4|12281|12221|12280.3|12220.3|0
1592571600000|2020-06-19 13:00:00|12281|12221|12282.9|12222.9|12285.4|12240.3|12256.8|12221|2
1592571900000|2020-06-19 13:05:00|12283.5|12223.5|12282.3|12222.3|12288.5|12236|12276|12222.3|0
1592572200000|2020-06-19 13:10:00|12269.8|12229.8|12276.7|12216.7|12277.3|12230.9|12241.2|12202.9|21
1592572500000|2020-06-19 13:15:00|12272.9|12212.9|12275.4|12215.4|12278.6|12218.6|12262.3|12202.3|2
1592572800000|2020-06-19 13:20:00|12275.5|12215.5|12275.5|12215.5|12276.1|12216.1|12273|12213|1
1592573100000|2020-06-19 13:25:00|12273.6|12213.6|12274.2|12214.2|12274.2|12214.2|12259.8|12199.8|0
1592573400000|2020-06-19 13:30:00|12274.8|12214.8|12276.7|12216.7|12276.7|12216.7|12274.8|12214.8|4
1592573700000|2020-06-19 13:35:00|12277.4|12217.4|12277.4|12217.4|12277.4|12217.4|12277.4|12217.4|2
1592574000000|2020-06-19 13:40:00|12275.5|12215.5|12248.1|12224.1|12275.5|12224.8|12246.3|12214.3|11
1592574300000|2020-06-19 13:45:00|12248.2|12224.2|12247.5|12223.5|12248.2|12224.2|12247.5|12223.5|0
1592574600000|2020-06-19 13:50:00|12226.8|12166.8|12154.3|12094.3|12226.8|12166.8|12145.6|12085.6|5
1592574900000|2020-06-19 13:55:00|12151.8|12091.8|12161.8|12101.8|12161.8|12101.8|12139.3|12079.3|7
1592575200000|2020-06-19 14:00:00|12150.6|12090.6|12159.3|12099.3|12220.6|12160.6|12150.6|12090.6|10
1592575500000|2020-06-19 14:05:00|12156.8|12096.8|12063.7|12003.7|12156.8|12096.8|12063.1|12003.1|7
1592575800000|2020-06-19 14:10:00|12066.2|12006.2|12066.2|12006.2|12066.2|12006.2|12066.2|12006.2|3
1592576100000|2020-06-19 14:15:00|12048.1|11988.1|12062.5|12002.5|12073.1|12013.1|12033.7|11973.7|0
1592576400000|2020-06-19 14:20:00|12065|12005|12122.5|12062.5|12129.4|12069.4|12065|12005|0
1592576700000|2020-06-19 14:25:00|12125|12065|12130|12070|12140|12080|12125|12065|0
1592577000000|2020-06-19 14:30:00|12118.1|12058.1|12154.4|12094.4|12154.4|12094.4|12116.3|12056.3|24
1592577300000|2020-06-19 14:35:00|12155.7|12095.7|12170.7|12110.7|12191.9|12131.9|12155|12095|0
1592577900000|2020-06-19 14:45:00|12183.2|12123.2|12158.2|12098.2|12183.2|12123.2|12143.2|12083.2|0
1592578500000|2020-06-19 14:55:00|12134.5|12074.5|12134.5|12074.5|12134.5|12074.5|12134.5|12074.5|0
1592578800000|2020-06-19 15:00:00|12135.1|12075.1|12135.8|12075.8|12135.8|12075.8|12134.5|12074.5|1
1592579400000|2020-06-19 15:10:00|12137.7|12077.7|12186.4|12126.4|12186.4|12126.4|12133.9|12073.9|7
1592579700000|2020-06-19 15:15:00|12203.9|12143.9|12223.3|12163.3|12223.3|12163.3|12203.9|12143.9|0
1592580000000|2020-06-19 15:20:00|12222.1|12162.1|12223.3|12163.3|12225.2|12173.9|12201.4|12153.9|2
1592580300000|2020-06-19 15:25:00|12225.2|12165.2|12228.3|12168.3|12231.4|12171.4|12225.2|12165.2|4
1592580900000|2020-06-19 15:35:00|12224.6|12164.6|12200.8|12140.8|12225.2|12165.2|12185.2|12125.2|16
1592581200000|2020-06-19 15:40:00|12210.2|12150.2|12214.5|12154.5|12218.9|12158.9|12210.2|12150.2|7
1592581500000|2020-06-19 15:45:00|12214.6|12154.6|12214.6|12154.6|12214.6|12154.6|12214.6|12154.6|0
1592581800000|2020-06-19 15:50:00|||||||||2
1592582100000|2020-06-19 15:55:00|12215.8|12155.8|12217.1|12157.1|12218.3|12158.3|12215.8|12155.8|6
1592582400000|2020-06-19 16:00:00|12224.6|12164.6|12227.1|12167.1|12230.8|12170.8|12222.1|12162.1|4
1592582700000|2020-06-19 16:05:00|12228.9|12168.9|12230.8|12170.8|12230.8|12170.8|12228.9|12168.9|0
1592583000000|2020-06-19 16:10:00|12227.1|12167.1|12228.3|12168.3|12242.1|12182.1|12222.7|12162.7|3
1592583300000|2020-06-19 16:15:00|12226.5|12166.5|12226.5|12166.5|12226.5|12166.5|12226.5|12166.5|4
1592583600000|2020-06-19 16:20:00|12245.3|12185.3|12255.9|12195.9|12255.9|12195.9|12230.3|12170.3|0
1592583900000|2020-06-19 16:25:00|12259.7|12199.7|12269.7|12209.7|12269.7|12209.7|12258.4|12198.4|5
1592584200000|2020-06-19 16:30:00|12270.3|12210.3|12258.4|12198.4|12275.9|12246.4|12258.4|12198.4|3
1592584500000|2020-06-19 16:35:00|12247.8|12207.8|12243.4|12183.4|12247.8|12207.8|12236.5|12183.4|0
1592584800000|2020-06-19 16:40:00|12215.9|12155.9|12205.3|12145.3|12218.4|12158.4|12205.3|12145.3|0
1592585400000|2020-06-19 16:50:00|12204.7|12144.7|12206|12166|12214.7|12169.7|12192.9|12143.5|6
1592585700000|2020-06-19 16:55:00|12194.9|12170.9|12184.1|12124.1|12196.1|12170.9|12177.2|12117.2|3
1592586000000|2020-06-19 17:00:00|12172.3|12112.3|12172.3|12112.3|12172.3|12112.3|12172.3|12112.3|0
1592586300000|2020-06-19 17:05:00|12174.1|12114.1|12184.8|12124.8|12184.8|12124.8|12174.1|12114.1|2
1592586600000|2020-06-19 17:10:00|12166.8|12126.8|12140.5|12080.5|12166.8|12126.8|12125.6|12080.5|3
1592586900000|2020-06-19 17:15:00|12136.8|12076.8|12109.9|12069.9|12136.8|12076.8|12109.9|12060.5|1
1592587200000|2020-06-19 17:20:00|12108|12068|12125.5|12065.5|12158|12098|12108|12059.9|0
1592587500000|2020-06-19 17:25:00|12124.3|12064.3|12157.5|12097.5|12183.7|12123.7|12124.3|12064.3|12
1592587800000|2020-06-19 17:30:00|12156.9|12096.9|12136.3|12076.3|12156.9|12096.9|12136.3|12076.3|51
1592588100000|2020-06-19 17:35:00|||||||||3
1592588400000|2020-06-19 17:40:00|12134.4|12074.4|12134.4|12074.4|12134.4|12074.4|12134.4|12074.4|1
1592588700000|2020-06-19 17:45:00|12131.9|12071.9|12115|12055|12131.9|12077.4|12094.5|12055|15
1592589000000|2020-06-19 17:50:00|12126.3|12066.3|12133.2|12073.2|12133.2|12073.2|12126.3|12066.3|0
1592589300000|2020-06-19 17:55:00|12132|12072|12106.3|12046.3|12133.8|12089.4|12063.1|12003.1|21
1592827200000|2020-06-22 12:00:00|12133.8|12093.8|12117.8|12057.8|12169.3|12109.3|12112.8|12052.8|28
1592827500000|2020-06-22 12:05:00|12123.3|12063.3|12110.3|12050.3|12123.3|12063.3|12110.3|12050.3|9
1592827800000|2020-06-22 12:10:00|12105.3|12045.3|12106.8|12046.8|12108.8|12048.8|12100.3|12040.3|0
1592828100000|2020-06-22 12:15:00|12104.8|12044.8|12116.8|12056.8|12116.8|12056.8|12104.8|12044.8|0
1592829000000|2020-06-22 12:30:00|12114.9|12054.9|12116.9|12056.9|12116.9|12056.9|12114.9|12054.9|0
1592829300000|2020-06-22 12:35:00|12138.8|12078.8|12140.9|12080.9|12162.3|12102.3|12138.8|12078.8|6
1592829600000|2020-06-22 12:40:00|12140.4|12080.4|12144.4|12084.4|12156.9|12096.9|12127.4|12067.4|0
1592829900000|2020-06-22 12:45:00|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|1
1592830200000|2020-06-22 12:50:00|12144.4|12084.4|12130.9|12070.9|12148.4|12088.4|12130.9|12070.9|0
1592830500000|2020-06-22 12:55:00|12126.9|12066.9|12152.4|12092.4|12152.4|12092.4|12126.9|12066.9|0
1592830800000|2020-06-22 13:00:00|12149.4|12089.4|12137.4|12077.4|12149.4|12089.4|12137.4|12077.4|0
1592831100000|2020-06-22 13:05:00|12134.9|12074.9|12134.9|12074.9|12134.9|12074.9|12134.9|12074.9|0
1592831400000|2020-06-22 13:10:00|12135|12075|12130.5|12070.5|12135|12075|12126.5|12066.5|0
1592831700000|2020-06-22 13:15:00|12125.5|12065.5|12125.5|12065.5|12131.5|12071.5|12125.5|12065.5|0
1592832000000|2020-06-22 13:20:00|12129.5|12069.5|12108.5|12048.5|12129.5|12069.5|12108.5|12048.5|3
1592832300000|2020-06-22 13:25:00|||||||||8
1592832600000|2020-06-22 13:30:00|12110.5|12050.5|12092.5|12032.5|12110.5|12061|12038.5|11986|17
1592832900000|2020-06-22 13:35:00|12102.5|12042.5|12079.9|12019.9|12127.5|12075.9|12069.9|12009.9|108
1592833200000|2020-06-22 13:40:00|12078.9|12018.9|12070|12010|12078.9|12018.9|12070|12010|3
1592833500000|2020-06-22 13:45:00|12070.5|12010.5|12065|12005|12072.5|12012.5|12065|12005|1
1592833800000|2020-06-22 13:50:00|12062.5|12002.5|12062|12002|12067.5|12007.5|12062|12002|0
1592834100000|2020-06-22 13:55:00|12060|12000|12060|12000|12060.5|12000.5|12059.5|11999.5|0
1592834400000|2020-06-22 14:00:00|12055|12015|12033.5|11973.5|12060|12015|12019.5|11960|19
1592834700000|2020-06-22 14:05:00|12031.5|11971.5|12095.1|12035.1|12111.1|12051.1|12031.5|11971.5|3
1592835000000|2020-06-22 14:10:00|12095.6|12035.6|12103.6|12043.6|12109.6|12049.6|12095.6|12035.6|0
1592835300000|2020-06-22 14:15:00|12102.1|12042.1|12102.1|12042.1|12102.1|12042.1|12102.1|12042.1|0
1592835600000|2020-06-22 14:20:00|12103.1|12043.1|12106.6|12046.6|12106.6|12046.6|12102.6|12042.6|0
1592836200000|2020-06-22 14:30:00|12108.2|12048.2|12108.7|12048.7|12111.2|12051.2|12108.2|12048.2|4
1592836500000|2020-06-22 14:35:00|12109.2|12049.2|12120.2|12060.2|12120.2|12060.2|12108.7|12048.7|1
1592836800000|2020-06-22 14:40:00|12125.2|12065.2|12122.7|12062.7|12125.2|12065.2|12118.2|12058.2|0
1592837100000|2020-06-22 14:45:00|12123.7|12063.7|12139.2|12079.2|12139.2|12092.7|12112.7|12053.2|9
1592837400000|2020-06-22 14:50:00|12129.2|12069.2|12162.2|12102.2|12169.7|12111.7|12125.7|12065.7|5
1592837700000|2020-06-22 14:55:00|12161.7|12101.7|12173.2|12113.2|12175.7|12143.7|12151.2|12091.2|0
1592838000000|2020-06-22 15:00:00|12175.7|12115.7|12207.8|12147.8|12214.8|12154.8|12175.7|12115.7|2
1592838300000|2020-06-22 15:05:00|12209.3|12149.3|12210.3|12150.3|12217.8|12157.8|12209.3|12149.3|3
1592838600000|2020-06-22 15:10:00|12225.3|12165.3|12225.3|12185.3|12232.8|12185.3|12223.3|12165.3|2
1592838900000|2020-06-22 15:15:00|12242.4|12218.4|12339.9|12279.9|12425.9|12365.9|12242.4|12218.4|82
1592839200000|2020-06-22 15:20:00|12340.9|12280.9|12315.9|12255.9|12354.9|12294.9|12313.4|12253.4|18
1592839500000|2020-06-22 15:25:00|12318.5|12258.5|12335.5|12275.5|12336.5|12276.5|12318.5|12258.5|0
1592839800000|2020-06-22 15:30:00|12315.5|12264.5|12320.5|12260.5|12324.5|12264.5|12315.5|12260.5|8
1592840100000|2020-06-22 15:35:00|12321|12261|12309.5|12285.5|12321|12285.5|12309.5|12260.5|2
1592840400000|2020-06-22 15:40:00|12312|12288|12317|12257|12329|12290.5|12287.5|12227.5|9
1592840700000|2020-06-22 15:45:00|12317.5|12257.5|12309|12249|12317.5|12257.5|12309|12249|3
1592841000000|2020-06-22 15:50:00|12310.5|12250.5|12276.1|12236.1|12310.5|12250.6|12267.1|12207.1|5
1592841300000|2020-06-22 15:55:00|||||||||2
1592841600000|2020-06-22 16:00:00|12266.1|12226.1|12244.6|12220.6|12271.6|12226.1|12244.6|12209.1|3
1592841900000|2020-06-22 16:05:00|12250.1|12190.1|12281.6|12221.6|12291.6|12242.6|12235.1|12186.1|9
1592842200000|2020-06-22 16:10:00|12288.6|12228.6|12288.6|12228.6|12288.6|12228.6|12288.6|12228.6|3
1592842500000|2020-06-22 16:15:00|12291.1|12231.1|12286.1|12226.1|12291.1|12231.1|12276.1|12216.1|2
1592842800000|2020-06-22 16:20:00|12280.6|12220.6|12287.2|12227.2|12291.2|12235.2|12275.2|12216.1|6
1592843100000|2020-06-22 16:25:00|12289.7|12229.7|12290.7|12230.7|12291.2|12231.2|12287.6|12227.6|3
1592843400000|2020-06-22 16:30:00|12287.7|12227.7|12298.2|12238.2|12298.7|12238.7|12282.7|12222.7|6
1592843700000|2020-06-22 16:35:00|12298.7|12238.7|12295.7|12271.7|12301.7|12271.7|12293.7|12238.7|0
1592844000000|2020-06-22 16:40:00|12302.7|12262.7|12303.2|12263.2|12313.2|12271.7|12295.7|12253.2|4
1592844300000|2020-06-22 16:45:00|12295.7|12271.7|12303.2|12263.2|12303.2|12271.7|12295.7|12262.7|2
1592844600000|2020-06-22 16:50:00|12295.7|12271.7|12343.3|12283.3|12348.7|12288.7|12295.7|12271.7|13
1592844900000|2020-06-22 16:55:00|12343.8|12283.8|12350.3|12290.3|12350.8|12290.8|12343.8|12283.8|0
1592845200000|2020-06-22 17:00:00|12352.8|12292.8|12341.3|12281.3|12352.8|12292.8|12341.3|12281.3|1
1592845500000|2020-06-22 17:05:00|12343.3|12283.3|12343.8|12283.8|12352.8|12312.8|12308.3|12272.8|14
1592845800000|2020-06-22 17:10:00|12343.3|12283.3|12348.8|12288.8|12348.8|12288.8|12343.3|12283.3|4
1592846100000|2020-06-22 17:15:00|12339.3|12279.3|12339.8|12279.8|12339.8|12279.8|12339.3|12279.3|0
1592846400000|2020-06-22 17:20:00|12339.3|12279.3|12339.9|12279.9|12344.9|12284.9|12337.3|12277.3|0
1592846700000|2020-06-22 17:25:00|12337.4|12277.4|12345.9|12285.9|12351.9|12300.9|12337.4|12277.4|11
1592847000000|2020-06-22 17:30:00|12344.9|12284.9|12340.4|12280.4|12348.4|12288.4|12339.9|12279.9|2
1592847600000|2020-06-22 17:40:00|12345.4|12285.4|12337.9|12277.9|12345.4|12285.4|12337.9|12277.9|1
1592847900000|2020-06-22 17:45:00|12337.4|12277.4|12331.4|12271.4|12337.9|12277.9|12331.4|12271.4|4
1592848200000|2020-06-22 17:50:00|12333.9|12273.9|12328.9|12268.9|12333.9|12276.9|12313.9|12261|4
1592848500000|2020-06-22 17:55:00|12325|12265|12326|12266|12330.5|12270.5|12324|12264|3
1592913600000|2020-06-23 12:00:00|12314.7|12254.7|12270.3|12210.3|12314.7|12254.7|12159.1|12126.6|21
1592913900000|2020-06-23 12:05:00|12271.7|12211.7|12328.3|12268.3|12332.9|12285.8|12271.7|12211.7|0
1592914200000|2020-06-23 12:10:00|12327.8|12267.8|12309.4|12249.4|12329.4|12272.6|12294.4|12234.4|4
1592914500000|2020-06-23 12:15:00|12308.4|12248.4|12328.6|12268.6|12341.1|12281.1|12303.9|12243.9|1
1592914800000|2020-06-23 12:20:00|12328.1|12268.1|12330.2|12270.2|12340.2|12280.2|12325.1|12265.1|5
1592915100000|2020-06-23 12:25:00|12331.1|12271.1|12330|12270|12335|12275|12323.5|12263.5|0
1592915400000|2020-06-23 12:30:00|12332.4|12272.4|12376|12336|12391|12348.5|12332.4|12272.4|5
1592915700000|2020-06-23 12:35:00|12378|12338|12410|12386|12419.3|12386|12360.7|12311.5|44
1592916000000|2020-06-23 12:40:00|12408|12384|12427.4|12367.4|12455.2|12395.2|12406|12362.1|24
1592916300000|2020-06-23 12:45:00|12432.4|12372.4|12424|12364|12438.5|12378.5|12420.1|12360.1|3
1592916600000|2020-06-23 12:50:00|12421.5|12361.5|12421.5|12361.5|12421.5|12361.5|12418.7|12358.7|5
1592916900000|2020-06-23 12:55:00|12422|12362|12427|12367|12434.5|12374.5|12419.5|12359.5|3
1592917200000|2020-06-23 13:00:00|12420|12360|12377.6|12317.6|12427|12367|12377.6|12317.6|8
1592917500000|2020-06-23 13:05:00|12379.1|12319.1|12377.7|12317.7|12379.1|12319.1|12377.7|12317.7|2
1592917800000|2020-06-23 13:10:00|12379.1|12319.1|12411.6|12351.6|12414.1|12354.1|12379.1|12319.1|5
1592918100000|2020-06-23 13:15:00|12412.1|12352.1|12412.1|12372.1|12417.1|12372.1|12402.7|12342.7|3
1592918400000|2020-06-23 13:20:00|12416.1|12376.1|12381.1|12321.1|12425.2|12376.1|12349.1|12301.1|4
1592918700000|2020-06-23 13:25:00|12380.7|12320.7|12384.1|12324.1|12396.6|12336.6|12348.6|12299.1|3
1592919000000|2020-06-23 13:30:00|12384.6|12324.6|12391.2|12331.2|12408.7|12348.7|12384.6|12324.6|4
1592919300000|2020-06-23 13:35:00|12392.1|12332.1|12378.2|12318.2|12396.2|12336.2|12378.2|12318.2|2
1592919600000|2020-06-23 13:40:00|12378.7|12318.7|12296.7|12236.7|12380.7|12335.7|12296.7|12236.7|4
1592919900000|2020-06-23 13:45:00|12299.2|12239.2|12324.2|12264.2|12336.7|12276.7|12299.2|12239.2|2
1592920200000|2020-06-23 13:50:00|12323.7|12263.7|12325.6|12265.6|12353.3|12305.8|12311.7|12251.7|5
1592920500000|2020-06-23 13:55:00|12326.1|12266.1|12316.1|12256.1|12331.7|12271.7|12299.7|12239.7|2
1592920800000|2020-06-23 14:00:00|12319.4|12259.4|12308.6|12248.6|12330.6|12270.6|12308.6|12248.6|1
1592921100000|2020-06-23 14:05:00|12311.1|12251.1|12305.7|12245.7|12316.1|12256.1|12305.7|12245.7|1
1592921400000|2020-06-23 14:10:00|12303.6|12243.6|12275.2|12215.2|12303.6|12249|12273|12213.3|5
1592921700000|2020-06-23 14:15:00|12274.3|12214.3|12265.2|12205.2|12305.7|12271.2|12260.2|12200.2|2
1592922000000|2020-06-23 14:20:00|12264.8|12204.8|12274.5|12214.5|12277.7|12217.7|12264.6|12204.6|5
1592922300000|2020-06-23 14:25:00|12274.9|12214.9|12266.3|12206.3|12277.3|12226.8|12248.8|12206.3|13
1592922600000|2020-06-23 14:30:00|12262.3|12202.3|12327.3|12267.3|12351.8|12291.8|12251.8|12202.3|5
1592922900000|2020-06-23 14:35:00|12328.2|12268.2|12337.8|12277.8|12347.3|12287.3|12328.2|12268.2|0
1592923200000|2020-06-23 14:40:00|12337.3|12277.3|12340.3|12280.3|12346.9|12286.9|12333.3|12273.3|6
1592923500000|2020-06-23 14:45:00|12342.3|12282.3|12317.3|12257.3|12342.3|12282.3|12309.8|12249.8|0
1592923800000|2020-06-23 14:50:00|12316.9|12256.9|12302.4|12242.4|12317.4|12257.4|12299.9|12239.9|3
1592924100000|2020-06-23 14:55:00|12304.9|12244.9|12317.4|12257.4|12330.8|12270.8|12304.9|12244.9|2
1592924400000|2020-06-23 15:00:00|12322.4|12262.4|12314|12274|12324.9|12274|12311.9|12257.4|1
1592924700000|2020-06-23 15:05:00|12324.9|12264.9|12332.4|12272.4|12342.1|12302.9|12324.9|12264.9|3
1592925000000|2020-06-23 15:10:00|12324.9|12264.9|12324.9|12264.9|12332.4|12272.4|12304.3|12244.3|3
1592925300000|2020-06-23 15:15:00|12324.5|12264.5|12317.4|12257.4|12327.1|12279.9|12315.4|12255.4|2
1592925600000|2020-06-23 15:20:00|12315.6|12255.6|12310|12250|12324.9|12264.9|12292.4|12232.4|4
1592925900000|2020-06-23 15:25:00|12310.4|12250.4|12297.5|12237.5|12310.4|12250.4|12287.5|12227.5|3
1592926200000|2020-06-23 15:30:00|12296.1|12236.1|12287.5|12227.5|12296.1|12236.1|12287.5|12227.5|2
1592926500000|2020-06-23 15:35:00|12285.5|12225.5|12301.6|12241.6|12302|12242|12277.5|12217.5|7
1592926800000|2020-06-23 15:40:00|12302.5|12242.5|12285.5|12225.5|12307|12247|12285|12225|2
1592927100000|2020-06-23 15:45:00|12286|12226|12276|12216|12286|12226|12276|12216|3
1592927400000|2020-06-23 15:50:00|12273.5|12213.5|12277.1|12217.1|12281|12221|12257.5|12197.5|3
1592927700000|2020-06-23 15:55:00|12275|12215|12236.9|12176.9|12275|12215|12231.9|12171.9|2
1592928000000|2020-06-23 16:00:00|12235.5|12175.5|12241|12181|12243.5|12183.5|12231|12171|3
1592928300000|2020-06-23 16:05:00|12241.5|12181.5|12261.5|12201.5|12266.5|12206.5|12241.5|12181.5|4
1592928600000|2020-06-23 16:10:00|12262.4|12202.4|12266.5|12206.5|12284|12224|12251.5|12191.5|4
1592928900000|2020-06-23 16:15:00|12265.1|12205.1|12249|12189|12265.1|12205.1|12249|12189|2
1592929200000|2020-06-23 16:20:00|12248.6|12188.6|12231.5|12171.5|12270.6|12210.6|12216.1|12156.1|6
1592929500000|2020-06-23 16:25:00|12231.1|12171.1|12233.2|12173.2|12233.2|12173.2|12229|12169|6
1592929800000|2020-06-23 16:30:00|12240.7|12180.7|12239.4|12179.4|12253.7|12193.7|12205.7|12155.3|3
1592930100000|2020-06-23 16:35:00|12240.3|12180.3|12243.9|12183.9|12246.7|12186.7|12238.9|12178.9|2
1592930400000|2020-06-23 16:40:00|12244.8|12184.8|12249.7|12189.7|12249.7|12189.7|12244.8|12184.8|3
1592930700000|2020-06-23 16:45:00|12247.4|12187.4|12244.7|12184.7|12259.9|12199.9|12242.4|12182.4|2
1592931000000|2020-06-23 16:50:00|12242.4|12182.4|12233.8|12193.8|12246.3|12193.8|12233.8|12176.9|4
1592931300000|2020-06-23 16:55:00|12241|12181|12241.5|12181.5|12243.8|12193.8|12233.8|12181|7
1592931600000|2020-06-23 17:00:00|12242.9|12182.9|12233.5|12173.5|12249|12205.9|12229.9|12173.5|4
1592931900000|2020-06-23 17:05:00|12234|12174|12234|12174|12242.6|12182.6|12233.5|12173.5|0
1592932500000|2020-06-23 17:15:00|12233.5|12173.5|12223.6|12163.6|12233.5|12173.5|12223.5|12163.5|0
1592932800000|2020-06-23 17:20:00|12222.6|12162.6|12217.6|12157.6|12222.6|12162.6|12217.6|12157.6|1
1592933100000|2020-06-23 17:25:00|12217.2|12157.2|12246.1|12186.1|12246.5|12198|12213.5|12155.1|10
1592933400000|2020-06-23 17:30:00|12244.1|12184.1|12247.3|12187.3|12290.1|12230.1|12222.9|12177.6|13
1592933700000|2020-06-23 17:35:00|12246.4|12186.4|12264.5|12204.5|12264.5|12204.5|12246.4|12186.4|0
1592934000000|2020-06-23 17:40:00|12264.6|12204.6|12262.5|12202.5|12264.6|12204.6|12262.5|12202.5|0
1592934300000|2020-06-23 17:45:00|12265|12205|12265|12205|12265|12205|12265|12205|0
1592934600000|2020-06-23 17:50:00|12231.1|12207.1|12234.1|12194.1|12238.7|12207.1|12227|12189.6|0
1592934900000|2020-06-23 17:55:00|12232.1|12192.1|12246.8|12186.8|12248.9|12194.6|12232.1|12180.7|5
1593000000000|2020-06-24 12:00:00|12274.7|12214.7|12236.9|12196.9|12274.7|12214.7|12236.9|12187.4|2
1593000300000|2020-06-24 12:05:00|12237|12197|12098.2|12038.2|12237|12200|12097.2|12038.2|10
1593000600000|2020-06-24 12:10:00|12105.8|12045.8|12114|12054|12131|12071|12104.8|12044.8|2
1593000900000|2020-06-24 12:15:00|12112.7|12052.7|12119.1|12059.1|12134|12074|12106.5|12046.5|0
1593001200000|2020-06-24 12:20:00|12119.5|12059.5|12119.5|12059.5|12119.5|12059.5|12119.5|12059.5|2
1593001500000|2020-06-24 12:25:00|12112|12072|12129.5|12069.5|12142|12082|12112|12059.5|0
1593001800000|2020-06-24 12:30:00|||||||||1
1593002100000|2020-06-24 12:35:00|12132|12072|12132|12072|12132|12072|12132|12072|2
1593002400000|2020-06-24 12:40:00|12131.6|12071.6|12124.6|12064.6|12131.6|12071.6|12124.6|12064.6|1
1593002700000|2020-06-24 12:45:00|12113.3|12073.3|12094.6|12054.6|12113.3|12073.3|12094.6|12054.6|1
1593003300000|2020-06-24 12:55:00|12108.5|12048.5|12122.1|12062.1|12122.1|12062.1|12108.5|12048.5|1
1593003600000|2020-06-24 13:00:00|12104.6|12064.6|12105|12065|12105|12065|12104.6|12064.6|3
1593003900000|2020-06-24 13:05:00|12105.1|12065.1|12197.6|12137.6|12197.6|12137.6|12105.1|12065.1|1
1593004200000|2020-06-24 13:10:00|12198.4|12138.4|12200.1|12140.1|12237.6|12177.6|12167.6|12107.6|1
1593004500000|2020-06-24 13:15:00|12200.5|12140.5|12218|12158|12230.5|12170.5|12164.7|12104.7|3
1593004800000|2020-06-24 13:20:00|12218.9|12158.9|12215.5|12155.5|12228|12168|12188.5|12128.5|0
1593005100000|2020-06-24 13:25:00|12203|12143|12183|12123|12203|12143|12171|12111|1
1593005400000|2020-06-24 13:30:00|12183.9|12123.9|12168.9|12108.9|12183.9|12123.9|12163.9|12103.9|4
1593005700000|2020-06-24 13:35:00|12169.8|12109.8|12198.9|12138.9|12198.9|12138.9|12166.4|12106.4|0
1593006000000|2020-06-24 13:40:00|12200.7|12140.7|12238.9|12178.9|12273.5|12213.5|12181.4|12121.4|4
1593006300000|2020-06-24 13:45:00|12238.1|12178.1|12283.4|12223.4|12283.4|12223.4|12229.6|12169.6|9
1593006600000|2020-06-24 13:50:00|12285.4|12225.4|12258.3|12198.3|12285.4|12225.4|12251.3|12191.3|1
1593006900000|2020-06-24 13:55:00|12251.6|12191.6|12212.7|12152.7|12253.4|12193.4|12190.2|12130.2|6
1593007200000|2020-06-24 14:00:00|12237.7|12177.7|12259.8|12199.8|12262.7|12202.7|12230.2|12170.2|0
1593007500000|2020-06-24 14:05:00|12212.3|12152.3|12253.5|12193.5|12267.3|12207.3|12212.3|12152.3|3
1593007800000|2020-06-24 14:10:00|12254.4|12194.4|12245.9|12185.9|12254.4|12194.4|12219.8|12159.8|3
1593008100000|2020-06-24 14:15:00|12247.2|12187.2|12248.5|12188.5|12248.5|12188.5|12247.2|12187.2|1
1593008400000|2020-06-24 14:20:00|12248.1|12188.1|12229|12169|12248.5|12188.5|12225.2|12165.2|3
1593008700000|2020-06-24 14:25:00|12229.4|12169.4|12223.9|12163.9|12229.4|12169.4|12223.1|12163.1|5
1593009000000|2020-06-24 14:30:00|12246.4|12186.4|12238.9|12178.9|12248.9|12188.9|12223.9|12163.9|0
1593009300000|2020-06-24 14:35:00|12237.6|12177.6|12209.4|12149.4|12251.4|12191.4|12191.9|12131.9|3
1593009600000|2020-06-24 14:40:00|12208.9|12148.9|12208.1|12148.1|12208.9|12148.9|12207.7|12147.7|4
1593009900000|2020-06-24 14:45:00|12207.7|12147.7|12213.5|12153.5|12225.1|12165.1|12205.9|12145.9|24
1593010200000|2020-06-24 14:50:00|12212.7|12152.7|12233.5|12173.5|12233.5|12173.5|12211|12151|4
1593010500000|2020-06-24 14:55:00|12233.6|12173.6|12226.5|12166.5|12234|12174|12156.5|12113.8|4
1593010800000|2020-06-24 15:00:00|12227.8|12167.8|12249.4|12189.4|12249.9|12189.9|12227.8|12167.8|29
1593011100000|2020-06-24 15:05:00|12249|12189|12241.5|12181.5|12251.5|12191.5|12229.4|12169.4|7
1593011400000|2020-06-24 15:10:00|12237|12177|12212.8|12152.8|12237|12177|12205.3|12145.3|19
1593011700000|2020-06-24 15:15:00|12211.1|12151.1|12212|12152|12224.5|12164.5|12199.5|12139.5|1
1593012000000|2020-06-24 15:20:00|12211.6|12151.6|12257.4|12197.4|12272.4|12212.4|12211.6|12151.6|10
1593012300000|2020-06-24 15:25:00|12239.9|12179.9|12254.9|12194.9|12254.9|12194.9|12239.9|12179.9|11
1593012600000|2020-06-24 15:30:00|12253.7|12193.7|12258.7|12198.7|12261.6|12201.6|12253.7|12193.7|16
1593012900000|2020-06-24 15:35:00|12256.6|12196.6|12244.9|12184.9|12256.6|12196.6|12230.8|12170.8|32
1593013200000|2020-06-24 15:40:00|12244.5|12184.5|12245.3|12185.3|12245.3|12195.3|12233.6|12184.5|10
1593013500000|2020-06-24 15:45:00|12245.8|12185.8|12236.6|12176.6|12245.8|12185.8|12232.1|12172.1|1
1593013800000|2020-06-24 15:50:00|12236.2|12176.2|12234.1|12174.1|12238.7|12196.2|12212.4|12171.7|2
1593014100000|2020-06-24 15:55:00|12231.6|12171.6|12229.1|12169.1|12234.1|12174.1|12190.4|12139.1|2
1593014400000|2020-06-24 16:00:00|12229.5|12169.5|12226.6|12166.6|12235.3|12175.3|12224.9|12164.9|3
1593014700000|2020-06-24 16:05:00|12225.8|12165.8|12220.4|12160.4|12225.8|12165.8|12220.4|12160.4|0
1593015000000|2020-06-24 16:10:00|12222.1|12162.1|12209.9|12169.9|12222.1|12169.9|12209.9|12162.1|1
1593015300000|2020-06-24 16:15:00|12210|12170|12210|12170|12210|12170|12210|12170|1
1593015600000|2020-06-24 16:20:00|12209.5|12169.5|12210|12170|12232.5|12178.8|12202.8|12166.3|2
1593015900000|2020-06-24 16:25:00|12193.4|12153.4|12202.6|12142.6|12204.2|12153.4|12175.4|12127.1|4
1593016200000|2020-06-24 16:30:00|12195.1|12135.1|12227.1|12167.1|12227.1|12167.1|12194.6|12134.6|0
1593016500000|2020-06-24 16:35:00|12227.2|12167.2|12229.7|12169.7|12229.7|12169.7|12226.7|12166.7|2
1593016800000|2020-06-24 16:40:00|12227.6|12167.6|12235.1|12175.1|12235.1|12175.1|12226.7|12166.7|6
1593017100000|2020-06-24 16:45:00|12234.7|12174.7|12234.7|12174.7|12234.7|12174.7|12234.7|12174.7|0
1593017400000|2020-06-24 16:50:00|12219.3|12179.3|12234.7|12174.7|12234.7|12179.3|12219.3|12174.7|2
1593017700000|2020-06-24 16:55:00|||||||||1
1593018000000|2020-06-24 17:00:00|||||||||13
1593018300000|2020-06-24 17:05:00|12234.8|12174.8|12234.8|12174.8|12234.8|12174.8|12234.8|12174.8|1
1593018600000|2020-06-24 17:10:00|12215.1|12191.1|12206.3|12182.3|12215.1|12191.1|12206.3|12182.3|9
1593018900000|2020-06-24 17:15:00|12214.6|12190.6|12243.9|12183.9|12256.8|12214.8|12214.6|12174.8|3
1593019200000|2020-06-24 17:20:00|12243.5|12183.5|12243.5|12183.5|12248.5|12188.5|12243.1|12183.1|16
1593019500000|2020-06-24 17:25:00|12238.1|12178.1|12251.9|12211.9|12258.2|12211.9|12237.7|12177.7|12
1593019800000|2020-06-24 17:30:00|12264.4|12204.4|12256.1|12196.1|12264.4|12217|12234|12174|1
1593020100000|2020-06-24 17:35:00|12253.6|12193.6|12256.1|12196.1|12256.1|12196.1|12253.6|12193.6|0
1593020400000|2020-06-24 17:40:00|12258.6|12198.6|12258.6|12198.6|12258.6|12198.6|12258.6|12198.6|1
1593020700000|2020-06-24 17:45:00|12266.1|12206.1|12265.3|12205.3|12274.8|12214.8|12258.6|12198.6|0
1593021000000|2020-06-24 17:50:00|12263.2|12203.2|12258.2|12198.2|12263.2|12203.2|12245.7|12185.7|0
1593021300000|2020-06-24 17:55:00|12257.8|12197.8|12267.4|12207.4|12271|12234.6|12245.7|12185.7|7
1593086400000|2020-06-25 12:00:00|12224.6|12164.6|12212.2|12152.2|12224.6|12164.6|12206.7|12146.7|1
1593086700000|2020-06-25 12:05:00|12211|12151|12211|12151|12211|12151|12211|12151|0
1593087000000|2020-06-25 12:10:00|12205.7|12165.7|12251.8|12191.8|12254.3|12199.2|12205.7|12165.7|3
1593087300000|2020-06-25 12:15:00|12251.9|12191.9|12213.3|12173.3|12251.9|12210.9|12213.3|12173.3|4
1593087600000|2020-06-25 12:20:00|12222.9|12162.9|12198.3|12138.3|12222.9|12162.9|12198.3|12138.3|2
1593087900000|2020-06-25 12:25:00|12198.7|12138.7|12205.8|12145.8|12205.8|12145.8|12198.3|12138.3|0
1593088200000|2020-06-25 12:30:00|12210.8|12150.8|12243|12183|12251.6|12195.2|12206.7|12150.8|2
1593088500000|2020-06-25 12:35:00|12245.5|12185.5|12257.6|12197.6|12257.6|12197.6|12243|12183|2
1593088800000|2020-06-25 12:40:00|12260.7|12200.7|12260.8|12200.8|12265.8|12205.8|12260.7|12200.7|2
1593089100000|2020-06-25 12:45:00|12225.8|12165.8|12224.3|12164.3|12235.4|12175.4|12215.9|12155.9|26
1593089400000|2020-06-25 12:50:00|12221.8|12161.8|12220.3|12160.3|12238.6|12178.6|12220.3|12160.3|0
1593089700000|2020-06-25 12:55:00|12221.5|12161.5|12220.7|12160.7|12224.6|12164.6|12220.7|12160.7|3
1593090000000|2020-06-25 13:00:00|12222.3|12162.3|12222.8|12162.8|12223.2|12163.2|12222.3|12162.3|0
1593090300000|2020-06-25 13:05:00|12223.2|12163.2|12222.8|12162.8|12223.2|12163.2|12222.8|12162.8|0
1593090600000|2020-06-25 13:10:00|12223.2|12163.2|12193.8|12153.8|12227.8|12167.8|12193.8|12153.4|0
1593090900000|2020-06-25 13:15:00|12187.4|12147.4|12154.6|12094.6|12197.1|12147.4|12154.6|12094.6|0
1593091200000|2020-06-25 13:20:00|12152.1|12092.1|12159.2|12099.2|12159.2|12099.2|12151.7|12091.7|0
1593091500000|2020-06-25 13:25:00|12159.6|12099.6|12150.7|12110.7|12160.9|12110.7|12144.3|12095.9|43
1593091800000|2020-06-25 13:30:00|12143.7|12083.7|12093.6|12033.6|12143.7|12083.7|12078.3|12027.1|51
1593092100000|2020-06-25 13:35:00|12101.1|12041.1|12171|12111|12171|12114.9|12101.1|12041.1|11
1593092400000|2020-06-25 13:40:00|12170.6|12110.6|12234.8|12174.8|12236.9|12187.7|12168.5|12108.5|0
1593092700000|2020-06-25 13:45:00|12236.9|12176.9|12235.7|12211.7|12239|12211.7|12221.4|12176.9|3
1593093000000|2020-06-25 13:50:00|12233.7|12193.7|12287.5|12227.5|12302|12242|12224.3|12191.6|12
1593093300000|2020-06-25 13:55:00|12285.4|12225.4|12290|12250|12310.4|12257.9|12272.9|12212.9|48
1593093600000|2020-06-25 14:00:00|12299.5|12275.5|12296.4|12236.4|12314.5|12278|12278.9|12218.9|23
1593093900000|2020-06-25 14:05:00|12291.4|12231.4|12278.1|12218.1|12296.2|12236.2|12275.6|12215.6|3
1593094200000|2020-06-25 14:10:00|12279.2|12219.2|12306.5|12246.5|12308.6|12252.7|12279.2|12219.2|3
1593094500000|2020-06-25 14:15:00|12308.6|12248.6|12243.3|12183.3|12308.6|12248.6|12181.1|12121.1|24
1593094800000|2020-06-25 14:20:00|12241|12181|12260.9|12200.9|12263|12203|12228.3|12168.3|0
1593095100000|2020-06-25 14:25:00|12263|12203|12332.2|12272.2|12332.2|12272.2|12263|12203|1
1593095400000|2020-06-25 14:30:00|12282.2|12222.2|12370.3|12310.3|12370.3|12310.3|12282.2|12222.2|0
1593095700000|2020-06-25 14:35:00|12361|12321|12371.1|12311.1|12381.7|12353.3|12351.4|12291.4|37
1593096000000|2020-06-25 14:40:00|12371.5|12311.5|12336.6|12276.6|12373.6|12313.6|12324.1|12264.1|2
1593096300000|2020-06-25 14:45:00|12339.1|12279.1|12337.6|12277.6|12339.1|12279.1|12337.6|12277.6|2
1593096600000|2020-06-25 14:50:00|12337.2|12277.2|12358.6|12318.6|12367.8|12323.9|12324.7|12275.1|2
1593096900000|2020-06-25 14:55:00|12370.2|12310.2|12384.4|12324.4|12384.4|12324.4|12370.2|12310.2|0
1593097200000|2020-06-25 15:00:00|12385.2|12325.2|12394.4|12334.4|12394.4|12334.4|12385.2|12325.2|0
1593097500000|2020-06-25 15:05:00|12394.5|12334.5|12395.2|12335.2|12395.2|12335.2|12392.7|12332.7|0
1593097800000|2020-06-25 15:10:00|12397.4|12337.4|12378.7|12318.7|12397.4|12337.4|12360.2|12300.2|1
1593098100000|2020-06-25 15:15:00|12377.9|12317.9|12377.8|12317.8|12389.2|12335.7|12348.3|12288.3|43
1593098400000|2020-06-25 15:20:00|12377.4|12317.4|12379.5|12319.5|12381.9|12321.9|12374.9|12314.9|2
1593098700000|2020-06-25 15:25:00|12379.9|12319.9|12393|12333|12393|12333|12377.4|12317.4|2
1593099000000|2020-06-25 15:30:00|12394.1|12334.1|12401.7|12341.7|12401.7|12363.6|12379.1|12332.8|11
1593099300000|2020-06-25 15:35:00|12399.2|12339.2|12397.1|12337.1|12401.5|12341.5|12383.8|12323.8|1
1593099600000|2020-06-25 15:40:00|12395|12335|12390.8|12350.8|12397.1|12350.8|12390.4|12335|2
1593099900000|2020-06-25 15:45:00|12399.2|12359.2|12395|12355|12399.2|12359.2|12390.8|12350.8|7
1593100200000|2020-06-25 15:50:00|12397.1|12357.1|12397.1|12357.1|12397.1|12357.1|12397.1|12357.1|2
1593100500000|2020-06-25 15:55:00|||||||||3
1593100800000|2020-06-25 16:00:00|12397.2|12357.2|12389.7|12349.7|12397.2|12362.7|12386.7|12347.2|3
1593101100000|2020-06-25 16:05:00|12380.5|12356.5|12389.7|12349.7|12389.7|12356.5|12380.5|12343.3|2
1593101400000|2020-06-25 16:10:00|12389.3|12349.3|12372|12312|12396.4|12349.3|12350.3|12290.3|3
1593101700000|2020-06-25 16:15:00|12371.6|12311.6|12392.2|12332.2|12392.2|12332.2|12349.7|12296.2|1
1593102000000|2020-06-25 16:20:00|12392.9|12332.9|12394.1|12334.1|12394.1|12334.1|12392.9|12332.9|4
1593102300000|2020-06-25 16:25:00|12392|12332|12398.8|12338.8|12398.8|12338.8|12392|12332|2
1593102600000|2020-06-25 16:30:00|12398|12338|12402.1|12342.1|12415.5|12355.5|12390.9|12333.6|2
1593102900000|2020-06-25 16:35:00|12402.5|12342.5|12402.9|12342.9|12402.9|12342.9|12402.5|12342.5|2
1593103200000|2020-06-25 16:40:00|12403.2|12343.2|12403.6|12343.6|12404|12344|12399.8|12339.8|8
1593103500000|2020-06-25 16:45:00|12403.7|12343.7|12402.9|12342.9|12403.7|12343.7|12402.1|12342.1|1
1593103800000|2020-06-25 16:50:00|12403.3|12343.3|12402.1|12342.1|12403.7|12343.7|12402.1|12342.1|2
1593104100000|2020-06-25 16:55:00|12402.9|12342.9|12374.5|12350.5|12402.9|12350.5|12374.5|12340|2
1593104400000|2020-06-25 17:00:00|12370.3|12310.3|12372.4|12312.4|12372.4|12312.4|12370.3|12310.3|0
1593104700000|2020-06-25 17:05:00|12351.4|12311.4|12380.9|12320.9|12385.1|12325.1|12338.4|12299.7|0
1593105000000|2020-06-25 17:10:00|12371.3|12331.3|12380.9|12320.9|12380.9|12331.3|12371.3|12320.9|0
1593105300000|2020-06-25 17:15:00|12385.1|12325.1|12374.7|12334.7|12385.1|12334.7|12374.7|12325.1|0
1593105600000|2020-06-25 17:20:00|12385.1|12325.1|12405.5|12365.5|12410.5|12365.5|12365.6|12325.1|5
1593105900000|2020-06-25 17:25:00|12403|12363|12393.8|12353.8|12412.6|12373.9|12393.8|12348.4|3
1593106200000|2020-06-25 17:30:00|12404.2|12344.2|12408.4|12348.4|12408.4|12348.4|12404.2|12344.2|2
1593106500000|2020-06-25 17:35:00|12374.5|12350.5|12390.6|12330.6|12403|12351.7|12354.2|12294.2|5
1593106800000|2020-06-25 17:40:00|12390.9|12330.9|12395.6|12335.6|12398.1|12338.1|12375.6|12315.6|0
1593107100000|2020-06-25 17:45:00|12373.9|12313.9|12393.1|12333.1|12393.1|12333.1|12373.9|12313.9|0
1593107400000|2020-06-25 17:50:00|12395.6|12335.6|12396|12336|12402.7|12342.7|12383.1|12323.1|1
1593107700000|2020-06-25 17:55:00|12400.6|12340.6|12411.8|12351.8|12414.3|12354.3|12397.7|12337.7|2
1593172800000|2020-06-26 12:00:00|12468.6|12444.6|12538.8|12478.8|12580.5|12520.5|12468.6|12444.6|8
1593173100000|2020-06-26 12:05:00|12536.6|12476.6|12518.8|12458.8|12539.5|12479.5|12518.8|12458.8|10
1593173400000|2020-06-26 12:10:00|12518.4|12458.4|12532.7|12472.7|12534.9|12474.9|12509.9|12449.9|11
1593173700000|2020-06-26 12:15:00|12528.4|12468.4|12537.8|12477.8|12539.9|12479.9|12518.8|12458.8|0
1593174000000|2020-06-26 12:20:00|12539.9|12479.9|12542.4|12482.4|12554.2|12494.2|12539.9|12479.9|0
1593174300000|2020-06-26 12:25:00|12538.1|12478.1|12558.2|12498.2|12560.7|12500.7|12537.4|12477.4|0
1593174600000|2020-06-26 12:30:00|12549.2|12509.2|12565.3|12505.3|12565.3|12520|12549.2|12505.3|0
1593174900000|2020-06-26 12:35:00|12567.5|12507.5|12567.5|12507.5|12567.5|12507.5|12567.5|12507.5|0
1593175200000|2020-06-26 12:40:00|12563.2|12503.2|12560|12500|12563.2|12503.2|12546.4|12486.4|0
1593175500000|2020-06-26 12:45:00|12557.9|12497.9|12539.7|12479.7|12560|12500|12537.5|12477.5|0
1593175800000|2020-06-26 12:50:00|12557.6|12497.6|12549.7|12489.7|12557.9|12497.9|12549.7|12489.7|1
1593176100000|2020-06-26 12:55:00|12539.7|12479.7|12539.7|12479.7|12548.3|12495.4|12535.4|12477.6|0
1593176400000|2020-06-26 13:00:00|12537.6|12477.6|12529|12469|12537.6|12477.6|12529|12469|1
1593176700000|2020-06-26 13:05:00|12552.3|12492.3|12564.4|12504.4|12564.4|12504.4|12550.1|12490.1|16
1593177000000|2020-06-26 13:10:00|12563.7|12503.7|12561.5|12537.5|12584.1|12537.5|12547.3|12490.9|2
1593177300000|2020-06-26 13:15:00|12563.6|12539.6|12576.5|12552.5|12616.2|12556.2|12563.6|12530.5|3
1593177600000|2020-06-26 13:20:00|12563.6|12539.6|12568.8|12528.8|12576.3|12539.6|12563.6|12514.1|7
1593177900000|2020-06-26 13:25:00|12571.3|12531.3|12581.7|12541.7|12581.7|12544|12565.8|12531.3|45
1593178200000|2020-06-26 13:30:00|12574.4|12550.4|12525.5|12501.5|12582.1|12554.7|12519.8|12492.8|37
1593178500000|2020-06-26 13:35:00|12529.8|12505.8|12547.1|12507.1|12573.5|12530.7|12498.4|12464.9|37
1593178800000|2020-06-26 13:40:00|12546.8|12506.8|12542.5|12482.5|12555.7|12506.8|12527.8|12467.8|0
1593179100000|2020-06-26 13:45:00|12542.2|12482.2|12540.4|12480.4|12542.2|12482.2|12537.9|12477.9|0
1593179400000|2020-06-26 13:50:00|12542.9|12482.9|12535.8|12475.8|12545.1|12485.1|12530.4|12470.4|0
1593179700000|2020-06-26 13:55:00|12534.7|12474.7|12529.4|12469.4|12535.1|12475.1|12528.6|12468.6|1
1593180000000|2020-06-26 14:00:00|12529.7|12469.7|12540.8|12480.8|12554.4|12494.4|12526.5|12466.5|0
1593180300000|2020-06-26 14:05:00|12540.1|12480.1|12544.4|12484.4|12546.9|12509.9|12532.3|12472.3|7
1593180600000|2020-06-26 14:10:00|12544.1|12484.1|12525.5|12485.5|12544.1|12485.5|12525.5|12472.3|0
1593180900000|2020-06-26 14:15:00|12532|12492|12566.6|12506.6|12566.6|12522.5|12530.4|12474.5|28
1593181200000|2020-06-26 14:20:00|12557|12517|12556.3|12516.3|12568.8|12517|12549.9|12504.5|1
1593181500000|2020-06-26 14:25:00|12573.1|12513.1|12571.7|12511.7|12581|12526|12561|12501|5
1593181800000|2020-06-26 14:30:00|12576|12516|12576|12516|12582.1|12533.5|12567.1|12507.4|0
1593182100000|2020-06-26 14:35:00|12575.3|12515.3|12543.6|12503.6|12575.3|12515.3|12536.4|12476.4|7
1593182400000|2020-06-26 14:40:00|12554.3|12514.3|12546.8|12486.8|12567.2|12514.3|12542.2|12482.2|1
1593182700000|2020-06-26 14:45:00|12542.9|12482.9|12532.9|12472.9|12556.5|12496.5|12532.9|12472.9|0
1593183000000|2020-06-26 14:50:00|12543.6|12483.6|12529|12469|12557.9|12511.3|12508.8|12459.3|15
1593183300000|2020-06-26 14:55:00|12529.3|12469.3|12538.3|12478.3|12542.3|12482.3|12489.7|12429.7|16
1593183600000|2020-06-26 15:00:00|12540.8|12480.8|12531|12507|12563.7|12511.3|12531|12480.8|3
1593183900000|2020-06-26 15:05:00|12534.4|12474.4|12524.1|12484.1|12539.1|12504.6|12522.9|12474.1|7
1593184200000|2020-06-26 15:10:00|12518.6|12494.6|12531.5|12507.5|12547|12509.6|12511.4|12474.8|7
1593184500000|2020-06-26 15:15:00|12531.9|12507.9|12541.3|12501.3|12546.3|12514.3|12523.3|12483.8|7
1593184800000|2020-06-26 15:20:00|12536.9|12512.9|12535.8|12511.8|12536.9|12512.9|12535.8|12511.8|2
1593185100000|2020-06-26 15:25:00|12538.3|12514.3|12535.9|12511.9|12538.4|12514.4|12534.1|12510.1|3
1593185400000|2020-06-26 15:30:00|12539.2|12499.2|12542.1|12482.1|12546.4|12501.4|12530.3|12475|0
1593185700000|2020-06-26 15:35:00|12538.9|12498.9|12537.5|12497.5|12554.3|12513.7|12514.8|12475|22
1593186000000|2020-06-26 15:40:00|12540|12500|12544.7|12484.7|12545|12513|12522.7|12484.3|7
1593186300000|2020-06-26 15:45:00|12546.8|12486.8|12522.7|12498.7|12554|12511.2|12520.2|12486.8|10
1593186600000|2020-06-26 15:50:00|12520.2|12496.2|12530|12490|12547.9|12500.5|12520.2|12483.3|3
1593186900000|2020-06-26 15:55:00|12530.1|12490.1|12524.6|12500.6|12530.1|12505.6|12522.4|12490.1|1
1593187200000|2020-06-26 16:00:00|12540.8|12480.8|12522.8|12498.8|12541.5|12504.9|12522.8|12480.8|7
1593187500000|2020-06-26 16:05:00|12530.8|12470.8|12557.3|12497.3|12559.8|12499.8|12530.8|12470.8|5
1593187800000|2020-06-26 16:10:00|12555.5|12495.5|12537.7|12497.7|12555.5|12499.8|12537.6|12489.4|0
1593188100000|2020-06-26 16:15:00|12550.2|12490.2|12542.7|12502.7|12550.2|12503|12540.5|12490.2|2
1593188400000|2020-06-26 16:20:00|12533.1|12493.1|12529.7|12505.7|12537.4|12505.7|12529.7|12493.1|1
1593188700000|2020-06-26 16:25:00|12534|12510|12539.7|12515.7|12545.2|12515.7|12534|12502.7|2
1593189000000|2020-06-26 16:30:00|12547.4|12507.4|12565|12505|12569.2|12528.7|12532|12480.6|11
1593189300000|2020-06-26 16:35:00|12562.8|12502.8|12562.5|12502.5|12563.2|12503.2|12562.5|12502.5|0
1593189600000|2020-06-26 16:40:00|12557.5|12497.5|12554.7|12494.7|12557.5|12497.5|12550|12490|0
1593190200000|2020-06-26 16:50:00|12555.1|12495.1|12555.1|12495.1|12555.1|12495.1|12554.7|12494.7|0
1593190500000|2020-06-26 16:55:00|12554.7|12494.7|12537.9|12497.9|12555.1|12497.9|12537.9|12494.7|12
1593190800000|2020-06-26 17:00:00|12546.5|12506.5|12542.6|12502.6|12555.1|12511|12531|12479|3
1593191100000|2020-06-26 17:05:00|12542.7|12502.7|12542.7|12502.7|12542.7|12513.2|12535.4|12502.7|11
1593191400000|2020-06-26 17:10:00|12534.3|12510.3|12534.7|12510.7|12537.6|12513.6|12532.2|12508.2|5
1593191700000|2020-06-26 17:15:00|12525.8|12501.8|12539.7|12515.7|12539.7|12515.7|12525.8|12501.8|6
1593192000000|2020-06-26 17:20:00|12541.9|12517.9|12564.3|12504.3|12574.3|12529.4|12541.5|12504.3|24
1593192300000|2020-06-26 17:25:00|12566.4|12506.4|12565.2|12505.2|12566.4|12516.8|12556.4|12500.5|24
1593192600000|2020-06-26 17:30:00|12565.9|12505.9|12564.8|12504.8|12566.6|12506.6|12564.8|12504.8|0
1593192900000|2020-06-26 17:35:00|12564.9|12504.9|12563.4|12503.4|12577|12517|12555.2|12495.2|13
1593193200000|2020-06-26 17:40:00|12563.8|12503.8|12542.9|12518.9|12568|12524.2|12542.9|12503.8|6
1593193500000|2020-06-26 17:45:00|12549.4|12525.4|12555.7|12531.7|12572.3|12531.7|12549.4|12512.3|3
1593193800000|2020-06-26 17:50:00|12553.2|12529.2|12558.3|12534.3|12560.8|12536.8|12553.2|12529.2|6
1593194100000|2020-06-26 17:55:00|12554.1|12514.1|12519.9|12459.9|12558.8|12525|12454.8|12430.8|16
1593432000000|2020-06-29 12:00:00|12605.8|12581.8|12632.1|12592.1|12671.3|12644.8|12605.8|12573.8|28
1593432300000|2020-06-29 12:05:00|12634.4|12594.4|12631.4|12607.4|12634.4|12607.4|12629.1|12594.4|19
1593432600000|2020-06-29 12:10:00|12635.9|12611.9|12652.7|12592.7|12662.2|12611.9|12635.9|12590.5|11
1593432900000|2020-06-29 12:15:00|12653|12593|12655.3|12595.3|12655.3|12595.3|12653|12593|0
1593433200000|2020-06-29 12:20:00|12659.8|12599.8|12623.6|12599.6|12662.3|12602.3|12623.6|12584.2|2
1593433800000|2020-06-29 12:30:00|12623.9|12599.9|12630.6|12570.6|12630.6|12599.9|12603.6|12563.1|3
1593434100000|2020-06-29 12:35:00|12628.1|12568.1|12608.9|12584.9|12635.6|12584.9|12608.9|12565.6|0
1593434400000|2020-06-29 12:40:00|12601.9|12577.9|12648.9|12588.9|12648.9|12588.9|12601.9|12563.1|7
1593434700000|2020-06-29 12:45:00|12639.1|12599.1|12633.9|12609.9|12650.9|12609.9|12632.4|12577.4|9
1593435000000|2020-06-29 12:50:00|12636.4|12612.4|12642.2|12582.2|12660.2|12612.9|12636.4|12579.7|2
1593435300000|2020-06-29 12:55:00|12637.4|12577.4|12635|12575|12637.4|12577.4|12634.9|12574.9|0
1593435600000|2020-06-29 13:00:00|12637.5|12577.5|12626.5|12586.5|12637.5|12586.5|12626.5|12577.5|13
1593435900000|2020-06-29 13:05:00|12626.3|12586.3|12622.8|12582.8|12637.8|12586.3|12622.8|12575.1|15
1593436200000|2020-06-29 13:10:00|12622.9|12582.9|12625.4|12565.4|12632.4|12582.9|12617.1|12561.1|12
1593436500000|2020-06-29 13:15:00|12627.9|12567.9|12642.9|12582.9|12645.4|12585.4|12627.9|12567.9|0
1593436800000|2020-06-29 13:20:00|12650.4|12590.4|12650.4|12590.4|12652.9|12592.9|12650.4|12590.4|0
1593437100000|2020-06-29 13:25:00|12650.5|12590.5|12650.2|12590.2|12662.7|12608|12641.2|12588|0
1593437400000|2020-06-29 13:30:00|12645.5|12585.5|12645.8|12585.8|12650.7|12590.7|12643.2|12583.2|0
1593437700000|2020-06-29 13:35:00|12643.5|12583.5|12633|12593|12644.7|12595|12633|12583.5|2
1593438000000|2020-06-29 13:40:00|12642.5|12582.5|12613|12573|12642.5|12582.5|12613|12568|27
1593438300000|2020-06-29 13:45:00|12643|12583|12634.5|12594.5|12658|12608.3|12632|12575.5|18
1593438600000|2020-06-29 13:50:00|12624.5|12600.5|12640.6|12616.6|12640.8|12616.8|12622.5|12575|32
1593438900000|2020-06-29 13:55:00|12647.8|12607.8|12638.1|12614.1|12647.8|12614.1|12635.8|12601.1|4
1593439200000|2020-06-29 14:00:00|12647.1|12607.1|12664.3|12624.3|12674.1|12644.1|12645.9|12607.1|16
1593439500000|2020-06-29 14:05:00|12668.9|12628.9|12653.3|12613.3|12671.4|12639.9|12639.8|12610.8|18
1593439800000|2020-06-29 14:10:00|12657.8|12617.8|12614|12590|12657.8|12627.6|12614|12573.3|12
1593440100000|2020-06-29 14:15:00|12611.7|12587.7|12658.1|12618.1|12663.1|12619.4|12611.7|12587.7|19
1593440400000|2020-06-29 14:20:00|12656.1|12616.1|12639|12615|12662.9|12624.3|12625.5|12581.3|8
1593440700000|2020-06-29 14:25:00|12638.5|12614.5|12649.1|12589.1|12649.1|12614.5|12630.3|12575.8|11
1593441000000|2020-06-29 14:30:00|12631.8|12607.8|12689.8|12629.8|12689.8|12629.8|12631.8|12607.8|4
1593441300000|2020-06-29 14:35:00|12689.3|12629.3|12669.7|12645.7|12690.3|12645.7|12662.7|12620.3|2
1593441600000|2020-06-29 14:40:00|12667.4|12643.4|12656.2|12632.2|12677.8|12643.4|12653.7|12593.7|3
1593441900000|2020-06-29 14:45:00|12682.6|12622.6|12683.1|12623.1|12683.1|12623.1|12673.1|12613.1|1
1593442200000|2020-06-29 14:50:00|12687.7|12627.7|12683.2|12643.2|12692.9|12643.2|12666.4|12613.9|1
1593442500000|2020-06-29 14:55:00|12680.9|12640.9|12660.2|12636.2|12681.2|12649.6|12655.4|12631.4|5
1593442800000|2020-06-29 15:00:00|12659.9|12635.9|12619.3|12595.3|12659.9|12635.9|12619.3|12580.5|4
1593443100000|2020-06-29 15:05:00|12617|12593|12619.3|12559.3|12638.8|12594.8|12606|12556.3|7
1593443400000|2020-06-29 15:10:00|12628.3|12568.3|12618.9|12558.9|12633.4|12573.4|12579.1|12519.1|1
1593443700000|2020-06-29 15:15:00|12618.6|12558.6|12618.6|12558.6|12618.6|12558.6|12593.9|12533.9|2
1593444000000|2020-06-29 15:20:00|12616.4|12556.4|12616.4|12556.4|12622.9|12582.9|12574.6|12518.9|2
1593444300000|2020-06-29 15:25:00|12616.7|12556.7|12614.4|12554.4|12616.7|12556.7|12614.4|12554.4|2
1593444600000|2020-06-29 15:30:00|12606.9|12566.9|12650.5|12590.5|12655.8|12595.8|12606.9|12546.9|9
1593444900000|2020-06-29 15:35:00|12653|12593|12633.5|12609.5|12653|12609.5|12626.7|12584|3
1593445200000|2020-06-29 15:40:00|12650.5|12590.5|12648.6|12588.6|12650.6|12590.6|12641.5|12581.5|2
1593445500000|2020-06-29 15:45:00|12647.9|12587.9|12648.6|12588.6|12648.6|12588.6|12641.1|12581.1|0
1593445800000|2020-06-29 15:50:00|12636.6|12596.6|12650.9|12590.9|12650.9|12614.6|12629.5|12590.9|1
1593446100000|2020-06-29 15:55:00|12650.6|12590.6|12638.9|12598.9|12650.6|12598.9|12638.9|12588.1|0
1593446400000|2020-06-29 16:00:00|||||||||3
1593446700000|2020-06-29 16:05:00|12639.2|12599.2|12638.7|12598.7|12648.2|12609.2|12628.2|12568.2|4
1593447000000|2020-06-29 16:10:00|12630.5|12606.5|12616.1|12576.1|12632.8|12606.5|12616.1|12566.6|14
1593447300000|2020-06-29 16:15:00|12593.5|12553.5|12616.5|12576.5|12628.3|12584.7|12585.4|12553.5|3
1593447600000|2020-06-29 16:20:00|12608.7|12584.7|12643.4|12603.4|12643.7|12612.2|12608.7|12569.6|5
1593447900000|2020-06-29 16:25:00|12636.4|12612.4|12623.3|12583.3|12663.1|12612.4|12620.8|12564.2|1
1593448200000|2020-06-29 16:30:00|12615.9|12555.9|12624.2|12564.2|12639.4|12579.4|12615.9|12555.9|2
1593448500000|2020-06-29 16:35:00|12642.7|12582.7|12639.4|12579.4|12647.1|12587.1|12630.2|12570.2|2
1593448800000|2020-06-29 16:40:00|12637.7|12577.7|12622.7|12562.7|12637.7|12577.7|12600.5|12540.5|2
1593449100000|2020-06-29 16:45:00|12625.2|12565.2|12608|12548|12635.5|12575.5|12575.5|12515.5|1
1593449400000|2020-06-29 16:50:00|12605.7|12545.7|12626.2|12566.2|12626.2|12566.2|12603.9|12543.9|0
1593449700000|2020-06-29 16:55:00|12625.8|12565.8|12627|12567|12627.2|12567.2|12625.5|12565.5|1
1593450000000|2020-06-29 17:00:00|12629.5|12569.5|12626.5|12566.5|12629.5|12569.5|12626|12566|0
1593450300000|2020-06-29 17:05:00|12626.3|12566.3|12631.3|12571.3|12650.4|12590.4|12626.1|12566.1|0
1593450600000|2020-06-29 17:10:00|12631.6|12571.6|12631.4|12571.4|12631.6|12571.6|12631.3|12571.3|0
1593450900000|2020-06-29 17:15:00|12631.6|12571.6|12625.7|12565.7|12633.9|12573.9|12625.7|12565.7|0
1593451200000|2020-06-29 17:20:00|12624.7|12564.7|12622.3|12562.3|12624.7|12564.7|12622.2|12562.2|0
1593451500000|2020-06-29 17:25:00|12620|12560|12634.1|12574.1|12634.1|12578.5|12618.5|12560|0
1593451800000|2020-06-29 17:30:00|12631.8|12571.8|12618.9|12558.9|12655.6|12606.4|12618.9|12558.9|6
1593452100000|2020-06-29 17:35:00|12606.4|12546.4|12611.4|12551.4|12618.9|12558.9|12606.4|12546.4|2
1593452400000|2020-06-29 17:40:00|12600.2|12560.2|12627.1|12567.1|12628.8|12568.8|12588.9|12536.3|4
1593452700000|2020-06-29 17:45:00|12629.3|12569.3|12631.2|12571.2|12634.3|12574.3|12610|12550|0
1593453000000|2020-06-29 17:50:00|12616.5|12556.5|12620.8|12560.8|12629.2|12572.1|12600.8|12544.7|11
1593453300000|2020-06-29 17:55:00|12623.3|12563.3|12611.4|12551.4|12628.3|12568.3|12558.4|12526.4|21
1593518400000|2020-06-30 12:00:00|12612|12552|12635.2|12575.2|12684.5|12624.5|12612|12552|26
1593518700000|2020-06-30 12:05:00|12648.9|12588.9|12649.7|12589.7|12667.9|12607.9|12648.9|12588.9|0
1593519000000|2020-06-30 12:10:00|12653.6|12593.6|12678.6|12618.6|12678.6|12618.6|12653.6|12593.6|0
1593519300000|2020-06-30 12:15:00|12681.1|12621.1|12627.4|12567.4|12681.1|12621.1|12627.4|12567.4|0
1593519600000|2020-06-30 12:20:00|12624.9|12564.9|12634.1|12574.1|12642.3|12582.3|12624.9|12564.9|5
1593520200000|2020-06-30 12:30:00|12633.7|12573.7|12591.2|12531.2|12633.7|12573.7|12576.6|12516.6|0
1593520500000|2020-06-30 12:35:00|12590.6|12530.6|12563.7|12503.7|12590.6|12530.6|12563.7|12503.7|0
1593520800000|2020-06-30 12:40:00|12565.6|12505.6|12538.7|12478.7|12586.2|12526.2|12533.7|12473.7|0
1593521100000|2020-06-30 12:45:00|12523.7|12463.7|12531.2|12471.2|12581.2|12521.2|12523.7|12463.7|0
1593521400000|2020-06-30 12:50:00|12531.3|12471.3|12531.3|12471.3|12531.3|12471.3|12531.3|12471.3|0
1593521700000|2020-06-30 12:55:00|12534.1|12474.1|12541.3|12481.3|12564.4|12504.4|12534.1|12474.1|0
1593522300000|2020-06-30 13:05:00|12541.5|12481.5|12532.4|12472.4|12541.5|12481.5|12532.2|12472.2|1
1593522600000|2020-06-30 13:10:00|12532.2|12472.2|12522.4|12462.4|12532.2|12472.2|12522.4|12462.4|0
1593522900000|2020-06-30 13:15:00|12522.5|12462.5|12522.5|12462.5|12522.5|12462.5|12522.5|12462.5|0
1593523200000|2020-06-30 13:20:00|12522.3|12462.3|12520|12460|12522.3|12462.3|12520|12460|0
1593523500000|2020-06-30 13:25:00|12485|12425|12500|12440|12507.5|12447.5|12485|12425|0
1593523800000|2020-06-30 13:30:00|12502.5|12442.5|12480|12420|12507.5|12447.5|12480|12420|0
1593524100000|2020-06-30 13:35:00|12478|12418|12428.5|12368.5|12478|12418|12428.5|12368.5|0
1593524400000|2020-06-30 13:40:00|12443.5|12383.5|12418.5|12358.5|12443.5|12383.5|12418.5|12358.5|0
1593524700000|2020-06-30 13:45:00|12416.2|12356.2|12426|12366|12438.5|12378.5|12366|12306|0
1593525000000|2020-06-30 13:50:00|12426.2|12366.2|12380.8|12320.8|12440.8|12380.8|12378.5|12318.5|0
1593525300000|2020-06-30 13:55:00|12381|12321|12400.9|12340.9|12425.8|12365.8|12381|12321|0
1593525600000|2020-06-30 14:00:00|12436.1|12376.1|12420.9|12360.9|12438.4|12378.4|12413.4|12353.4|0
1593526200000|2020-06-30 14:10:00|12421.1|12361.1|12434.1|12374.1|12434.1|12374.1|12421.1|12361.1|5
1593526500000|2020-06-30 14:15:00|12433|12373|12431.8|12371.8|12436.8|12376.8|12421.6|12361.6|0
1593526800000|2020-06-30 14:20:00|12454.3|12394.3|12472.8|12412.8|12479.3|12419.3|12439.7|12379.7|4
1593527100000|2020-06-30 14:25:00|12472.6|12412.6|12460.4|12400.4|12484.3|12424.3|12457.9|12397.9|3
1593527400000|2020-06-30 14:30:00|12465.1|12405.1|12457.9|12397.9|12489.5|12429.5|12457.9|12397.9|5
1593527700000|2020-06-30 14:35:00|12458.7|12398.7|12456.2|12396.2|12477.4|12417.4|12456.2|12396.2|4
1593528000000|2020-06-30 14:40:00|12455.8|12395.8|12426.4|12402.4|12460|12402.4|12426.4|12384.4|169
1593528300000|2020-06-30 14:45:00|12456.9|12396.9|12436.9|12396.9|12456.9|12412.4|12435.8|12396.9|2
1593528600000|2020-06-30 14:50:00|12437.7|12397.7|12451.4|12427.4|12456.2|12432.2|12436.9|12396.9|3
1593528900000|2020-06-30 14:55:00|12449.1|12425.1|12471.7|12411.7|12489.6|12429.6|12446.4|12411.7|6
1593529200000|2020-06-30 15:00:00|12468.6|12428.6|12526.7|12466.7|12546.9|12517.2|12468.6|12428.6|16
1593529500000|2020-06-30 15:05:00|12527.9|12467.9|12528|12468|12542.6|12482.6|12457.2|12397.2|4
1593529800000|2020-06-30 15:10:00|12518.4|12458.4|12481.7|12421.7|12533|12473|12476.7|12416.7|2
1593530100000|2020-06-30 15:15:00|12486.3|12426.3|12514.7|12454.7|12514.7|12454.7|12469.2|12409.2|4
1593530400000|2020-06-30 15:20:00|12515.1|12455.1|12520.8|12460.8|12548.3|12508.3|12501.4|12441.4|5
1593530700000|2020-06-30 15:25:00|12523.1|12463.1|12535.8|12475.8|12545.8|12485.8|12523.1|12463.1|3
1593531000000|2020-06-30 15:30:00|12533.3|12473.3|12532.4|12472.4|12543.5|12483.5|12530.8|12470.8|4
1593531300000|2020-06-30 15:35:00|12532.6|12472.6|12552.8|12492.8|12555.3|12495.3|12532.6|12472.6|5
1593531600000|2020-06-30 15:40:00|12553.4|12493.4|12520.3|12460.3|12553.4|12513.3|12500.1|12440.7|3
1593531900000|2020-06-30 15:45:00|12518|12458|12517.9|12457.9|12522.8|12462.8|12472.8|12426.8|9
1593532200000|2020-06-30 15:50:00|12517.5|12457.5|12511.2|12451.2|12538.5|12478.5|12511|12451|2
1593532500000|2020-06-30 15:55:00|12511.6|12451.6|12511.2|12451.2|12531.2|12471.2|12498.7|12438.7|2
1593532800000|2020-06-30 16:00:00|12506.6|12446.6|12527.1|12467.1|12527.1|12467.1|12506.2|12446.2|4
1593533100000|2020-06-30 16:05:00|||||||||2
1593533400000|2020-06-30 16:10:00|12528.7|12468.7|12493.3|12433.3|12528.7|12468.7|12491.2|12431.2|9
1593533700000|2020-06-30 16:15:00|12492.9|12432.9|12518.2|12458.2|12522.2|12462.2|12462.8|12402.8|4
1593534000000|2020-06-30 16:20:00|12515.9|12455.9|12530.6|12470.6|12545.2|12485.2|12513.2|12453.2|4
1593534300000|2020-06-30 16:25:00|12530.4|12470.4|12523.1|12463.1|12530.4|12470.4|12520.6|12460.6|6
1593534600000|2020-06-30 16:30:00|12520.6|12480.6|12540.6|12480.6|12544.6|12484.6|12518.1|12473.1|11
1593534900000|2020-06-30 16:35:00|12542.9|12482.9|12518.1|12478.1|12543.1|12506.1|12518.1|12478.1|4
1593535200000|2020-06-30 16:40:00|12510.6|12450.6|12503.1|12463.1|12510.6|12463.1|12503.1|12448.1|2
1593535500000|2020-06-30 16:45:00|12505.5|12465.5|12563.1|12503.1|12563.1|12503.1|12505.5|12465.5|3
1593535800000|2020-06-30 16:50:00|12563.3|12503.3|12635.7|12575.7|12635.7|12580.5|12552.6|12503.3|4
1593536100000|2020-06-30 16:55:00|12633.2|12573.2|12689.8|12665.8|12746.4|12694.1|12622.1|12573.2|31
1593536400000|2020-06-30 17:00:00|12692.3|12668.3|12738.5|12698.5|12745.3|12721.3|12690.7|12632.8|37
1593536700000|2020-06-30 17:05:00|12738.7|12698.7|12721.6|12681.6|12741|12701|12708.6|12678.2|19
1593537000000|2020-06-30 17:10:00|12721.8|12681.8|12735.5|12711.5|12741.2|12711.5|12721.8|12676.4|0
1593537300000|2020-06-30 17:15:00|12745.3|12721.3|12728.9|12688.9|12745.3|12721.3|12716.1|12688.9|16
1593537600000|2020-06-30 17:20:00|12731.2|12691.2|12776.4|12752.4|12783.7|12759.7|12731.2|12691.2|59
1593537900000|2020-06-30 17:25:00|12778.7|12754.7|12841.4|12817.4|12843.9|12819.9|12776.4|12752.4|102
1593538200000|2020-06-30 17:30:00|12843.7|12819.7|12812|12788|12843.9|12819.9|12812|12777.5|8
1593538500000|2020-06-30 17:35:00|12829.6|12789.6|12819.2|12795.2|12832.1|12797.8|12815.4|12789.6|1
1593538800000|2020-06-30 17:40:00|12821.8|12797.8|12831.6|12807.6|12831.6|12807.6|12813|12789|16
1593539100000|2020-06-30 17:45:00|12832|12808|12829.3|12805.3|12832|12808|12829.3|12805.3|9
1593539400000|2020-06-30 17:50:00|12827.3|12803.3|12855.4|12831.4|12862.9|12838.9|12827.3|12803.3|18
1593539700000|2020-06-30 17:55:00|12856.2|12832.2|12853.6|12813.6|12867.7|12843.7|12852.2|12794.7|16
1593604800000|2020-07-01 12:00:00|12845|12805|12862.7|12838.7|12872|12842.3|12834.6|12805|35
1593605100000|2020-07-01 12:05:00|12858|12834|12842.8|12782.8|12861|12834|12842.8|12782.8|10
1593605400000|2020-07-01 12:10:00|12841.8|12781.8|12822.3|12782.3|12841.8|12782.5|12822.3|12781.8|0
1593605700000|2020-07-01 12:15:00|12822.4|12782.4|12821.7|12797.7|12827.2|12797.7|12816.9|12782.4|1
1593606000000|2020-07-01 12:20:00|12824|12800|12822.7|12798.7|12824.2|12800.2|12822.7|12798.7|9
1593606300000|2020-07-01 12:25:00|12822.9|12798.9|12819.4|12795.4|12825.2|12801.2|12819.4|12795.4|12
1593606600000|2020-07-01 12:30:00|12819.6|12795.6|12824.3|12800.3|12824.3|12800.3|12819.6|12795.6|2
1593607200000|2020-07-01 12:40:00|12827.7|12803.7|12831|12807|12831|12807|12827.7|12803.7|0
1593607500000|2020-07-01 12:45:00|12828.7|12804.7|12838.9|12798.9|12839|12809.4|12828.5|12798.9|3
1593607800000|2020-07-01 12:50:00|12833.2|12809.2|12814.1|12790.1|12838.4|12814.4|12809.2|12779.6|8
1593608400000|2020-07-01 13:00:00|12814.3|12790.3|12821.4|12797.4|12831.1|12807.1|12814.3|12789.3|6
1593608700000|2020-07-01 13:05:00|12821.5|12797.5|12821.5|12797.5|12821.5|12797.5|12821.5|12797.5|0
1593609000000|2020-07-01 13:10:00|12821|12797|12773.8|12713.8|12821|12797|12727|12693|30
1593609300000|2020-07-01 13:15:00|12783.1|12723.1|12771.3|12731.3|12783.1|12741.8|12753.8|12711.5|2
1593609600000|2020-07-01 13:20:00|12778.3|12738.3|12781.2|12721.2|12795.7|12743.3|12773.7|12721.2|0
1593609900000|2020-07-01 13:25:00|12781.3|12721.3|12800.5|12740.5|12800.5|12740.5|12773.7|12721.3|3
1593610200000|2020-07-01 13:30:00|12793.5|12733.5|12798|12738|12798|12738|12793|12733|0
1593610500000|2020-07-01 13:35:00|12799.4|12739.4|12802.9|12742.9|12804.7|12780.7|12799.4|12739.4|5
1593610800000|2020-07-01 13:40:00|12805.2|12745.2|12805.2|12745.2|12805.2|12745.2|12795.6|12735.6|0
1593611100000|2020-07-01 13:45:00|12805.3|12745.3|12805.4|12745.4|12807.8|12747.8|12795.4|12735.4|2
1593611400000|2020-07-01 13:50:00|12803.1|12743.1|12786.1|12726.1|12805.4|12745.4|12773.8|12726.1|2
1593611700000|2020-07-01 13:55:00|12783.4|12723.4|12788.3|12728.3|12788.3|12728.3|12773.9|12713.9|2
1593612000000|2020-07-01 14:00:00|12790.6|12730.6|12788.5|12728.5|12805.3|12745.3|12781.1|12721.1|8
1593612300000|2020-07-01 14:05:00|12790.8|12730.8|12794.7|12734.7|12795.7|12735.7|12775.3|12715.3|1
1593612600000|2020-07-01 14:10:00|12773|12733|12770|12710|12775.5|12733|12768.4|12708.4|0
1593612900000|2020-07-01 14:15:00|12757.7|12717.7|12761.9|12721.9|12761.9|12721.9|12757.7|12717.7|0
1593613200000|2020-07-01 14:20:00|12757|12717|12747.4|12707.4|12762|12717|12744.9|12701.9|6
1593613500000|2020-07-01 14:25:00|12759.4|12719.4|12745.7|12705.7|12771.9|12727.6|12742.5|12702.5|12
1593613800000|2020-07-01 14:30:00|12743.4|12703.4|12742.8|12718.8|12743.6|12718.8|12737.9|12703.2|1
1593614100000|2020-07-01 14:35:00|12743.1|12719.1|12752.4|12728.4|12765.1|12733.3|12740.3|12716.3|9
1593614400000|2020-07-01 14:40:00|12733.2|12709.2|12761.8|12721.8|12767.8|12727.8|12733.2|12709.2|6
1593614700000|2020-07-01 14:45:00|12756.2|12732.2|12762.8|12738.8|12768.5|12744.5|12756.2|12732.2|6
1593615000000|2020-07-01 14:50:00|12757.9|12733.9|12757.9|12733.9|12757.9|12733.9|12757.9|12733.9|2
1593615300000|2020-07-01 14:55:00|12757.2|12697.2|12757.9|12733.9|12760.4|12736.4|12745.7|12697.2|20
1593615600000|2020-07-01 15:00:00|12758.1|12734.1|12760.4|12736.4|12760.4|12736.4|12758.1|12734.1|2
1593615900000|2020-07-01 15:05:00|12758.8|12734.8|12807.4|12783.4|12822.4|12783.4|12758.8|12734.8|18
1593616200000|2020-07-01 15:10:00|12804.9|12780.9|12820|12780|12822.4|12782.4|12804.9|12755.3|18
1593616500000|2020-07-01 15:15:00|12817.6|12777.6|12820.1|12760.1|12822.5|12782.5|12817.1|12760.1|2
1593616800000|2020-07-01 15:20:00|12827.1|12767.1|12815.2|12755.2|12827.5|12778.5|12797.8|12755|2
1593617100000|2020-07-01 15:25:00|12815.5|12755.5|12817.8|12757.8|12822.5|12765.5|12805.5|12755.5|1
1593617400000|2020-07-01 15:30:00|12820.2|12760.2|12824.9|12764.9|12824.9|12764.9|12817.8|12757.8|1
1593617700000|2020-07-01 15:35:00|12817.9|12757.9|12827.6|12767.6|12827.6|12775|12792.9|12755.4|2
1593618000000|2020-07-01 15:40:00|12812.9|12772.9|12829.9|12769.9|12829.9|12797.9|12807.4|12767.6|10
1593618300000|2020-07-01 15:45:00|12827.6|12767.6|12821.9|12797.9|12827.6|12797.9|12816.6|12767.6|6
1593618600000|2020-07-01 15:50:00|12829.3|12805.3|12832.3|12792.3|12832.3|12807.8|12824.9|12784.9|4
1593618900000|2020-07-01 15:55:00|12822|12798|12822.6|12782.6|12832.3|12800.3|12817.3|12782.6|2
1593619200000|2020-07-01 16:00:00|12837.3|12777.3|12820.2|12780.2|12837.3|12795.7|12819.6|12777.3|2
1593619500000|2020-07-01 16:05:00|12822.5|12782.5|12822.8|12762.8|12825.2|12788.3|12790.6|12746|4
1593619800000|2020-07-01 16:10:00|12797.8|12773.8|12815.4|12775.4|12823|12783.4|12797.8|12755.8|2
1593620100000|2020-07-01 16:15:00|12800.3|12776.3|12822.7|12782.7|12822.7|12782.7|12798|12774|4
1593620400000|2020-07-01 16:20:00|12826.9|12802.9|12839.7|12779.7|12839.7|12815.2|12826.9|12779.7|22
1593620700000|2020-07-01 16:25:00|12836.8|12796.8|12841.4|12817.4|12852.1|12817.4|12831.6|12777.9|26
1593621000000|2020-07-01 16:30:00|12848.9|12824.9|12868.7|12828.7|12871.1|12836.8|12841.4|12817.4|17
1593621300000|2020-07-01 16:35:00|||||||||3
1593621600000|2020-07-01 16:40:00|12871.2|12831.2|12868.7|12828.7|12871.2|12846.7|12868.7|12828.7|6
1593621900000|2020-07-01 16:45:00|12856|12832|12861|12837|12861|12837|12856|12832|0
1593622200000|2020-07-01 16:50:00|12861.1|12837.1|12868.2|12844.2|12871.2|12844.2|12861.1|12831.2|3
1593622500000|2020-07-01 16:55:00|12868.3|12844.3|12868.3|12844.3|12868.3|12844.3|12868.3|12844.3|1
1593622800000|2020-07-01 17:00:00|12865.9|12841.9|12868.3|12844.3|12868.3|12844.3|12865.9|12841.9|2
1593623100000|2020-07-01 17:05:00|12868.5|12844.5|12870.8|12846.8|12870.8|12846.8|12868.5|12844.5|3
1593623400000|2020-07-01 17:10:00|12868.5|12844.5|12864|12824|12876.3|12844.5|12864|12809.3|2
1593623700000|2020-07-01 17:15:00|12864.8|12824.8|12876.2|12836.2|12876.2|12849.2|12863.5|12824.8|5
1593624300000|2020-07-01 17:25:00|12876.5|12836.5|12880.6|12856.6|12890.2|12866.2|12870.7|12836.5|75
1593624600000|2020-07-01 17:30:00|12875.6|12851.6|12847.2|12807.2|12885.9|12851.6|12841.7|12807.2|5
1593624900000|2020-07-01 17:35:00|12849.2|12825.2|12852.9|12828.9|12852.9|12828.9|12849.2|12825.2|6
1593625200000|2020-07-01 17:40:00|12857.9|12833.9|12860.4|12836.4|12865.4|12841.4|12857.9|12833.9|7
1593625500000|2020-07-01 17:45:00|12860.3|12836.3|12860.3|12836.3|12860.3|12836.3|12860.3|12836.3|1
1593625800000|2020-07-01 17:50:00|12859.5|12835.5|12860.3|12836.3|12870.8|12843.8|12859.5|12805.8|6
1593626100000|2020-07-01 17:55:00|12862.6|12838.6|12862.8|12838.8|12862.8|12838.8|12862.6|12838.6|4
1593691200000|2020-07-02 12:00:00|12877|12853|12885.3|12845.3|12892.8|12853.1|12860.4|12800.4|11
1593691500000|2020-07-02 12:05:00|12887.6|12847.6|12883|12843|12887.9|12853.4|12877.3|12842.9|10
1593691800000|2020-07-02 12:10:00|12872.7|12848.7|12872.5|12848.5|12872.7|12848.7|12872.5|12848.5|0
1593692100000|2020-07-02 12:15:00|12862.1|12802.1|12873|12813|12878|12818|12862.1|12802.1|4
1593692400000|2020-07-02 12:20:00|12865.4|12825.4|12875.5|12835.5|12875.5|12835.5|12865.4|12825.4|1
1593692700000|2020-07-02 12:25:00|12875.8|12835.8|12857.7|12833.7|12878|12851.3|12857.7|12833.7|1
1593693000000|2020-07-02 12:30:00|12858|12834|12862.7|12838.7|12862.7|12838.7|12858|12834|8
1593693300000|2020-07-02 12:35:00|12861|12837|12870.7|12810.7|12870.7|12837|12861|12802.8|3
1593693600000|2020-07-02 12:40:00|12870.8|12810.8|12870.6|12810.6|12870.8|12818.3|12858.3|12810.6|0
1593693900000|2020-07-02 12:45:00|12870.8|12810.8|12880.5|12820.5|12880.5|12820.5|12870.8|12810.8|0
1593694200000|2020-07-02 12:50:00|||||||||1
1593694800000|2020-07-02 13:00:00|12880.8|12820.8|12870|12846|12880.8|12846|12870|12820.8|0
1593695400000|2020-07-02 13:10:00|12872.5|12848.5|12872.5|12848.5|12872.5|12848.5|12872.5|12848.5|1
1593695700000|2020-07-02 13:15:00|||||||||1
1593696000000|2020-07-02 13:20:00|12873.7|12849.7|12870.4|12846.4|12873.7|12849.7|12869.2|12845.2|2
1593696300000|2020-07-02 13:25:00|12868.4|12828.4|12868.4|12828.4|12868.4|12828.4|12868.4|12828.4|7
1593696600000|2020-07-02 13:30:00|12867.5|12843.5|12875.9|12835.9|12875.9|12848.9|12865.4|12835.8|2
1593696900000|2020-07-02 13:35:00|12863.2|12839.2|12863|12839|12863.2|12839.2|12862.9|12838.9|0
1593697200000|2020-07-02 13:40:00|||||||||2
1593697800000|2020-07-02 13:50:00|12860.5|12836.5|12855.5|12831.5|12866|12836.5|12855.5|12825.9|5
1593698100000|2020-07-02 13:55:00|12857.9|12833.9|12860.5|12836.5|12860.5|12836.5|12857.9|12833.9|0
1593698400000|2020-07-02 14:00:00|12863|12839|12865.5|12841.5|12865.5|12841.5|12863|12839|8
1593698700000|2020-07-02 14:05:00|12865|12841|12781|12721|12865|12841|12768|12721|48
1593699000000|2020-07-02 14:10:00|12600.4|12540.4|12617.4|12593.4|12625.4|12598.3|12584.9|12540.4|47
1593699300000|2020-07-02 14:15:00|12620.4|12580.4|12612.9|12572.9|12625.5|12595.9|12612.9|12555.4|4
1593699600000|2020-07-02 14:20:00|12615.8|12555.8|12602.4|12578.4|12615.8|12578.4|12602.4|12550.4|2
1593699900000|2020-07-02 14:25:00|12602.3|12578.3|12610.4|12570.4|12630.4|12600.9|12599.9|12565.4|10
1593700200000|2020-07-02 14:30:00|12607.2|12583.2|12595.4|12535.4|12609.7|12583.4|12549.8|12492.9|48
1593700500000|2020-07-02 14:35:00|12597.8|12537.8|12618|12558|12622.9|12562.9|12593|12533|6
1593700800000|2020-07-02 14:40:00|12622.7|12562.7|12620.5|12560.5|12623|12563|12620.5|12560.5|2
1593701100000|2020-07-02 14:45:00|12610.5|12550.5|12600.5|12540.5|12610.5|12550.5|12600.5|12540.5|2
1593701400000|2020-07-02 14:50:00|12570.6|12546.6|12600.5|12560.5|12603.4|12560.5|12569.7|12543|6
1593701700000|2020-07-02 14:55:00|12600.6|12560.6|12618|12578|12630.5|12578.1|12584.7|12548.9|6
1593702000000|2020-07-02 15:00:00|12617.1|12577.1|12623|12563|12698|12643|12600.5|12543|32
1593702300000|2020-07-02 15:05:00|12630.1|12570.1|12585|12561|12630.5|12570.5|12585|12547.8|2
1593702600000|2020-07-02 15:10:00|12590.7|12550.7|12673|12613|12677|12617|12587.9|12530.5|9
1593702900000|2020-07-02 15:15:00|12665.5|12605.5|12635.6|12595.6|12680.5|12621.2|12620.6|12560.6|7
1593703200000|2020-07-02 15:20:00|12635.8|12595.8|12605.1|12581.1|12650.6|12610.6|12604.8|12553.1|9
1593703500000|2020-07-02 15:25:00|12607.4|12583.4|12663.1|12603.1|12672.4|12613.1|12607.4|12570.6|3
1593703800000|2020-07-02 15:30:00|12663|12603|12608.1|12548.1|12663.1|12603.1|12608.1|12548.1|1
1593704100000|2020-07-02 15:35:00|12608|12548|12545.6|12485.6|12625.7|12591|12527.6|12485.6|16
1593704400000|2020-07-02 15:40:00|12555.6|12495.6|12653.8|12593.8|12661.1|12601.1|12553.1|12493.1|13
1593704700000|2020-07-02 15:45:00|12637.5|12577.5|12563.8|12503.8|12644|12598.7|12553.8|12493.8|9
1593705000000|2020-07-02 15:50:00|12563.6|12503.6|12553.8|12513.8|12563.6|12518.8|12553.8|12493.8|3
1593705300000|2020-07-02 15:55:00|12561.3|12501.3|12563.8|12503.8|12563.8|12509.8|12518.3|12493|9
1593705600000|2020-07-02 16:00:00|12563.3|12503.3|12556.3|12496.3|12563.3|12511.3|12548.7|12493.8|3
1593705900000|2020-07-02 16:05:00|12556.5|12496.5|12556.3|12496.3|12561.3|12513.7|12553.7|12496.3|3
1593706200000|2020-07-02 16:10:00|12555.9|12495.9|12538.8|12498.8|12555.9|12498.8|12538.8|12495.9|1
1593706500000|2020-07-02 16:15:00|12546.3|12486.3|12566.3|12506.3|12571.7|12536.8|12535.6|12486.3|8
1593706800000|2020-07-02 16:20:00|12564|12504|12548.8|12508.8|12564|12521.8|12533.1|12496|6
1593707100000|2020-07-02 16:25:00|12546.4|12506.4|12508.9|12448.9|12566.4|12529.6|12470.7|12439|55
1593707400000|2020-07-02 16:30:00|12506.4|12446.4|12463.9|12403.9|12506.4|12449.4|12433.3|12398.9|23
1593707700000|2020-07-02 16:35:00|12482.1|12422.1|12463.9|12403.9|12482.1|12422.1|12463.9|12403.9|2
1593708000000|2020-07-02 16:40:00|12468.7|12408.7|12491.4|12431.4|12501.2|12441.4|12468.7|12408.7|2
1593708300000|2020-07-02 16:45:00|12493.8|12433.8|12508.9|12448.9|12519.2|12460.5|12483.4|12433.8|6
1593708600000|2020-07-02 16:50:00|12523.7|12463.7|12501.4|12441.4|12526.4|12466.4|12501.4|12441.4|3
1593708900000|2020-07-02 16:55:00|12501.5|12441.5|12504|12444|12504|12444|12494|12434|2
1593709200000|2020-07-02 17:00:00|12504.6|12444.6|12531.5|12471.5|12531.5|12471.5|12504.6|12444.6|6
1593709500000|2020-07-02 17:05:00|12531.4|12471.4|12511.5|12471.5|12531.4|12476.5|12511.5|12461.5|5
1593709800000|2020-07-02 17:10:00|12496.5|12451.5|12491.5|12431.5|12496.5|12451.5|12491.5|12431.5|15
1593710100000|2020-07-02 17:15:00|||||||||5
1593710400000|2020-07-02 17:20:00|12491.4|12431.4|12489|12429|12491.4|12431.4|12489|12429|2
1593710700000|2020-07-02 17:25:00|12489.3|12429.3|12489|12429|12504|12444|12489|12429|6
1593711000000|2020-07-02 17:30:00|12489.1|12429.1|12471.6|12431.6|12489.1|12431.9|12471.6|12429.1|7
1593711300000|2020-07-02 17:35:00|12474.1|12434.1|12509.1|12449.1|12520.6|12460.6|12474.1|12434.1|4
1593711600000|2020-07-02 17:40:00|12535.2|12475.2|12531.6|12471.6|12549.2|12489.2|12496.1|12449|2
1593711900000|2020-07-02 17:45:00|12521.6|12461.6|12531.6|12471.6|12534.1|12474.1|12519.1|12459.1|6
1593712200000|2020-07-02 17:50:00|12531|12471|12496.6|12456.6|12531|12471|12496.6|12439.1|3
1593712500000|2020-07-02 17:55:00|12496.7|12456.7|12516.6|12456.6|12559.1|12499.1|12496.6|12436.6|16
1594036800000|2020-07-06 12:00:00|12518|12458|12438.4|12398.4|12518|12458|12305.9|12253.5|89
1594037100000|2020-07-06 12:05:00|12445.9|12405.9|12318.4|12278.4|12445.9|12409|12318.4|12278.4|14
1594037400000|2020-07-06 12:10:00|12318.3|12278.3|12408.4|12368.4|12408.4|12371|12318.3|12278.3|17
1594037700000|2020-07-06 12:15:00|12403.5|12363.5|12450.9|12390.9|12450.9|12390.9|12383.3|12323.3|26
1594038000000|2020-07-06 12:20:00|12453.4|12393.4|12387.9|12363.9|12455.9|12408.4|12387.9|12358.4|5
1594038300000|2020-07-06 12:25:00|12440.9|12380.9|12450.9|12390.9|12450.9|12390.9|12425.9|12365.9|2
1594038600000|2020-07-06 12:30:00|12445.9|12385.9|12438.4|12378.4|12445.9|12385.9|12408.3|12353.4|2
1594038900000|2020-07-06 12:35:00|12445.9|12385.9|12413.4|12373.4|12463.4|12418.4|12413.4|12373.4|1
1594039200000|2020-07-06 12:40:00|12413.3|12373.3|12443.3|12383.3|12460.7|12400.7|12402.8|12368.3|1
1594039500000|2020-07-06 12:45:00|12438.4|12378.4|12400.8|12340.8|12438.4|12378.4|12355.8|12295.8|7
1594039800000|2020-07-06 12:50:00|12403.3|12343.3|12390.8|12330.8|12403.3|12343.3|12355.9|12295.9|2
1594040100000|2020-07-06 12:55:00|12383.4|12323.4|12383.3|12323.3|12403.6|12354.1|12368.3|12308.3|3
1594040400000|2020-07-06 13:00:00|12398.3|12338.3|12360.9|12320.9|12403.3|12343.3|12333.4|12293.4|1
1594040700000|2020-07-06 13:05:00|12363.3|12323.3|12375.9|12335.9|12383.4|12335.9|12363.3|12323.3|1
1594041000000|2020-07-06 13:10:00|12378.4|12338.4|12378.4|12338.4|12378.4|12338.4|12378.4|12338.4|0
1594041300000|2020-07-06 13:15:00|12367.9|12343.9|12388.3|12328.3|12413.3|12368.2|12367.8|12325.8|3
1594041600000|2020-07-06 13:20:00|12378.3|12318.3|12400.8|12340.8|12403.3|12343.3|12347.8|12313.3|5
1594041900000|2020-07-06 13:25:00|12410.7|12350.7|12405.8|12345.8|12443.3|12383.3|12380.3|12338.3|11
1594042200000|2020-07-06 13:30:00|12405.9|12345.9|12405.9|12345.9|12405.9|12345.9|12405.9|12345.9|0
1594042500000|2020-07-06 13:35:00|12400.8|12360.8|12395.7|12355.7|12415.8|12378.9|12382.8|12348.3|3
1594042800000|2020-07-06 13:40:00|12395.8|12355.8|12418.3|12358.3|12423.4|12365.6|12377.8|12348.3|4
1594043100000|2020-07-06 13:45:00|12405.8|12365.8|12405.8|12365.8|12425.8|12365.8|12365.4|12341.4|5
1594043400000|2020-07-06 13:50:00|12395.9|12355.9|12480.8|12420.8|12483.1|12423.1|12395.8|12348.3|18
1594043700000|2020-07-06 13:55:00|12480.7|12420.7|12465.7|12405.7|12480.7|12420.7|12465.7|12405.7|1
1594044000000|2020-07-06 14:00:00|12460.8|12400.8|12473.3|12413.3|12500.7|12440.7|12458.5|12398.5|5
1594044300000|2020-07-06 14:05:00|12478.2|12418.2|12488.3|12428.3|12498.3|12438.3|12460.8|12400.8|1
1594044600000|2020-07-06 14:10:00|12455.4|12431.4|12453.3|12393.3|12455.8|12431.4|12450.8|12390.8|2
1594044900000|2020-07-06 14:15:00|12443.4|12383.4|12450.8|12390.8|12463.3|12415.8|12443.3|12383.3|1
1594045200000|2020-07-06 14:20:00|12445.8|12385.8|12443.2|12383.2|12448.3|12388.3|12435.7|12375.7|0
1594045500000|2020-07-06 14:25:00|12473.2|12413.2|12478.2|12418.2|12478.2|12418.2|12455.9|12395.9|2
1594045800000|2020-07-06 14:30:00|12475.7|12415.7|12428.2|12368.2|12475.7|12415.7|12417.7|12368.2|2
1594046100000|2020-07-06 14:35:00|12433.2|12393.2|12430.7|12370.7|12438.2|12393.2|12410.2|12363.2|3
1594046400000|2020-07-06 14:40:00|12428.2|12368.2|12410.8|12370.8|12428.2|12370.8|12408.2|12363.3|1
1594046700000|2020-07-06 14:45:00|12408.3|12368.3|12395.9|12355.9|12408.3|12368.3|12395.9|12355.9|0
1594047000000|2020-07-06 14:50:00|12403.3|12363.3|12393.4|12353.4|12403.3|12363.3|12393.4|12353.4|0
1594047300000|2020-07-06 14:55:00|12395.9|12355.9|12400.9|12360.9|12408.4|12360.9|12382.9|12348.4|2
1594047600000|2020-07-06 15:00:00|12408.4|12348.4|12393.4|12353.4|12408.4|12353.5|12393.4|12348.4|1
1594047900000|2020-07-06 15:05:00|12382.9|12358.9|12403.4|12363.4|12418.3|12370.9|12382.9|12353.4|6
1594048200000|2020-07-06 15:10:00|12392.9|12368.9|12388.2|12348.2|12392.9|12368.9|12382.7|12348.2|3
1594048500000|2020-07-06 15:15:00|12388.3|12348.3|12410.8|12350.8|12415.8|12355.8|12388.3|12343.3|3
1594048800000|2020-07-06 15:20:00|12413.3|12353.3|12413.3|12353.3|12415.8|12358.3|12377.8|12338.3|5
1594049100000|2020-07-06 15:25:00|12415.7|12355.7|12410.8|12350.8|12418.2|12358.2|12410.8|12350.8|3
1594049400000|2020-07-06 15:30:00|12413.3|12353.3|12423.3|12363.3|12423.3|12363.3|12413.3|12353.3|0
1594049700000|2020-07-06 15:35:00|12408.3|12368.3|12367.8|12343.8|12413.3|12373.3|12367.8|12328.3|7
1594050000000|2020-07-06 15:40:00|12403.3|12343.3|12423.3|12363.3|12423.3|12370.8|12385.9|12335.8|4
1594050300000|2020-07-06 15:45:00|12400.9|12360.9|12398.3|12358.3|12400.9|12360.9|12398.3|12358.3|0
1594050600000|2020-07-06 15:50:00|12405.8|12345.8|12413.3|12353.3|12413.3|12353.3|12405.8|12345.8|1
1594050900000|2020-07-06 15:55:00|12408.3|12348.3|12408.3|12348.3|12420.7|12391.3|12405.8|12345.8|2
1594051200000|2020-07-06 16:00:00|12395.8|12355.8|12410.8|12370.8|12418.3|12370.8|12395.8|12348.3|0
1594051500000|2020-07-06 16:05:00|12413.3|12353.3|12410.8|12370.8|12418.3|12370.8|12408.3|12353.3|5
1594051800000|2020-07-06 16:10:00|12413.3|12373.3|12413.3|12373.3|12413.3|12373.3|12413.3|12373.3|0
1594052100000|2020-07-06 16:15:00|12408.3|12368.3|12413.3|12373.3|12415.8|12373.8|12393.3|12348.2|4
1594052400000|2020-07-06 16:20:00|12402.8|12378.8|12392.8|12368.8|12408.3|12378.8|12392.8|12363.3|4
1594052700000|2020-07-06 16:25:00|12380.3|12356.3|12382.8|12358.8|12403.3|12368.8|12380.3|12356.3|5
1594053000000|2020-07-06 16:30:00|12383.3|12343.3|12378.3|12338.3|12418.3|12363.3|12367.8|12333.3|9
1594053300000|2020-07-06 16:35:00|12372.8|12348.8|12398.3|12338.3|12408.2|12348.8|12372.8|12338.3|3
1594053600000|2020-07-06 16:40:00|12400.8|12340.8|12400.8|12340.8|12400.8|12345.8|12385.8|12340.7|0
1594053900000|2020-07-06 16:45:00|12395.7|12355.7|12383.3|12343.3|12395.8|12358.8|12382.8|12343.3|4
1594054200000|2020-07-06 16:50:00|12403.3|12355.8|12395.8|12355.8|12403.3|12355.8|12395.8|12355.8|3
1594054500000|2020-07-06 16:55:00|12393.3|12353.3|12393.3|12353.3|12393.3|12353.3|12393.3|12353.3|0
1594054800000|2020-07-06 17:00:00|12390.3|12366.3|12410.8|12370.8|12410.8|12370.8|12390.3|12366.3|7
1594055700000|2020-07-06 17:15:00|12410.9|12370.9|12407.8|12383.8|12410.9|12383.8|12407.8|12370.9|1
1594056000000|2020-07-06 17:20:00|12408.3|12384.3|12467.8|12443.8|12475.6|12443.8|12408.3|12384.3|1
1594056300000|2020-07-06 17:25:00|12498.3|12438.3|12698.4|12638.4|12783.1|12723.1|12493.3|12438.3|81
1594056600000|2020-07-06 17:30:00|12700.9|12640.9|12745.9|12685.9|12745.9|12685.9|12690.8|12640.8|3
1594056900000|2020-07-06 17:35:00|12750.8|12690.8|12710.9|12650.9|12750.9|12690.9|12696|12636|6
1594057200000|2020-07-06 17:40:00|12703.4|12643.4|12703.4|12643.4|12703.4|12643.4|12696|12636|2
1594057500000|2020-07-06 17:45:00|12698.5|12638.5|12678.5|12618.5|12698.5|12638.5|12678.5|12618.5|0
1594057800000|2020-07-06 17:50:00|12678.7|12618.7|12735.8|12675.8|12743.4|12683.4|12678.7|12618.7|5
1594058100000|2020-07-06 17:55:00|12735.9|12675.9|12701|12641|12740.9|12680.9|12653.5|12629.5|14
1594123200000|2020-07-07 12:00:00|12714.9|12654.9|12702.6|12642.6|12715|12655|12667.6|12622.5|6
1594123500000|2020-07-07 12:05:00|12709.9|12649.9|12720.1|12660.1|12720.1|12660.1|12707.6|12647.6|2
1594123800000|2020-07-07 12:10:00|12737.1|12677.1|12740.1|12680.1|12742.6|12682.6|12737.1|12677.1|1
1594124100000|2020-07-07 12:15:00|12747.6|12687.6|12742.6|12682.6|12750.1|12690.1|12725.1|12665.1|10
1594124400000|2020-07-07 12:20:00|12750.1|12690.1|12757.6|12697.6|12757.6|12697.6|12747.6|12687.6|0
1594124700000|2020-07-07 12:25:00|12752.5|12712.5|12755.2|12715.2|12755.2|12715.2|12752.5|12712.5|3
1594125000000|2020-07-07 12:30:00|12749.7|12725.7|12755.4|12715.4|12760.2|12733.2|12735.1|12698.3|10
1594125300000|2020-07-07 12:35:00|12755.2|12715.2|12755.2|12715.2|12755.2|12715.2|12755.2|12715.2|0
1594125600000|2020-07-07 12:40:00|12742.4|12718.4|12747.5|12723.5|12747.6|12723.6|12742.4|12718.4|2
1594125900000|2020-07-07 12:45:00|12747.6|12723.6|12745.1|12721.1|12747.6|12723.6|12742.6|12718.6|5
1594126200000|2020-07-07 12:50:00|12745.8|12705.8|12750|12726|12750|12726|12735.2|12705.8|1
1594126500000|2020-07-07 12:55:00|12745.1|12721.1|12749.6|12725.6|12749.6|12725.6|12722.4|12698.4|11
1594126800000|2020-07-07 13:00:00|12749.9|12725.9|12747.5|12723.5|12759.9|12735.9|12747.5|12697.9|17
1594127100000|2020-07-07 13:05:00|12747.6|12723.6|12747.6|12723.6|12747.6|12723.6|12747.6|12723.6|0
1594127400000|2020-07-07 13:10:00|12747.5|12723.5|12750.6|12710.6|12765.6|12730.9|12730.2|12700.5|2
1594127700000|2020-07-07 13:15:00|12755.5|12715.5|12748.1|12708.1|12765.4|12730.8|12735.1|12690.6|3
1594128000000|2020-07-07 13:20:00|12749.8|12725.8|12752.5|12728.5|12752.5|12728.5|12749.8|12725.8|3
1594128300000|2020-07-07 13:25:00|12750.1|12726.1|12743.1|12703.1|12770.3|12731|12743.1|12690.7|9
1594128600000|2020-07-07 13:30:00|12750.6|12690.6|12738|12698|12750.6|12703.1|12738|12683|2
1594128900000|2020-07-07 13:35:00|12743.1|12683.1|12735.5|12675.5|12743.1|12683.1|12735.5|12675.5|0
1594129500000|2020-07-07 13:45:00|12723.1|12683.1|12703|12663|12725.5|12683.1|12668|12615.5|16
1594129800000|2020-07-07 13:50:00|12698.2|12658.2|12710.5|12670.5|12735.5|12683.5|12688.4|12628.4|6
1594130100000|2020-07-07 13:55:00|12710.9|12670.9|12680.9|12620.9|12715.9|12670.9|12675.4|12618.4|6
1594130400000|2020-07-07 14:00:00|12678.4|12638.4|12633.7|12573.7|12688.4|12638.4|12608.7|12561.2|13
1594130700000|2020-07-07 14:05:00|12631.2|12571.2|12621.1|12581.1|12631.2|12581.2|12600.6|12563.7|1
1594131000000|2020-07-07 14:10:00|12615.6|12591.6|12594|12554|12618.1|12594.1|12594|12546.5|8
1594131300000|2020-07-07 14:15:00|12596.4|12556.4|12575.8|12551.8|12616.3|12561.9|12575.8|12541.2|6
1594131600000|2020-07-07 14:20:00|12578.2|12554.2|12553.5|12529.5|12584|12559.3|12541.2|12516.5|15
1594131900000|2020-07-07 14:25:00|12551|12527|12576.4|12536.4|12576.4|12551.9|12548.6|12524.6|6
1594132200000|2020-07-07 14:30:00|12566.7|12526.7|12531.4|12507.4|12566.7|12526.8|12519|12495|19
1594132500000|2020-07-07 14:35:00|12526.6|12502.6|12537|12497|12556.8|12526.9|12526.6|12496.8|8
1594132800000|2020-07-07 14:40:00|12541.9|12501.9|12543.6|12519.6|12544.4|12519.6|12539.5|12499.5|7
1594133100000|2020-07-07 14:45:00|12541.2|12517.2|12539.5|12499.5|12541.9|12517.2|12539.5|12499.5|1
1594133400000|2020-07-07 14:50:00|12541.9|12501.9|12545.8|12521.8|12551.3|12521.8|12506.4|12471.8|5
1594133700000|2020-07-07 14:55:00|12531.9|12471.9|12531.9|12471.9|12531.9|12471.9|12529.4|12469.4|2
1594134000000|2020-07-07 15:00:00|12519.4|12479.4|12497.2|12457.2|12519.4|12482.5|12486.7|12452.2|7
1594134300000|2020-07-07 15:05:00|12486.7|12462.7|12505.6|12465.6|12505.6|12465.6|12471.5|12447.5|10
1594134600000|2020-07-07 15:10:00|12505.1|12465.1|12494.8|12470.8|12505.3|12480.7|12494.8|12460.3|1
1594134900000|2020-07-07 15:15:00|12490|12466|12521.1|12481.1|12531|12491|12472.5|12448.5|13
1594135200000|2020-07-07 15:20:00|12530.8|12490.8|12516.1|12456.1|12535.9|12491|12510.4|12453.7|1
1594135500000|2020-07-07 15:25:00|12493.9|12453.9|12528.6|12468.6|12528.6|12471.3|12488.1|12452.1|5
1594135800000|2020-07-07 15:30:00|12528.8|12468.8|12528.7|12468.7|12528.8|12468.8|12528.7|12468.7|0
1594136100000|2020-07-07 15:35:00|12526.3|12466.3|12523.7|12463.7|12526.3|12466.3|12523.7|12463.7|2
1594136400000|2020-07-07 15:40:00|12518.7|12458.7|12506.2|12466.2|12521.2|12466.2|12498.8|12448.7|4
1594136700000|2020-07-07 15:45:00|12521.2|12461.2|12506.3|12466.3|12521.3|12466.4|12506.3|12461.2|1
1594137000000|2020-07-07 15:50:00|12500.8|12476.8|12515.8|12491.8|12533.4|12494.3|12500.8|12473.4|6
1594137300000|2020-07-07 15:55:00|12518.3|12494.3|12518.3|12494.3|12520.8|12496.8|12518.3|12494.3|2
1594137600000|2020-07-07 16:00:00|12523.3|12499.3|12515.8|12491.8|12550.9|12521.6|12515.6|12461.3|14
1594137900000|2020-07-07 16:05:00|12520.6|12496.6|12541.1|12501.1|12541.1|12501.1|12520.6|12496.6|1
1594138200000|2020-07-07 16:10:00|||||||||1
1594138500000|2020-07-07 16:15:00|12531.3|12471.3|12528.8|12468.8|12531.3|12471.3|12528.8|12468.8|1
1594138800000|2020-07-07 16:20:00|12526.4|12466.4|12553.5|12493.5|12553.5|12493.5|12526.4|12466.4|3
1594139100000|2020-07-07 16:25:00|||||||||1
1594139400000|2020-07-07 16:30:00|12538.7|12498.7|12541.2|12501.2|12553|12529|12525.8|12486.2|10
1594139700000|2020-07-07 16:35:00|12538.7|12498.7|12536.3|12496.3|12538.7|12498.7|12536.3|12496.3|1
1594140000000|2020-07-07 16:40:00|12545.5|12521.5|12541.2|12501.2|12545.5|12521.5|12541.2|12501.2|7
1594140300000|2020-07-07 16:45:00|12530.8|12506.8|12530.8|12506.8|12530.8|12506.8|12530.8|12506.8|1
1594140600000|2020-07-07 16:50:00|12533.3|12509.3|12548.1|12524.1|12548.1|12524.1|12533.3|12509.3|4
1594140900000|2020-07-07 16:55:00|12545.6|12521.6|12580.8|12520.8|12605.4|12560.3|12538.2|12514.2|16
1594141500000|2020-07-07 17:05:00|12580.7|12520.7|12573.3|12533.3|12597.9|12537.9|12573.2|12520.7|1
1594141800000|2020-07-07 17:10:00|12573.2|12533.2|12590.6|12530.6|12590.6|12533.2|12573.2|12523.2|1
1594142100000|2020-07-07 17:15:00|12588.1|12528.1|12573.3|12533.3|12588.1|12533.3|12573.3|12528.1|1
1594142400000|2020-07-07 17:20:00|12573.2|12533.2|12555.5|12531.5|12573.2|12538.9|12555.5|12525.9|2
1594142700000|2020-07-07 17:25:00|12553.1|12529.1|12570.3|12546.3|12600.4|12553|12548.1|12524.1|12
1594143000000|2020-07-07 17:30:00|12570.5|12546.5|12593.2|12533.2|12600.5|12546.5|12568.7|12525.8|5
1594143300000|2020-07-07 17:35:00|12595.6|12535.6|12588.2|12548.2|12603|12548.2|12585.7|12525.7|2
1594143600000|2020-07-07 17:40:00|12575.3|12551.3|12585.8|12545.8|12585.8|12551.3|12575.3|12545.8|2
1594143900000|2020-07-07 17:45:00|12575.3|12551.3|12589.9|12565.9|12595.6|12571|12568.1|12544.1|14
1594144200000|2020-07-07 17:50:00|12587.5|12563.5|12648|12588|12648|12590.7|12587.4|12555.4|6
1594144500000|2020-07-07 17:55:00|12633|12573|12596.1|12536.1|12643.1|12583.1|12596.1|12536.1|3
1594209600000|2020-07-08 12:00:00|12602.2|12542.2|12610.2|12550.2|12649|12589|12597.5|12537.5|7
1594209900000|2020-07-08 12:05:00|12612.7|12552.7|12607.8|12547.8|12617.7|12557.7|12607.8|12547.8|0
1594210200000|2020-07-08 12:10:00|12595.4|12555.4|12654.3|12594.3|12654.3|12594.3|12579.8|12552.8|2
1594210500000|2020-07-08 12:15:00|12626.8|12602.8|12652.2|12592.2|12703.7|12659.3|12626.8|12574.7|25
1594210800000|2020-07-08 12:20:00|12654.7|12594.7|12627.3|12567.3|12654.7|12604.7|12594.8|12547.2|3
1594211100000|2020-07-08 12:25:00|12627|12567|12624.3|12584.3|12631.8|12584.3|12611.8|12567|0
1594211400000|2020-07-08 12:30:00|12579.3|12519.3|12602.1|12542.1|12609.7|12549.7|12552.1|12492.1|13
1594211700000|2020-07-08 12:35:00|12602.3|12542.3|12614.9|12554.9|12619.9|12559.9|12594.9|12534.9|0
1594212000000|2020-07-08 12:40:00|12612.5|12552.5|12604.9|12544.9|12614.9|12554.9|12604.9|12544.9|0
1594212300000|2020-07-08 12:45:00|12609.7|12549.7|12642.4|12582.4|12642.4|12582.4|12609.7|12549.7|4
1594212600000|2020-07-08 12:50:00|12644.9|12584.9|12604.9|12544.9|12644.9|12599.9|12602.4|12542.4|5
1594212900000|2020-07-08 12:55:00|12605.1|12545.1|12600.3|12560.3|12617.8|12560.3|12600.3|12542.8|0
1594213200000|2020-07-08 13:00:00|12624.6|12564.6|12615.3|12555.3|12627.9|12575.2|12567.8|12522.8|12
1594213500000|2020-07-08 13:05:00|12617.7|12557.7|12585.3|12545.3|12617.8|12557.8|12572.3|12537.8|0
1594213800000|2020-07-08 13:10:00|12572.5|12548.5|12615.3|12555.3|12664.3|12604.3|12557.1|12520.3|25
1594214100000|2020-07-08 13:15:00|12610.3|12550.3|12602.6|12542.6|12612.8|12555.1|12595.1|12542.6|1
1594214400000|2020-07-08 13:20:00|12590.1|12550.1|12605.1|12545.1|12640.1|12580.1|12556.7|12512.7|12
1594214700000|2020-07-08 13:25:00|12602.6|12542.6|12602.6|12542.6|12607.2|12547.2|12587.6|12527.6|0
1594215000000|2020-07-08 13:30:00|12605|12545|12595.1|12535.1|12605.1|12545.1|12587.6|12527.6|0
1594215300000|2020-07-08 13:35:00|12592.6|12532.6|12662.2|12602.2|12666.6|12606.6|12566.9|12532.6|16
1594215600000|2020-07-08 13:40:00|12664.5|12604.5|12585.7|12545.7|12664.7|12607.5|12546.9|12512.8|9
1594215900000|2020-07-08 13:45:00|12584.9|12544.9|12572.4|12532.4|12592.5|12547.9|12566.9|12527.4|2
1594216200000|2020-07-08 13:50:00|12567.4|12507.4|12536.9|12512.9|12574.9|12514.9|12536.9|12502.4|4
1594216500000|2020-07-08 13:55:00|12539.3|12515.3|12562.4|12502.4|12562.5|12532.9|12539.3|12502.4|7
1594216800000|2020-07-08 14:00:00|12554.9|12494.9|12592.4|12532.4|12614|12554|12521.9|12472.4|27
1594217100000|2020-07-08 14:05:00|12579.9|12519.9|12564.9|12504.9|12579.9|12519.9|12536.9|12504.9|11
1594217400000|2020-07-08 14:10:00|12569.9|12509.9|12569.9|12509.9|12572.4|12512.4|12569.9|12509.9|0
1594217700000|2020-07-08 14:15:00|12572.4|12512.4|12577.4|12537.4|12577.4|12537.9|12561.9|12512.4|2
1594218000000|2020-07-08 14:20:00|12564.6|12540.6|12554.9|12514.9|12574.9|12540.6|12531.9|12502.4|11
1594218300000|2020-07-08 14:25:00|12554.7|12514.7|12559.9|12499.9|12559.9|12514.7|12554.7|12499.9|2
1594218600000|2020-07-08 14:30:00|12562.4|12502.4|12587.4|12527.4|12597.1|12537.1|12557.4|12502.4|1
1594218900000|2020-07-08 14:35:00|12579.9|12539.9|12602.5|12542.5|12609.6|12549.6|12579.9|12527.4|0
1594219200000|2020-07-08 14:40:00|12585.3|12545.3|12590|12530|12592.5|12545.3|12585|12530|0
1594219500000|2020-07-08 14:45:00|12592.5|12532.5|12616.9|12556.9|12646.6|12586.6|12585|12532.5|17
1594219800000|2020-07-08 14:50:00|12617.4|12557.4|12738.7|12678.7|12740.7|12680.7|12617.4|12557.4|56
1594220100000|2020-07-08 14:55:00|12743.5|12683.5|12806.8|12782.8|12827.4|12792.5|12743.5|12683.5|66
1594220400000|2020-07-08 15:00:00|12809.2|12785.2|12802.8|12762.8|12820.1|12785.3|12802.7|12745.4|15
1594220700000|2020-07-08 15:05:00|12805.2|12765.2|12822.4|12782.4|12829.9|12784.9|12799.7|12757.7|6
1594221000000|2020-07-08 15:10:00|12806.8|12782.8|12799.4|12775.4|12809.8|12785.3|12797|12764.9|8
1594221300000|2020-07-08 15:15:00|12801.9|12777.9|12794.9|12754.9|12804.8|12780.4|12784.5|12737.2|9
1594221600000|2020-07-08 15:20:00|12789.4|12765.4|12804.4|12744.4|12804.9|12777.8|12782.2|12739.9|5
1594221900000|2020-07-08 15:25:00|12794.9|12734.9|12782.7|12742.7|12800|12747.6|12767.3|12727.7|5
1594222200000|2020-07-08 15:30:00|12787.7|12727.7|12804.9|12744.9|12805|12757.4|12779.7|12727.7|4
1594222500000|2020-07-08 15:35:00|12797.4|12757.4|12804.9|12744.9|12804.9|12757.4|12777.4|12744.9|3
1594222800000|2020-07-08 15:40:00|12792.5|12752.5|12802.3|12762.3|12814.7|12762.3|12790.1|12750.1|8
1594223100000|2020-07-08 15:45:00|12799.9|12759.9|12795|12735|12800|12767.9|12789.5|12732.5|3
1594223400000|2020-07-08 15:50:00|12795.1|12735.1|12804.9|12744.9|12804.9|12752.5|12792.5|12735|6
1594223700000|2020-07-08 15:55:00|12797.3|12757.3|12819.6|12759.6|12819.6|12774.6|12797.3|12754.6|6
1594224000000|2020-07-08 16:00:00|12817.1|12757.1|12809.8|12749.8|12817.1|12763.1|12787.1|12749.8|3
1594224300000|2020-07-08 16:05:00|12802.1|12742.1|12792.5|12752.5|12802.3|12752.5|12792.5|12732.6|5
1594224600000|2020-07-08 16:10:00|12790.2|12750.2|12790.2|12750.2|12790.2|12750.2|12787.7|12747.7|5
1594224900000|2020-07-08 16:15:00|12785.4|12745.4|12801.8|12777.8|12822|12798|12784.7|12745.3|31
1594225200000|2020-07-08 16:20:00|12804.8|12764.8|12804.8|12764.8|12809.7|12780.2|12787.2|12763.2|7
1594225500000|2020-07-08 16:25:00|12804.7|12764.7|12811.6|12787.6|12814.1|12790.1|12799.3|12759.9|12
1594225800000|2020-07-08 16:30:00|12814.1|12790.1|12819.6|12795.6|12825.1|12795.6|12814.1|12785.1|10
1594226100000|2020-07-08 16:35:00|||||||||2
1594226400000|2020-07-08 16:40:00|12819.7|12795.7|12834.2|12810.2|12844.6|12817.6|12819.7|12795.7|15
1594226700000|2020-07-08 16:45:00|12836.7|12812.7|12822.1|12798.1|12839.1|12815.1|12822.1|12798.1|5
1594227000000|2020-07-08 16:50:00|12819.7|12795.7|12817.2|12793.2|12822.1|12798.1|12817.2|12793.2|4
1594227300000|2020-07-08 16:55:00|12824.4|12800.4|12822.1|12798.1|12824.5|12800.5|12819.3|12795.3|4
1594227600000|2020-07-08 17:00:00|12824.6|12800.6|12812.2|12788.2|12824.6|12800.6|12812.2|12788.2|6
1594227900000|2020-07-08 17:05:00|12812.1|12788.1|12822|12798|12834.2|12810.2|12812.1|12788.1|7
1594228200000|2020-07-08 17:10:00|12817.1|12793.1|12824.5|12800.5|12824.5|12800.5|12817.1|12793.1|3
1594228500000|2020-07-08 17:15:00|12831.7|12807.7|12812.1|12788.1|12831.7|12807.7|12812.1|12788.1|8
1594228800000|2020-07-08 17:20:00|12812.4|12788.4|12812.1|12788.1|12822|12798|12812.1|12788.1|7
1594229100000|2020-07-08 17:25:00|12814.5|12790.5|12834.2|12810.2|12841.6|12817.6|12804.6|12780.6|17
1594229400000|2020-07-08 17:30:00|12829.5|12805.5|12836.7|12812.7|12836.7|12812.7|12829.5|12805.5|4
1594229700000|2020-07-08 17:35:00|12839.1|12815.1|12839.1|12815.1|12839.1|12815.1|12839.1|12815.1|2
1594230000000|2020-07-08 17:40:00|12836.7|12812.7|12821.4|12797.4|12836.9|12812.9|12818.9|12794.9|5
1594230300000|2020-07-08 17:45:00|12819|12795|12824.4|12784.4|12824.4|12795|12813.9|12784.4|3
1594230600000|2020-07-08 17:50:00|12821.9|12781.9|12829.4|12789.4|12844.2|12802.4|12821.9|12774.4|5
1594230900000|2020-07-08 17:55:00|12844.2|12784.2|12838.9|12778.9|12844.7|12820.7|12826.9|12766.9|7
1594296000000|2020-07-09 12:00:00|12838|12798|12845.5|12805.5|12855.5|12821|12825.3|12790.8|19
1594296300000|2020-07-09 12:05:00|12845.7|12805.7|12845.7|12805.7|12845.7|12811.3|12832.8|12805.7|0
1594296600000|2020-07-09 12:10:00|12850.5|12810.5|12842.8|12818.8|12850.5|12821.2|12842.5|12810.5|4
1594296900000|2020-07-09 12:15:00|12842.1|12818.1|12805.3|12781.3|12842.1|12818.1|12800.5|12766.3|2
1594297200000|2020-07-09 12:20:00|||||||||2
1594297500000|2020-07-09 12:25:00|12807.7|12783.7|12817.8|12793.8|12835.8|12795.8|12807.7|12783.7|1
1594297800000|2020-07-09 12:30:00|12820.2|12796.2|12805.3|12781.3|12820.3|12796.3|12800.3|12776.3|2
1594298100000|2020-07-09 12:35:00|12775.3|12751.3|12793.3|12733.3|12793.3|12761.3|12763.3|12715.7|8
1594298400000|2020-07-09 12:40:00|12791|12731|12790.8|12750.8|12791|12750.8|12788.3|12731|0
1594298700000|2020-07-09 12:45:00|12785.3|12761.3|12785.3|12761.3|12791|12761.3|12785.2|12750.8|0
1594299000000|2020-07-09 12:50:00|12780.6|12756.6|12785.3|12761.3|12785.3|12761.3|12780.3|12756.3|1
1594299300000|2020-07-09 12:55:00|12780.6|12756.6|12777.8|12753.8|12785.3|12761.3|12772.8|12748.8|2
1594299600000|2020-07-09 13:00:00|12790.8|12750.8|12785.3|12761.3|12790.8|12761.3|12780.3|12750.8|2
1594299900000|2020-07-09 13:05:00|12785.4|12761.4|12787.9|12763.9|12787.9|12763.9|12785.4|12761.4|0
1594300200000|2020-07-09 13:10:00|12782.9|12758.9|12777.9|12753.9|12782.9|12758.9|12772.9|12748.9|2
1594300500000|2020-07-09 13:15:00|12773.2|12749.2|12775.4|12751.4|12775.4|12751.4|12772.9|12748.9|0
1594300800000|2020-07-09 13:20:00|12777.7|12753.7|12787.9|12763.9|12787.9|12763.9|12777.7|12753.7|1
1594301100000|2020-07-09 13:25:00|12785.4|12761.4|12787.9|12763.9|12787.9|12763.9|12785.4|12761.4|1
1594301400000|2020-07-09 13:30:00|12805.3|12765.3|12807.6|12783.6|12807.6|12783.6|12797.9|12765.3|6
1594301700000|2020-07-09 13:35:00|12835.6|12795.6|12825.1|12801.1|12835.6|12801.1|12822.6|12795.6|3
1594302000000|2020-07-09 13:40:00|12827.6|12803.6|12830.1|12806.1|12835.1|12811.1|12827.6|12803.6|5
1594302300000|2020-07-09 13:45:00|12827.6|12803.6|12832.4|12808.4|12832.4|12808.4|12827.6|12803.6|2
1594302600000|2020-07-09 13:50:00|12832.6|12808.6|12832.6|12808.6|12837.6|12813.6|12832.6|12808.6|1
1594302900000|2020-07-09 13:55:00|12830.1|12806.1|12840.6|12800.6|12840.7|12806.1|12830.1|12800.4|3
1594303200000|2020-07-09 14:00:00|12845.3|12805.3|12835.1|12811.1|12848.1|12816.1|12835.1|12805.3|1
1594303500000|2020-07-09 14:05:00|12837.4|12813.4|12840.1|12816.1|12850.4|12825.9|12837.4|12807.9|7
1594303800000|2020-07-09 14:10:00|12830.7|12806.7|12835.1|12811.1|12845.6|12811.2|12830.1|12800.6|0
1594304100000|2020-07-09 14:15:00|12832.7|12808.7|12835.1|12811.1|12835.1|12811.1|12832.6|12808.6|0
1594304400000|2020-07-09 14:20:00|12832.6|12808.6|12842.6|12818.6|12845.6|12820.9|12832.6|12801.2|3
1594304700000|2020-07-09 14:25:00|12844.9|12820.9|12845.1|12821.1|12845.1|12821.1|12835.1|12811.1|0
1594305000000|2020-07-09 14:30:00|12847.4|12823.4|12853.1|12829.1|12871.4|12847.4|12847.4|12796.2|46
1594305300000|2020-07-09 14:35:00|12848.4|12824.4|12843.4|12819.4|12853.1|12829.1|12843.2|12791.4|11
1594305600000|2020-07-09 14:40:00|12825.4|12801.4|12808.6|12784.6|12828.7|12801.4|12808.6|12783.6|8
1594305900000|2020-07-09 14:45:00|12801.5|12777.5|12838.7|12814.7|12854.2|12824.4|12801.2|12773.9|13
1594306200000|2020-07-09 14:50:00|12838.9|12814.9|12875.9|12851.9|12875.9|12851.9|12838.9|12796.4|27
1594306500000|2020-07-09 14:55:00|12873.6|12849.6|12873.6|12849.6|12873.6|12849.6|12871.1|12847.1|3
1594306800000|2020-07-09 15:00:00|12876.1|12852.1|12878.4|12854.4|12880.9|12856.9|12865.4|12841.4|22
1594307100000|2020-07-09 15:05:00|12878.2|12854.2|12878.3|12854.3|12878.3|12854.3|12878.2|12854.2|6
1594307400000|2020-07-09 15:10:00|12880.6|12856.6|12878.3|12854.3|12883.1|12859.1|12878.3|12854.3|3
1594307700000|2020-07-09 15:15:00|12878.7|12854.7|12875.9|12851.9|12885.8|12861.8|12875.9|12851.9|13
1594308000000|2020-07-09 15:20:00|12878.3|12854.3|12878.3|12854.3|12880.8|12856.8|12871.1|12847.1|2
1594308300000|2020-07-09 15:25:00|12873.6|12849.6|12880.8|12856.8|12880.8|12856.8|12873.6|12849.6|4
1594308600000|2020-07-09 15:30:00|12880.9|12856.9|12890.4|12866.4|12890.4|12866.4|12880.9|12856.9|4
1594308900000|2020-07-09 15:35:00|12885.6|12861.6|12888.3|12864.3|12888.3|12864.3|12885.6|12861.6|4
1594309200000|2020-07-09 15:40:00|||||||||4
1594309500000|2020-07-09 15:45:00|12890.4|12866.4|12892.9|12868.9|12893.4|12868.9|12887.9|12853.4|4
1594309800000|2020-07-09 15:50:00|||||||||4
1594310100000|2020-07-09 15:55:00|12892.8|12868.8|12885.8|12861.8|12892.8|12868.8|12885.8|12861.8|5
1594310400000|2020-07-09 16:00:00|12890.4|12866.4|12890.4|12866.4|12890.4|12866.4|12888.1|12864.1|1
1594310700000|2020-07-09 16:05:00|12892.8|12868.8|12892.9|12868.9|12892.9|12868.9|12892.8|12868.8|2
1594311000000|2020-07-09 16:10:00|12893|12869|12900.1|12876.1|12900.1|12876.1|12893|12869|2
1594311300000|2020-07-09 16:15:00|12888.4|12864.4|12897.6|12873.6|12897.6|12873.6|12888|12864|5
1594311600000|2020-07-09 16:20:00|12895.5|12871.5|12898.1|12874.1|12908|12884|12895.5|12871.5|16
1594311900000|2020-07-09 16:25:00|12898.3|12874.3|12900.6|12876.6|12900.6|12876.6|12898.3|12874.3|1
1594312200000|2020-07-09 16:30:00|12903|12879|12903|12879|12905.5|12881.5|12898.4|12874.4|9
1594312500000|2020-07-09 16:35:00|12905.3|12881.3|12900.6|12876.6|12905.5|12881.5|12900.6|12876.6|3
1594312800000|2020-07-09 16:40:00|12903|12879|12903|12879|12903|12879|12898.1|12874.1|2
1594313100000|2020-07-09 16:45:00|12898.1|12874.1|12905.5|12881.5|12905.5|12881.5|12898.1|12874.1|2
1594313400000|2020-07-09 16:50:00|12908|12884|12908|12884|12908|12884|12908|12884|2
1594313700000|2020-07-09 16:55:00|||||||||2
1594314000000|2020-07-09 17:00:00|||||||||2
1594314300000|2020-07-09 17:05:00|12895.8|12871.8|12905.5|12881.5|12905.5|12881.5|12895.8|12871.8|10
1594314600000|2020-07-09 17:10:00|12898.3|12874.3|12900.5|12876.5|12903|12879|12893.1|12853.8|7
1594314900000|2020-07-09 17:15:00|12902.8|12878.8|12903|12879|12903|12879|12902.8|12878.8|2
1594315200000|2020-07-09 17:20:00|12900.5|12876.5|12895.6|12871.6|12903|12879|12895.6|12871.6|5
1594315500000|2020-07-09 17:25:00|12895.8|12871.8|12903.3|12879.3|12903.3|12879.3|12895.8|12871.8|9
1594315800000|2020-07-09 17:30:00|12903.1|12879.1|12910.6|12886.6|12910.6|12886.6|12903.1|12879.1|18
1594316100000|2020-07-09 17:35:00|||||||||5
1594316400000|2020-07-09 17:40:00|||||||||4
1594316700000|2020-07-09 17:45:00|12915.5|12891.5|12910|12886|12929.5|12905.5|12909.8|12885.8|71
1594317000000|2020-07-09 17:50:00|12910.3|12886.3|12922.3|12898.3|12923.3|12898.3|12910.3|12883.3|7
1594317300000|2020-07-09 17:55:00|12922.8|12898.8|12930.6|12890.6|12935.1|12911.1|12920.3|12873.3|27
1594382400000|2020-07-10 12:00:00|12935.8|12875.8|12930.3|12906.3|12942.9|12908.6|12913.4|12875.8|8
1594382700000|2020-07-10 12:05:00|12934.9|12910.9|12942.4|12918.4|12942.4|12918.4|12934.9|12910.9|24
1594383000000|2020-07-10 12:10:00|12944.7|12920.7|12944.5|12920.5|12944.7|12920.7|12942.2|12918.2|4
1594383300000|2020-07-10 12:15:00|12927.8|12903.8|12937.2|12913.2|12937.2|12913.2|12927.8|12903.8|15
1594383600000|2020-07-10 12:20:00|12939.7|12915.7|12944.5|12920.5|12944.5|12920.5|12939.7|12915.7|20
1594383900000|2020-07-10 12:25:00|12942.2|12918.2|12937.4|12913.4|12944.5|12920.5|12937.4|12913.4|1
1594384200000|2020-07-10 12:30:00|12937.6|12913.6|12939.9|12915.9|12939.9|12915.9|12937.6|12913.6|0
1594384800000|2020-07-10 12:40:00|12937.6|12913.6|12937.6|12913.6|12937.6|12913.6|12937.6|12913.6|1
1594385100000|2020-07-10 12:45:00|12939.9|12915.9|12925.5|12901.5|12939.9|12915.9|12918|12894|10
1594385400000|2020-07-10 12:50:00|12938.1|12898.1|12935.1|12911.1|12938.1|12911.1|12925.5|12898.1|0
1594386000000|2020-07-10 13:00:00|12937.6|12913.6|12927.6|12903.6|12943|12919|12927.6|12903.6|4
1594386300000|2020-07-10 13:05:00|12929.9|12905.9|12922.6|12898.6|12929.9|12905.9|12920.3|12896.3|1
1594386600000|2020-07-10 13:10:00|12924.9|12900.9|12925.5|12901.5|12930.1|12906.1|12924.9|12900.9|1
1594387200000|2020-07-10 13:20:00|12923.2|12899.2|12925.5|12901.5|12925.5|12901.5|12923.2|12899.2|2
1594387500000|2020-07-10 13:25:00|12927.8|12903.8|12927.8|12903.8|12927.8|12903.8|12927.8|12903.8|3
1594387800000|2020-07-10 13:30:00|12930.1|12906.1|12932.4|12908.4|12932.4|12908.4|12930.1|12906.1|9
1594388100000|2020-07-10 13:35:00|12925.5|12901.5|12930.1|12906.1|12930.1|12906.1|12925.5|12901.5|6
1594388400000|2020-07-10 13:40:00|||||||||2
1594388700000|2020-07-10 13:45:00|12927.8|12903.8|12932.4|12908.4|12934.7|12910.7|12925.5|12901.5|4
1594389000000|2020-07-10 13:50:00|12937|12913|12925.5|12901.5|12937|12913|12925.5|12901.5|5
1594389600000|2020-07-10 14:00:00|12927.8|12903.8|12927.8|12903.8|12927.8|12903.8|12925.5|12901.5|6
1594389900000|2020-07-10 14:05:00|12925.5|12901.5|12927.8|12903.8|12927.8|12903.8|12925.5|12901.5|3
1594390200000|2020-07-10 14:10:00|||||||||1
1594390500000|2020-07-10 14:15:00|||||||||57
1594390800000|2020-07-10 14:20:00|12925.5|12901.5|12927.8|12903.8|12927.8|12903.8|12925.5|12901.5|3
1594391700000|2020-07-10 14:35:00|12930.1|12906.1|12930.1|12906.1|12930.1|12906.1|12930.1|12906.1|8
1594392300000|2020-07-10 14:45:00|12925.5|12901.5|12918.6|12894.6|12927.8|12903.8|12918.6|12894.6|5
1594392600000|2020-07-10 14:50:00|12923.2|12899.2|12871.9|12847.9|12923.2|12899.2|12871.9|12844.9|17
1594392900000|2020-07-10 14:55:00|12871.7|12847.7|12871.7|12847.7|12871.7|12847.7|12871.7|12847.7|0
1594393200000|2020-07-10 15:00:00|12874|12850|12866.5|12842.5|12876.3|12852.3|12859.6|12835.6|12
1594393500000|2020-07-10 15:05:00|12875.7|12851.7|12881.9|12857.9|12885.3|12860.2|12864.6|12840.6|7
1594393800000|2020-07-10 15:10:00|12881.3|12857.3|12901.1|12877.1|12904.1|12877.1|12881.3|12857.3|2
1594394100000|2020-07-10 15:15:00|12901.3|12877.3|12920.3|12896.3|12923.3|12896.3|12901.3|12877.3|3
1594394400000|2020-07-10 15:20:00|12922.8|12898.8|12922.8|12898.8|12925.1|12901.1|12922.8|12898.8|1
1594394700000|2020-07-10 15:25:00|12908.2|12884.2|12918|12894|12918|12894|12908.2|12884.2|7
1594395000000|2020-07-10 15:30:00|12922.6|12898.6|12922.6|12898.6|12927.6|12903.6|12920.3|12896.3|9
1594395600000|2020-07-10 15:40:00|12922.8|12898.8|12925.1|12901.1|12925.1|12901.1|12922.8|12898.8|5
1594395900000|2020-07-10 15:45:00|12927.6|12903.6|12927.6|12903.6|12927.6|12903.6|12927.6|12903.6|0
1594396200000|2020-07-10 15:50:00|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|0
1594396500000|2020-07-10 15:55:00|12929.9|12905.9|12927.4|12903.4|12929.9|12905.9|12927.4|12903.4|3
1594396800000|2020-07-10 16:00:00|12924.9|12900.9|12924.9|12900.9|12924.9|12900.9|12924.9|12900.9|2
1594397100000|2020-07-10 16:05:00|12927.2|12903.2|12927.4|12903.4|12927.4|12903.4|12927.2|12903.2|0
1594397400000|2020-07-10 16:10:00|||||||||1
1594397700000|2020-07-10 16:15:00|12929.9|12905.9|12929.9|12905.9|12929.9|12905.9|12929.9|12905.9|3
1594398000000|2020-07-10 16:20:00|12923|12899|12924.9|12900.9|12924.9|12900.9|12922.6|12898.6|10
1594398300000|2020-07-10 16:25:00|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|0
1594398600000|2020-07-10 16:30:00|12925.1|12901.1|12917.8|12893.8|12925.1|12901.1|12917.8|12893.8|4
1594398900000|2020-07-10 16:35:00|||||||||1
1594399200000|2020-07-10 16:40:00|12917.6|12893.6|12920.1|12896.1|12920.1|12896.1|12917.6|12893.6|3
1594399800000|2020-07-10 16:50:00|12924.7|12900.7|12927.2|12903.2|12927.4|12903.4|12920.1|12896.1|3
1594400100000|2020-07-10 16:55:00|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|12927.4|12903.4|0
1594401300000|2020-07-10 17:15:00|||||||||2
1594401900000|2020-07-10 17:25:00|12929.9|12905.9|12929.5|12905.5|12929.9|12905.9|12919.9|12895.9|7
1594402200000|2020-07-10 17:30:00|||||||||12
1594402500000|2020-07-10 17:35:00|||||||||9
1594402800000|2020-07-10 17:40:00|||||||||4
1594403100000|2020-07-10 17:45:00|12927|12903|12919.9|12895.9|12927|12903|12919.9|12895.9|10
1594403400000|2020-07-10 17:50:00|12920.1|12896.1|12917.6|12893.6|12920.1|12896.1|12917.6|12893.6|5
1594403700000|2020-07-10 17:55:00|12920.3|12896.3|12920.3|12896.3|12920.3|12896.3|12920.3|12896.3|14
1594641600000|2020-07-13 12:00:00|12924.5|12900.5|12924.5|12900.5|12924.5|12900.5|12893|12864.1|44
1594641900000|2020-07-13 12:05:00|12927|12903|12935.7|12911.7|12935.7|12911.7|12926.4|12902.4|11
1594642200000|2020-07-13 12:10:00|12923.9|12899.9|12918.3|12894.3|12923.9|12899.9|12898.8|12858.8|14
1594642500000|2020-07-13 12:15:00|12924.5|12900.5|12922|12898|12924.5|12900.5|12922|12898|1
1594642800000|2020-07-13 12:20:00|12924.5|12900.5|12922.3|12898.3|12924.5|12900.5|12922.3|12898.3|2
1594643100000|2020-07-13 12:25:00|12924.5|12900.5|12924.5|12900.5|12924.5|12900.5|12924.5|12900.5|2
1594643400000|2020-07-13 12:30:00|12922.3|12898.3|12924.5|12900.5|12924.5|12900.5|12922.3|12898.3|0
1594643700000|2020-07-13 12:35:00|12922.3|12898.3|12922|12898|12922.3|12898.3|12922|12898|1
1594644000000|2020-07-13 12:40:00|||||||||4
1594644300000|2020-07-13 12:45:00|12919.8|12895.8|12917.6|12893.6|12919.8|12895.8|12915.5|12891.5|2
1594644600000|2020-07-13 12:50:00|12908.9|12884.9|12911.1|12887.1|12911.1|12887.1|12908.9|12884.9|3
1594644900000|2020-07-13 12:55:00|12910.1|12886.1|12912.3|12888.3|12914.8|12890.8|12908.3|12884.3|1
1594645200000|2020-07-13 13:00:00|12905.8|12881.8|12915.1|12891.1|12915.1|12891.1|12905.8|12881.8|12
1594645500000|2020-07-13 13:05:00|12908.6|12884.6|12910.8|12886.8|12910.8|12886.8|12908.6|12884.6|2
1594645800000|2020-07-13 13:10:00|12913|12889|12917.3|12893.3|12919.5|12895.5|12913|12889|1
1594646100000|2020-07-13 13:15:00|12916.4|12892.4|12914.2|12890.2|12916.4|12892.4|12914.2|12890.2|0
1594646400000|2020-07-13 13:20:00|12916.7|12892.7|12912.6|12888.6|12917|12893|12908.3|12884.3|6
1594646700000|2020-07-13 13:25:00|12914.8|12890.8|12917|12893|12917|12893|12912.6|12888.6|6
1594647000000|2020-07-13 13:30:00|12914.8|12890.8|12917|12893|12917|12893|12914.8|12890.8|6
1594647300000|2020-07-13 13:35:00|12916.4|12892.4|12916.4|12892.4|12916.4|12892.4|12916.4|12892.4|1
1594648200000|2020-07-13 13:50:00|12917|12893|12926.4|12902.4|12926.4|12902.4|12917|12893|4
1594648500000|2020-07-13 13:55:00|||||||||2
1594648800000|2020-07-13 14:00:00|12935.1|12911.1|12943.9|12919.9|12943.9|12919.9|12935.1|12911.1|7
1594649400000|2020-07-13 14:10:00|12946.4|12922.4|12951|12927|12958.2|12934.2|12944.2|12920.2|61
1594649700000|2020-07-13 14:15:00|12951.7|12927.7|12965.7|12941.7|12965.7|12941.7|12951.7|12927.7|28
1594650600000|2020-07-13 14:30:00|12969.4|12945.4|12974.4|12950.4|12974.4|12950.4|12969.4|12945.4|2
1594650900000|2020-07-13 14:35:00|12972.2|12948.2|12972.9|12948.9|12982.2|12958.2|12972.2|12948.2|12
1594651200000|2020-07-13 14:40:00|12965.7|12941.7|12952.3|12928.3|12965.7|12941.7|12952.3|12928.3|6
1594651500000|2020-07-13 14:45:00|12951.7|12927.7|12953.9|12929.9|12956|12932|12944.8|12920.8|4
1594651800000|2020-07-13 14:50:00|12956|12932|12953.5|12929.5|12956.4|12932.4|12953.5|12929.5|2
1594652100000|2020-07-13 14:55:00|12952.9|12928.9|12960.1|12936.1|12960.1|12936.1|12944.2|12920.2|3
1594652400000|2020-07-13 15:00:00|12962.6|12938.6|12974.4|12950.4|12974.4|12950.4|12962.6|12938.6|5
1594653000000|2020-07-13 15:10:00|12976.9|12952.9|12976.9|12952.9|12976.9|12952.9|12976.9|12952.9|7
1594653300000|2020-07-13 15:15:00|12982.2|12958.2|12967.2|12943.2|12984.4|12960.4|12967.2|12943.2|30
1594653600000|2020-07-13 15:20:00|12965.1|12941.1|12967.2|12943.2|12967.2|12943.2|12965.1|12941.1|1
1594654200000|2020-07-13 15:30:00|12971.6|12947.6|12971.9|12947.9|12971.9|12947.9|12969.4|12945.4|0
1594654500000|2020-07-13 15:35:00|12974.1|12950.1|12971.9|12947.9|12974.1|12950.1|12971.9|12947.9|0
1594654800000|2020-07-13 15:40:00|12974.4|12950.4|12963.2|12939.2|12974.4|12950.4|12957.2|12933.2|9
1594655100000|2020-07-13 15:45:00|12965.4|12941.4|12975.5|12935.5|12975.5|12941.4|12963.2|12935.5|1
1594655400000|2020-07-13 15:50:00|12965.4|12941.4|12970|12946|12975|12951|12965.4|12941.4|1
1594655700000|2020-07-13 15:55:00|12969.4|12945.4|12954.4|12930.4|12969.4|12945.4|12954.4|12930.4|2
1594656000000|2020-07-13 16:00:00|||||||||1
1594656300000|2020-07-13 16:05:00|12952.2|12928.2|12957.5|12933.5|12957.5|12933.5|12952.2|12928.2|0
1594656600000|2020-07-13 16:10:00|12955.4|12931.4|12952.9|12928.9|12955.4|12931.4|12952.9|12928.9|3
1594656900000|2020-07-13 16:15:00|12955|12931|12947.5|12923.5|12955.4|12931.4|12947.5|12923.5|1
1594657200000|2020-07-13 16:20:00|12945.4|12921.4|12945.7|12921.7|12945.7|12921.7|12945.4|12921.4|0
1594657800000|2020-07-13 16:30:00|12947.5|12923.5|12926|12902|12947.5|12923.5|12920|12892.2|16
1594658100000|2020-07-13 16:35:00|12925.7|12901.7|12916.7|12892.7|12925.7|12901.7|12916.7|12892.7|0
1594658400000|2020-07-13 16:40:00|12933.4|12893.4|12923.5|12899.5|12940.5|12911|12923.5|12891.2|3
1594659000000|2020-07-13 16:50:00|12921.3|12897.3|12925.7|12901.7|12938.4|12901.7|12921.3|12895.9|2
1594659300000|2020-07-13 16:55:00|12926.3|12902.3|12925.7|12901.7|12926.3|12902.3|12925.7|12901.7|0
1594659600000|2020-07-13 17:00:00|12928.2|12904.2|12917|12893|12928.2|12904.2|12917|12893|1
1594659900000|2020-07-13 17:05:00|12931.5|12891.5|12940.4|12916.4|12945|12921|12927.9|12891.5|16
1594660200000|2020-07-13 17:10:00|12946.9|12922.9|12935.7|12911.7|12946.9|12922.9|12924.2|12900.2|4
1594660500000|2020-07-13 17:15:00|12948|12908|12931|12907|12948|12916.4|12931|12905.9|4
1594660800000|2020-07-13 17:20:00|12931.7|12907.7|12944.7|12920.7|12950.5|12920.7|12931.7|12907.7|1
1594661100000|2020-07-13 17:25:00|12945|12921|12961.9|12937.9|12966.9|12942.9|12945|12921|20
1594661400000|2020-07-13 17:30:00|12951|12927|12962.4|12922.4|12962.7|12927|12950.4|12921.2|5
1594661700000|2020-07-13 17:35:00|12949.4|12925.4|12944.9|12904.9|12959.5|12925.4|12939.4|12902.4|0
1594662000000|2020-07-13 17:40:00|12951.4|12911.4|12946.7|12906.7|12958.2|12916|12946|12894.5|4
1594662300000|2020-07-13 17:45:00|12949.8|12889.8|12940|12900|12949.8|12900|12919.4|12889.5|0
1594662600000|2020-07-13 17:50:00|12958.7|12898.7|12940.7|12900.7|12962.5|12910.7|12940.7|12888.2|3
1594662900000|2020-07-13 17:55:00|12937.7|12913.7|12945.7|12905.7|12945.7|12913.7|12930.2|12895.7|5
1594728000000|2020-07-14 12:00:00|12967.4|12943.4|12977|12953|12977|12953|12919.9|12895.4|57
1594728300000|2020-07-14 12:05:00|12982|12958|13053.1|13029.1|13081.8|13041.8|12982|12958|56
1594728600000|2020-07-14 12:10:00|13055.6|13031.6|13076|13052|13076|13052|13055.6|13031.6|33
1594728900000|2020-07-14 12:15:00|13078.5|13054.5|13083.3|13043.3|13083.9|13059.9|13072.8|13040.8|9
1594729200000|2020-07-14 12:20:00|13077.4|13053.4|13081.4|13057.4|13085.3|13061.3|13077.4|13053.4|15
1594729500000|2020-07-14 12:25:00|13081|13057|13068.8|13044.8|13081.4|13057.4|13064.5|13040.5|9
1594729800000|2020-07-14 12:30:00|13070.9|13046.9|13071.3|13047.3|13073.8|13049.8|13058.1|13034.1|9
1594730100000|2020-07-14 12:35:00|13073.4|13049.4|13072|13048|13078.4|13054.4|13068.1|13044.1|17
1594730400000|2020-07-14 12:40:00|13074.5|13050.5|13072|13048|13075|13050.5|13062.7|13035|10
1594730700000|2020-07-14 12:45:00|13072.7|13048.7|13075.9|13051.9|13075.9|13051.9|13072.7|13048.7|2
1594731000000|2020-07-14 12:50:00|13076.3|13052.3|13067.7|13043.7|13077.7|13053.7|13067.7|13043.7|1
1594731300000|2020-07-14 12:55:00|13067|13043|13067|13043|13067|13043|13064.8|13040.8|1
1594731600000|2020-07-14 13:00:00|13067.3|13043.3|13072.7|13048.7|13073.4|13049.4|13067.3|13043.3|5
1594731900000|2020-07-14 13:05:00|13065.9|13041.9|13068|13044|13068|13044|13065.9|13041.9|8
1594732200000|2020-07-14 13:10:00|13065.9|13041.9|13063.8|13039.8|13065.9|13041.9|13059.5|13035.5|9
1594732500000|2020-07-14 13:15:00|13063|13039|13065.5|13041.5|13068|13044|13051.6|13027.6|19
1594733100000|2020-07-14 13:25:00|13069.8|13045.8|13072|13048|13072|13048|13069.8|13045.8|6
1594733400000|2020-07-14 13:30:00|13074.5|13050.5|13077.7|13053.7|13082|13058|13073|13049|8
1594733700000|2020-07-14 13:35:00|13079.8|13055.8|13064.8|13040.8|13080.2|13056.2|13064.5|13040.5|9
1594734000000|2020-07-14 13:40:00|13065.5|13041.5|13069.8|13045.8|13080|13045.8|13065.5|13040|11
1594734300000|2020-07-14 13:45:00|13074.4|13050.4|13064.1|13040.1|13074.4|13050.4|13064.1|13040.1|5
1594734600000|2020-07-14 13:50:00|13068.4|13044.4|13067.6|13043.6|13068.4|13044.4|13067.6|13043.6|2
1594734900000|2020-07-14 13:55:00|13071.5|13047.5|13073|13049|13082.4|13054.7|13071.5|13042.4|24
1594735200000|2020-07-14 14:00:00|13077.6|13053.6|13088.5|13048.5|13089.8|13065.8|13077.6|13048.5|18
1594735500000|2020-07-14 14:05:00|13084.8|13060.8|13085.5|13061.5|13090.5|13066.5|13083.3|13059.3|9
1594735800000|2020-07-14 14:10:00|13081.2|13057.2|13089|13065|13089|13065|13076.9|13039.2|16
1594736100000|2020-07-14 14:15:00|13089.4|13065.4|13084.7|13060.7|13089.4|13065.4|13082.6|13058.6|16
1594736400000|2020-07-14 14:20:00|13083.6|13059.6|13083.6|13059.6|13083.6|13059.6|13083.6|13059.6|1
1594736700000|2020-07-14 14:25:00|13084.4|13060.4|13084.4|13060.4|13084.4|13060.4|13084.4|13060.4|1
1594737000000|2020-07-14 14:30:00|13086.5|13062.5|13083.3|13059.3|13087.9|13063.9|13081.1|13057.1|8
1594737300000|2020-07-14 14:35:00|13081.1|13057.1|13081.1|13057.1|13083.3|13059.3|13079|13055|5
1594737600000|2020-07-14 14:40:00|13083.3|13059.3|13085.8|13061.8|13085.8|13061.8|13081.1|13057.1|6
1594737900000|2020-07-14 14:45:00|13087.9|13063.9|13083.3|13059.3|13088.3|13064.3|13081.1|13057.1|4
1594738200000|2020-07-14 14:50:00|13087.5|13063.5|13087.9|13063.9|13087.9|13063.9|13087.5|13063.5|1
1594738500000|2020-07-14 14:55:00|13085.8|13061.8|13072.9|13048.9|13085.8|13061.8|13072.9|13048.9|15
1594738800000|2020-07-14 15:00:00|13069.7|13045.7|13070|13046|13080.2|13046|13065|13035.2|7
1594739100000|2020-07-14 15:05:00|13065.8|13041.8|13060|13036|13067.9|13043.9|13052.2|13028.2|22
1594739400000|2020-07-14 15:10:00|13058.9|13034.9|13040|13016|13058.9|13034.9|13040|13005.5|12
1594739700000|2020-07-14 15:15:00|13037.9|13013.9|13056.7|13032.7|13061.3|13037.3|13037.9|13010.2|22
1594740000000|2020-07-14 15:20:00|13059.2|13035.2|13067.4|13043.4|13081.8|13047.4|13056.7|13024.4|33
1594740300000|2020-07-14 15:25:00|13066.7|13042.7|13066.7|13042.7|13066.7|13042.7|13062.1|13038.1|2
1594740600000|2020-07-14 15:30:00|13062.1|13038.1|13062.1|13038.1|13064.9|13040.9|13059.9|13035.9|3
1594740900000|2020-07-14 15:35:00|13059.9|13035.9|13061.8|13037.8|13063.9|13039.9|13059.9|13035.9|10
1594741200000|2020-07-14 15:40:00|13059.6|13035.6|13061.8|13037.8|13061.8|13037.8|13057.5|13033.5|3
1594741500000|2020-07-14 15:45:00|||||||||2
1594741800000|2020-07-14 15:50:00|13066|13042|13066.8|13042.8|13070.3|13046.3|13066|13042|6
1594742100000|2020-07-14 15:55:00|13068.9|13044.9|13070.6|13046.6|13071|13047|13068.9|13044.9|1
1594742400000|2020-07-14 16:00:00|13070.3|13046.3|13068.1|13044.1|13070.6|13046.6|13061|13037|8
1594742700000|2020-07-14 16:05:00|13070.3|13046.3|13071|13047|13071|13047|13070.3|13046.3|0
1594743000000|2020-07-14 16:10:00|13071.4|13047.4|13078.2|13054.2|13080.4|13056.4|13071.4|13047.4|14
1594743300000|2020-07-14 16:15:00|13076.7|13052.7|13076.7|13052.7|13076.7|13052.7|13076.7|13052.7|1
1594743600000|2020-07-14 16:20:00|13078.9|13054.9|13078.9|13054.9|13081.4|13057.4|13076.7|13052.7|7
1594743900000|2020-07-14 16:25:00|13081.4|13057.4|13081.4|13057.4|13081.4|13057.4|13081.4|13057.4|2
1594744200000|2020-07-14 16:30:00|13079.2|13055.2|13081.4|13057.4|13081.4|13057.4|13079.2|13055.2|6
1594744500000|2020-07-14 16:35:00|13083.5|13059.5|13080.6|13056.6|13083.5|13059.5|13080.6|13056.6|2
1594744800000|2020-07-14 16:40:00|13078.5|13054.5|13077.7|13053.7|13078.5|13054.5|13077.7|13053.7|1
1594745100000|2020-07-14 16:45:00|||||||||3
1594745400000|2020-07-14 16:50:00|13075.6|13051.6|13075.6|13051.6|13075.6|13051.6|13075.6|13051.6|3
1594745700000|2020-07-14 16:55:00|13065.9|13005.9|13023.6|12999.6|13065.9|13005.9|13018.9|12958.9|26
1594746000000|2020-07-14 17:00:00|13021.4|12997.4|13028.9|13004.9|13036.6|13009.9|13007.9|12976.6|18
1594746300000|2020-07-14 17:05:00|13031.1|13007.1|13013.3|12989.3|13031.4|13007.4|13012.9|12988.9|19
1594746600000|2020-07-14 17:10:00|13012.6|12988.6|12796.4|12756.4|13012.6|12988.6|12584.5|12524.5|227
1594746900000|2020-07-14 17:15:00|12796.8|12756.8|12757.6|12717.6|12796.8|12756.8|12699.4|12666.1|36
1594747200000|2020-07-14 17:20:00|12755.5|12695.5|12720.4|12696.4|12765.1|12729.2|12715.7|12685.9|11
1594747500000|2020-07-14 17:25:00|12720.8|12696.8|12699.9|12659.9|12725.4|12701.4|12679.1|12627.1|71
1594747800000|2020-07-14 17:30:00|12712.4|12652.4|12710|12686|12725.1|12686.4|12700.8|12652.4|10
1594748100000|2020-07-14 17:35:00|12707.5|12683.5|12769.3|12729.3|12777.2|12729.3|12693.6|12662|7
1594748400000|2020-07-14 17:40:00|12769.7|12729.7|12772.6|12712.6|12790.7|12738.6|12739.9|12679.9|4
1594748700000|2020-07-14 17:45:00|12770.4|12710.4|12775.5|12715.5|12775.5|12715.5|12767.9|12707.9|1
1594749000000|2020-07-14 17:50:00|12763|12723|12743.3|12683.3|12775.5|12723|12737.1|12677.1|4
1594749300000|2020-07-14 17:55:00|12738.3|12678.3|12766|12706|12782.4|12722.4|12738.3|12678.3|14
1594814400000|2020-07-15 12:00:00|12603.4|12579.4|12770.2|12710.2|12774.3|12734.3|12596.3|12569.3|40
1594814700000|2020-07-15 12:05:00|12762.3|12722.3|12721.1|12661.1|12762.3|12722.3|12721.1|12661.1|1
1594815000000|2020-07-15 12:10:00|12719.9|12659.9|12696.9|12636.9|12719.9|12659.9|12696.9|12636.9|2
1594815300000|2020-07-15 12:15:00|12697.3|12637.3|12701.5|12641.5|12701.5|12641.5|12692.7|12632.7|1
1594815600000|2020-07-15 12:20:00|12699.4|12639.4|12674.9|12634.9|12699.4|12647|12648.1|12613.6|6
1594815900000|2020-07-15 12:25:00|12672.4|12632.4|12665.7|12625.7|12672.4|12632.4|12665.7|12625.7|1
1594816200000|2020-07-15 12:30:00|12676.1|12636.1|12689|12665|12724.5|12680.8|12676.1|12636.1|5
1594816500000|2020-07-15 12:35:00|12686.5|12662.5|12720.8|12680.8|12724.1|12693|12686.5|12659.1|2
1594816800000|2020-07-15 12:40:00|12708.6|12684.6|12709.9|12649.9|12714.5|12684.6|12707.4|12648.7|1
1594817100000|2020-07-15 12:45:00|12710|12650|12716.2|12656.2|12716.2|12656.2|12709.5|12649.5|0
1594817400000|2020-07-15 12:50:00|12713.7|12653.7|12687.5|12647.5|12713.7|12665.5|12687.5|12647.5|1
1594817700000|2020-07-15 12:55:00|12716.2|12656.2|12707.1|12647.1|12716.2|12656.2|12705|12645|1
1594818000000|2020-07-15 13:00:00|12690.8|12650.8|12660.7|12636.7|12717.1|12657.1|12660.7|12626.2|6
1594818300000|2020-07-15 13:05:00|12658.2|12634.2|12662.8|12638.8|12680.4|12640.4|12658.2|12631.2|1
1594818900000|2020-07-15 13:15:00|12664|12640|12674.5|12650.5|12674.9|12650.9|12664|12640|1
1594819200000|2020-07-15 13:20:00|12678.7|12654.7|12693.7|12633.7|12728.8|12679.3|12675.3|12633.7|2
1594819500000|2020-07-15 13:25:00|12691.6|12631.6|12683.3|12643.3|12691.6|12643.3|12683.3|12627|1
1594819800000|2020-07-15 13:30:00|12682.9|12642.9|12685.4|12645.4|12685.4|12650.9|12665.7|12631.6|6
1594820100000|2020-07-15 13:35:00|12671.6|12631.6|12671.6|12631.6|12671.6|12631.6|12671.6|12631.6|1
1594820400000|2020-07-15 13:40:00|12663.3|12623.3|12691.7|12631.7|12706.2|12646.2|12645.3|12621.3|6
1594820700000|2020-07-15 13:45:00|12667|12627|12616.6|12576.6|12673.3|12627|12616.6|12569.1|15
1594821000000|2020-07-15 13:50:00|12604.4|12580.4|12620.8|12580.8|12622.5|12583.8|12600.3|12576.3|7
1594821300000|2020-07-15 13:55:00|12622.9|12582.9|12623.7|12599.7|12623.7|12599.7|12607.8|12578.3|6
1594821600000|2020-07-15 14:00:00|12622|12598|12589.5|12549.5|12622|12598|12586.9|12549.5|14
1594821900000|2020-07-15 14:05:00|12584.9|12544.9|12600.8|12560.8|12617.1|12577.1|12584.9|12544.9|7
1594822200000|2020-07-15 14:10:00|12598.3|12558.3|12626.6|12566.6|12627.1|12567.1|12596.2|12556.2|5
1594822500000|2020-07-15 14:15:00|12624.6|12564.6|12626.7|12566.7|12626.7|12566.7|12624.6|12564.6|1
1594822800000|2020-07-15 14:20:00|12624.6|12564.6|12589.1|12565.1|12624.6|12567.1|12589.1|12559.6|2
1594823100000|2020-07-15 14:25:00|12587.4|12563.4|12616.7|12576.7|12618.8|12578.8|12587.4|12563.4|27
1594823400000|2020-07-15 14:30:00|12618.3|12558.3|12600.4|12560.4|12619.6|12570.5|12594.5|12556.2|8
1594823700000|2020-07-15 14:35:00|12596.6|12556.6|12583.6|12559.6|12621.2|12574.7|12579|12555|10
1594824000000|2020-07-15 14:40:00|12581.1|12557.1|12587.1|12527.1|12594.6|12557.1|12542.4|12518.4|39
1594824300000|2020-07-15 14:45:00|12585|12525|12569.6|12529.6|12585|12529.6|12567.5|12517.9|1
1594824600000|2020-07-15 14:50:00|12571.6|12547.6|12571.6|12547.6|12586.7|12550.5|12561.6|12522.5|3
1594824900000|2020-07-15 14:55:00|12569.5|12545.5|12589.2|12549.2|12626.7|12566.7|12569.1|12539.6|9
1594825200000|2020-07-15 15:00:00|12591.3|12551.3|12571.6|12547.6|12591.3|12551.3|12571.6|12547.6|4
1594825500000|2020-07-15 15:05:00|12569.1|12545.1|12577.9|12553.9|12593.4|12555.1|12559.1|12535.1|3
1594825800000|2020-07-15 15:10:00|12575.8|12551.8|12581.7|12541.7|12581.7|12551.8|12575.8|12541.7|1
1594826100000|2020-07-15 15:15:00|12568.7|12544.7|12554.6|12530.6|12568.7|12544.7|12554.6|12530.6|7
1594826400000|2020-07-15 15:20:00|12552.1|12528.1|12549.1|12525.1|12556.6|12532.6|12542.9|12518.9|4
1594826700000|2020-07-15 15:25:00|12547|12523|12536.7|12512.7|12547|12523|12476.6|12452.1|63
1594827000000|2020-07-15 15:30:00|12536.3|12512.3|12524.2|12500.2|12541.8|12514.4|12522.5|12497.6|4
1594827300000|2020-07-15 15:35:00|12521.7|12497.7|12499.2|12475.2|12521.7|12497.7|12499.2|12475.2|8
1594827600000|2020-07-15 15:40:00|12499.6|12475.6|12508|12468|12535.5|12475.6|12478.7|12454.7|17
1594827900000|2020-07-15 15:45:00|12532.6|12472.6|12500.9|12460.9|12535.5|12475.5|12500.9|12455.9|1
1594828200000|2020-07-15 15:50:00|12490.4|12466.4|12482.9|12458.9|12495|12471|12482.9|12458.9|2
1594828500000|2020-07-15 15:55:00|12483.4|12459.4|12479.2|12455.2|12487.5|12463.5|12478.8|12454.8|8
1594828800000|2020-07-15 16:00:00|12481.3|12457.3|12503.5|12463.5|12529.3|12469.3|12481.3|12457.3|3
1594829100000|2020-07-15 16:05:00|12503.9|12463.9|12504.6|12480.6|12530.1|12482.3|12486.3|12456.8|7
1594829400000|2020-07-15 16:10:00|12506.7|12482.7|12519.3|12479.3|12519.7|12489.8|12502.1|12478.1|4
1594829700000|2020-07-15 16:15:00|12513.4|12489.4|12529.7|12505.7|12545.2|12506.1|12513.4|12486.8|6
1594830000000|2020-07-15 16:20:00|12549.8|12509.8|12511.3|12487.3|12549.8|12509.8|12511.3|12484.3|11
1594830300000|2020-07-15 16:25:00|12506.8|12482.8|12486.3|12462.3|12547.7|12490.3|12486.3|12456.8|34
1594830600000|2020-07-15 16:30:00|12484.2|12460.2|12476.7|12452.7|12531.8|12471.8|12476.7|12451.8|28
1594830900000|2020-07-15 16:35:00|12476.8|12452.8|12471.3|12447.3|12476.8|12452.8|12470.9|12446.9|5
1594831200000|2020-07-15 16:40:00|12473.4|12449.4|12482.2|12458.2|12485.5|12461.5|12471.3|12447.3|7
1594831500000|2020-07-15 16:45:00|12489.3|12465.3|12484.3|12460.3|12490.9|12466.9|12484.3|12460.3|5
1594831800000|2020-07-15 16:50:00|12483.5|12459.5|12477.2|12453.2|12483.5|12459.5|12475.1|12451.1|6
1594832100000|2020-07-15 16:55:00|12475.1|12451.1|12482.2|12458.2|12482.2|12458.2|12475.1|12451.1|2
1594832400000|2020-07-15 17:00:00|12486.4|12462.4|12513.1|12473.1|12537.7|12480.7|12486.4|12462.4|5
1594832700000|2020-07-15 17:05:00|12513.2|12473.2|12518.9|12494.9|12544|12494.9|12502.7|12466.1|3
1594833000000|2020-07-15 17:10:00|12521.8|12497.8|12535.3|12475.3|12562.8|12502.8|12521.8|12475.2|1
1594833300000|2020-07-15 17:15:00|12531.1|12471.1|12513.6|12473.6|12533.2|12475.7|12495.6|12468.6|6
1594833600000|2020-07-15 17:20:00|||||||||1
1594833900000|2020-07-15 17:25:00|12512.4|12472.4|12513.5|12489.5|12530.7|12497.4|12498.1|12469.4|13
1594834200000|2020-07-15 17:30:00|12511.9|12487.9|12545.7|12485.7|12545.7|12495.4|12511.9|12475.7|3
1594834500000|2020-07-15 17:35:00|12533.2|12493.2|12518.2|12478.2|12533.2|12496.2|12515.2|12470.7|3
1594834800000|2020-07-15 17:40:00|12511.9|12471.9|12513.6|12473.6|12531.1|12476.6|12498.1|12466.1|2
1594835100000|2020-07-15 17:45:00|12517.8|12477.8|12533.6|12473.6|12535.7|12477.8|12517.8|12466.1|1
1594835400000|2020-07-15 17:50:00|12533.2|12473.2|12539.9|12479.9|12539.9|12495.8|12514.8|12470.7|3
1594835700000|2020-07-15 17:55:00|12542|12482|12547.8|12487.8|12547.8|12487.8|12535.3|12475.3|5
1594900800000|2020-07-16 12:00:00|12491.6|12467.6|12525|12485|12625.1|12565.1|12472.5|12429.3|48
1594901100000|2020-07-16 12:05:00|12524.6|12484.6|12564.6|12504.6|12567.1|12507.1|12524.6|12477.1|0
1594901400000|2020-07-16 12:10:00|12549.6|12489.6|12559.6|12499.6|12559.6|12499.6|12544.6|12484.6|1
1594902000000|2020-07-16 12:20:00|12555.5|12495.5|12529.6|12469.6|12555.5|12495.5|12527.6|12467.6|0
1594902600000|2020-07-16 12:30:00|12531.7|12471.7|12521.6|12497.6|12532.1|12497.6|12521.6|12471.7|0
1594902900000|2020-07-16 12:35:00|12544.6|12504.6|12567.1|12507.1|12572.1|12537.6|12544.6|12503.9|4
1594903200000|2020-07-16 12:40:00|12552.1|12512.1|12552.1|12492.1|12552.6|12512.1|12552.1|12492.1|0
1594903500000|2020-07-16 12:45:00|12552.2|12492.2|12552.2|12492.2|12552.2|12492.2|12552.2|12492.2|0
1594903800000|2020-07-16 12:50:00|12540.3|12516.3|12541.7|12517.7|12541.7|12517.7|12540.3|12516.3|0
1594904100000|2020-07-16 12:55:00|12555.8|12515.8|12554.7|12514.7|12555.8|12519|12543|12514.7|1
1594904400000|2020-07-16 13:00:00|12552.2|12512.2|12532.2|12492.2|12559.7|12519.7|12526.7|12491.7|6
1594904700000|2020-07-16 13:05:00|12521.7|12497.7|12501.7|12477.7|12521.7|12497.7|12501.7|12477.7|1
1594905000000|2020-07-16 13:10:00|12527.2|12487.2|12512.6|12472.6|12527.6|12487.6|12512.6|12472.6|1
1594905300000|2020-07-16 13:15:00|12513.1|12473.1|12513.1|12473.1|12513.1|12473.1|12513.1|12473.1|0
1594905600000|2020-07-16 13:20:00|12498.9|12474.9|12508.1|12448.1|12512|12480|12477.6|12448.1|7
1594905900000|2020-07-16 13:25:00|12506.8|12446.8|12503.1|12463.1|12506.8|12473.6|12482.6|12446.8|3
1594906200000|2020-07-16 13:30:00|12489|12465|12502.6|12478.6|12508.1|12478.6|12487.6|12448.1|6
1594906500000|2020-07-16 13:35:00|12504.4|12480.4|12512.6|12488.6|12512.6|12488.6|12504.4|12480.4|1
1594906800000|2020-07-16 13:40:00|12510.4|12486.4|12505.6|12465.6|12518.1|12486.4|12500.6|12458.1|1
1594907100000|2020-07-16 13:45:00|12500.6|12460.6|12500.2|12460.2|12508.6|12460.6|12500.2|12448.1|0
1594907400000|2020-07-16 13:50:00|12500.7|12460.7|12508.2|12448.2|12513.2|12461.1|12482|12444.3|4
1594907700000|2020-07-16 13:55:00|12513.2|12453.2|12513.2|12453.2|12513.2|12453.2|12513.2|12453.2|0
1594908000000|2020-07-16 14:00:00|12504.1|12444.1|12495.7|12455.7|12513.2|12455.7|12469|12439.1|12
1594908300000|2020-07-16 14:05:00|12511.8|12451.8|12513.2|12453.2|12513.2|12453.2|12511.8|12451.8|0
1594908600000|2020-07-16 14:10:00|12513.6|12453.6|12484.1|12444.1|12513.6|12459.5|12480.6|12444.1|4
1594908900000|2020-07-16 14:15:00|12498.2|12438.2|12499.1|12439.1|12499.1|12439.1|12498.2|12438.2|0
1594909200000|2020-07-16 14:20:00|12486.6|12446.6|12486.6|12446.6|12486.6|12446.6|12486.6|12446.6|0
1594909500000|2020-07-16 14:25:00|12488.7|12448.7|12488.7|12448.7|12488.7|12448.7|12488.7|12448.7|0
1594909800000|2020-07-16 14:30:00|12466.2|12426.2|12418.2|12394.2|12466.2|12426.2|12393.2|12348.7|81
1594910100000|2020-07-16 14:35:00|12415.7|12391.7|12393.2|12369.2|12421.6|12394.2|12393.2|12369.2|7
1594910400000|2020-07-16 14:40:00|12401.4|12377.4|12413.2|12353.2|12413.2|12380.1|12377.5|12347.8|15
1594910700000|2020-07-16 14:45:00|12414.6|12354.6|12415.1|12355.1|12417.6|12390.3|12398.4|12354.6|2
1594911000000|2020-07-16 14:50:00|12397.6|12357.6|12355|12331|12398|12358.5|12355|12331|14
1594911300000|2020-07-16 14:55:00|12352.5|12328.5|12330|12306|12400.5|12343.5|12330|12304.6|73
1594911600000|2020-07-16 15:00:00|12320.5|12296.5|12295.5|12255.5|12322.6|12296.5|12250.5|12221.4|104
1594911900000|2020-07-16 15:05:00|12291|12231|12265.5|12241.5|12291|12243|12252.5|12220.5|8
1594912200000|2020-07-16 15:10:00|12265|12241|12271.5|12231.5|12309.4|12260.1|12265|12231.5|20
1594912500000|2020-07-16 15:15:00|12266.9|12226.9|12281.4|12257.4|12283.3|12257.4|12256.4|12226.9|13
1594912800000|2020-07-16 15:20:00|12280.5|12256.5|12299.9|12259.9|12311.9|12261.9|12280.5|12251.9|3
1594913100000|2020-07-16 15:25:00|12297.8|12257.8|12284.4|12260.4|12320.6|12291.1|12284.4|12256.9|14
1594913400000|2020-07-16 15:30:00|12282.3|12258.3|12286.4|12262.4|12327.2|12267.2|12281.9|12256.3|6
1594913700000|2020-07-16 15:35:00|12286.5|12262.5|12269.9|12245.9|12288.5|12264.5|12269.9|12245.9|9
1594914000000|2020-07-16 15:40:00|12266.9|12242.9|12262.8|12238.8|12268.3|12244.3|12259.9|12235.9|8
1594914300000|2020-07-16 15:45:00|12266.9|12242.9|12271|12247|12285.2|12260.2|12266.9|12241.1|4
1594914600000|2020-07-16 15:50:00|12273.1|12249.1|12273.1|12249.1|12273.1|12249.1|12269|12245|2
1594914900000|2020-07-16 15:55:00|12275.1|12251.1|12306.1|12266.1|12306.1|12272|12273.1|12245.2|3
1594915200000|2020-07-16 16:00:00|12296|12272|12291.1|12267.1|12306.5|12272|12291.1|12266.1|5
1594915500000|2020-07-16 16:05:00|12290.6|12266.6|12290.2|12266.2|12290.6|12266.6|12290.1|12266.1|1
1594915800000|2020-07-16 16:10:00|12295.2|12271.2|12295.2|12271.2|12295.2|12271.2|12295.2|12271.2|4
1594916100000|2020-07-16 16:15:00|12292.7|12268.7|12320.2|12296.2|12320.2|12296.2|12292.7|12268.7|3
1594916400000|2020-07-16 16:20:00|12318.1|12294.1|12300.2|12276.2|12325.7|12295.7|12300.2|12276.2|16
1594916700000|2020-07-16 16:25:00|12295.2|12271.2|12287.7|12263.7|12297.7|12273.7|12287.7|12263.7|5
1594917000000|2020-07-16 16:30:00|12273.6|12249.6|12272.5|12232.5|12273.6|12249.6|12257|12232.5|13
1594917300000|2020-07-16 16:35:00|12262|12238|12264.1|12240.1|12272.5|12240.5|12262|12232.5|3
1594917600000|2020-07-16 16:40:00|12266.1|12242.1|12266.6|12242.6|12270.7|12246.7|12266.1|12242.1|2
1594917900000|2020-07-16 16:45:00|12268.6|12244.6|12266.6|12242.6|12268.6|12244.6|12266.6|12242.6|2
1594918200000|2020-07-16 16:50:00|12262.5|12238.5|12269.1|12245.1|12271.6|12247.6|12262.5|12238.5|8
1594918500000|2020-07-16 16:55:00|12268.6|12244.6|12268.7|12244.7|12301.7|12251.7|12264.1|12240.1|5
1594918800000|2020-07-16 17:00:00|12266.6|12242.6|12264.1|12240.1|12266.6|12242.6|12262.5|12238.5|4
1594919100000|2020-07-16 17:05:00|12261.6|12237.6|12262.1|12238.1|12264.1|12240.1|12261.6|12237.6|4
1594919400000|2020-07-16 17:10:00|12309.2|12249.2|12299.2|12239.2|12309.2|12249.2|12299.2|12239.2|2
1594919700000|2020-07-16 17:15:00|12300.1|12240.1|12282.2|12242.2|12300.1|12242.6|12280.1|12240.1|2
1594920000000|2020-07-16 17:20:00|12280.1|12240.1|12280.1|12240.1|12280.1|12240.1|12280.1|12240.1|2
1594920300000|2020-07-16 17:25:00|12288.1|12228.1|12259.6|12235.6|12299|12243.1|12259.6|12228.1|8
1594920600000|2020-07-16 17:30:00|12261.7|12237.7|12277.6|12237.6|12290.6|12245.6|12257.6|12230.6|8
1594920900000|2020-07-16 17:35:00|12267.6|12243.6|12262.6|12238.6|12273.1|12243.6|12260.1|12233.1|2
1594921200000|2020-07-16 17:40:00|12260.6|12236.6|12253.1|12229.1|12260.6|12236.6|12253.1|12229.1|9
1594921500000|2020-07-16 17:45:00|12250.6|12226.6|12250.6|12226.6|12250.6|12226.6|12250.6|12226.6|1
1594921800000|2020-07-16 17:50:00|12236.7|12212.7|12196.8|12156.8|12236.7|12212.7|12168.3|12122.2|24
1594922100000|2020-07-16 17:55:00|12186.7|12162.7|12191.3|12167.3|12191.3|12167.3|12173.3|12149.3|39
1594987200000|2020-07-17 12:00:00|12212.8|12188.8|12190.8|12150.8|12255.3|12209.2|12184.3|12144.3|14
1594987500000|2020-07-17 12:05:00|12184.8|12160.8|12160.8|12120.8|12186.3|12160.8|12149.3|12116.3|17
1594987800000|2020-07-17 12:10:00|12158.8|12118.8|12163.3|12123.3|12176.3|12123.3|12145.8|12110.8|13
1594988100000|2020-07-17 12:15:00|12175.3|12115.3|12175.8|12115.8|12187.3|12127.3|12175.3|12115.3|0
1594988400000|2020-07-17 12:20:00|12163.8|12123.8|12172.3|12132.3|12173.3|12135.9|12149.3|12123.3|5
1594988700000|2020-07-17 12:25:00|12171.8|12131.8|12169.8|12129.8|12171.8|12131.8|12167.8|12127.8|2
1594989000000|2020-07-17 12:30:00|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|12164.3|12140.3|0
1594989300000|2020-07-17 12:35:00|12164.4|12140.4|12164.4|12140.4|12164.4|12140.4|12164.4|12140.4|0
1594989600000|2020-07-17 12:40:00|12162.4|12138.4|12163.3|12139.3|12163.3|12139.3|12161.9|12137.9|0
1594989900000|2020-07-17 12:45:00|12167.4|12143.4|12185.4|12145.4|12185.4|12145.4|12167.4|12143.4|2
1594990200000|2020-07-17 12:50:00|12172.4|12148.4|12189.9|12149.9|12189.9|12149.9|12172.4|12148.4|3
1594990500000|2020-07-17 12:55:00|12179.9|12155.9|12194.4|12170.4|12194.9|12170.4|12179.9|12148.4|1
1594990800000|2020-07-17 13:00:00|12192.4|12168.4|12158.9|12134.9|12192.4|12168.4|12158.9|12134.9|8
1594991100000|2020-07-17 13:05:00|12156.9|12132.9|12176.4|12136.4|12189.4|12148.4|12156.4|12129.4|4
1594991700000|2020-07-17 13:15:00|12178.5|12154.5|12189.4|12165.4|12192.4|12165.4|12178.5|12151.5|0
1594992000000|2020-07-17 13:20:00|12187|12163|12174.4|12134.4|12193.9|12163|12172.4|12126.9|9
1594992300000|2020-07-17 13:25:00|12189.4|12129.4|12186.9|12126.9|12189.4|12134.9|12174.9|12126.9|0
1594992600000|2020-07-17 13:30:00|12174.4|12134.4|12161.4|12137.4|12191.4|12157.5|12161.4|12126.9|6
1594992900000|2020-07-17 13:35:00|12186.9|12126.9|12186.9|12126.9|12186.9|12126.9|12186.9|12126.9|2
1594993200000|2020-07-17 13:40:00|12174.4|12134.4|12172|12132|12174.4|12134.4|12171.9|12131.9|0
1594993800000|2020-07-17 13:50:00|12161.5|12137.5|12168|12128|12185.5|12138|12150|12125.5|8
1594994100000|2020-07-17 13:55:00|12158|12134|12157.5|12133.5|12182.5|12134|12152.5|12122.5|3
1594994400000|2020-07-17 14:00:00|12157|12133|12160.5|12136.5|12160.5|12136.5|12141.5|12117.5|22
1594994700000|2020-07-17 14:05:00|12163|12139|12187|12147|12187|12151|12163|12139|2
1594995000000|2020-07-17 14:10:00|12186.5|12146.5|12189|12129|12189|12146.5|12186.5|12129|1
1594995300000|2020-07-17 14:15:00|12188.5|12128.5|12181|12121|12193|12133|12181|12121|1
1594995600000|2020-07-17 14:20:00|12176.5|12116.5|12167|12143|12176.5|12143|12164.5|12114|3
1594995900000|2020-07-17 14:25:00|12165|12141|12167|12143|12184|12144|12164.5|12140.5|5
1594996200000|2020-07-17 14:30:00|12165|12141|12193.6|12169.6|12193.6|12169.6|12164.5|12140.5|2
1594996500000|2020-07-17 14:35:00|12196.1|12172.1|12182.1|12142.1|12202.1|12172.1|12176.1|12142.1|7
1594996800000|2020-07-17 14:40:00|12169.1|12145.1|12164.6|12140.6|12171.1|12147.1|12164.6|12140.6|2
1594997100000|2020-07-17 14:45:00|12167|12143|12180.1|12140.1|12181.1|12143|12167|12140.1|2
1594997400000|2020-07-17 14:50:00|12178.1|12138.1|12173.1|12149.1|12181.6|12149.1|12167.1|12138.1|4
1594997700000|2020-07-17 14:55:00|12174.1|12150.1|12162.6|12138.6|12214.6|12175.6|12162.6|12138.6|3
1594998000000|2020-07-17 15:00:00|12156.1|12132.1|12165.1|12141.1|12165.1|12141.1|12151.1|12127.1|10
1594998300000|2020-07-17 15:05:00|12167.1|12143.1|12183.6|12159.6|12187.1|12162.1|12167.1|12143.1|6
1594998600000|2020-07-17 15:10:00|12182.2|12158.2|12178.2|12154.2|12183.6|12159.6|12176.1|12152.1|2
1594998900000|2020-07-17 15:15:00|12180.7|12156.7|12195.7|12171.7|12211.2|12181.7|12180.7|12156.7|7
1594999200000|2020-07-17 15:20:00|12201.2|12161.2|12198.7|12158.7|12214.7|12175.2|12185.7|12144.7|5
1594999500000|2020-07-17 15:25:00|12202.2|12142.2|12204.7|12144.7|12204.7|12144.7|12202.2|12142.2|0
1594999800000|2020-07-17 15:30:00|12205.2|12145.2|12195.7|12171.7|12205.2|12171.7|12178.2|12139.7|3
1595000100000|2020-07-17 15:35:00|12193.2|12169.2|12208.2|12184.2|12208.2|12184.2|12193.2|12169.2|4
1595000400000|2020-07-17 15:40:00|12240.2|12180.2|12299.2|12259.2|12411.2|12366.2|12217.7|12180.2|63
1595000700000|2020-07-17 15:45:00|12321.2|12261.2|12301.2|12241.2|12329.2|12271.2|12283.2|12240.7|5
1595001000000|2020-07-17 15:50:00|12303.2|12243.2|12363.7|12303.7|12388.7|12328.7|12303.2|12243.2|17
1595001300000|2020-07-17 15:55:00|12368.7|12308.7|12329.7|12269.7|12381.2|12322.2|12328.2|12268.2|5
1595001600000|2020-07-17 16:00:00|12333.7|12273.7|12337.2|12277.2|12359.7|12299.7|12332.2|12272.2|7
1595001900000|2020-07-17 16:05:00|12334.7|12274.7|12463.8|12403.8|12463.8|12403.8|12306.3|12252.2|17
1595002200000|2020-07-17 16:10:00|12461.3|12401.3|12436.3|12376.3|12461.3|12404.3|12401.3|12344.2|2
1595002500000|2020-07-17 16:15:00|12440.2|12380.2|12488.8|12448.8|12488.8|12448.8|12440.2|12380.2|5
1595002800000|2020-07-17 16:20:00|12486.3|12446.3|12443.8|12403.8|12486.3|12446.3|12443.8|12389.3|8
1595003100000|2020-07-17 16:25:00|12433.3|12373.3|12463.8|12403.8|12465.8|12405.8|12433.3|12373.3|6
1595003400000|2020-07-17 16:30:00|12461.3|12401.3|12576.3|12516.3|12581.3|12538.8|12451.3|12401.3|33
1595003700000|2020-07-17 16:35:00|12543.8|12483.8|12739.3|12679.3|12757.8|12716.9|12518.3|12458.3|30
1595004000000|2020-07-17 16:40:00|12741.3|12681.3|12699.3|12659.3|12741.8|12681.8|12694.3|12634.3|7
1595004300000|2020-07-17 16:45:00|12697.3|12657.3|12721.4|12661.4|12747.8|12687.8|12681.3|12650.8|11
1595004600000|2020-07-17 16:50:00|12721.9|12661.9|12657.4|12617.4|12721.9|12661.9|12657.4|12617.4|15
1595004900000|2020-07-17 16:55:00|12655.4|12615.4|12698.9|12638.9|12700.9|12640.9|12655.4|12615.4|1
1595005200000|2020-07-17 17:00:00|12684.9|12644.9|12666.4|12626.4|12698.9|12644.9|12644.9|12613.9|8
1595005500000|2020-07-17 17:05:00|12665.9|12625.9|12637.9|12613.9|12665.9|12625.9|12629.9|12605.9|24
1595005800000|2020-07-17 17:10:00|12673.9|12611.9|12658.4|12618.4|12679.9|12619.9|12657.9|12611.9|1
1595006100000|2020-07-17 17:15:00|12657.9|12617.9|12687.9|12647.9|12687.9|12647.9|12657.4|12617.9|3
1595006400000|2020-07-17 17:20:00|12675.9|12651.9|12712.4|12652.4|12712.4|12656.9|12657.4|12605.4|26
1595006700000|2020-07-17 17:25:00|12714.9|12654.9|12741.9|12681.9|12799.9|12760.4|12703.9|12649.9|51
1595007000000|2020-07-17 17:30:00|12742.9|12682.9|12745.4|12685.4|12780.9|12756.9|12736.4|12682.9|14
1595007300000|2020-07-17 17:35:00|12747.9|12687.9|12756.5|12696.5|12761.5|12734.5|12727|12679|28
1595007600000|2020-07-17 17:40:00|12756|12696|12745.5|12685.5|12758|12698|12743|12683|1
1595007900000|2020-07-17 17:45:00|12745|12685|12745|12705|12752.5|12705|12745|12685|1
1595008200000|2020-07-17 17:50:00|12747.5|12707.5|12758.5|12698.5|12765|12728|12739|12690|2
1595008500000|2020-07-17 17:55:00|12759|12699|12757.5|12697.5|12765|12711.5|12746.5|12686.5|10
1595246400000|2020-07-20 12:00:00|12785.3|12761.3|12804.6|12744.6|12804.6|12761.3|12745.7|12689.5|22
1595246700000|2020-07-20 12:05:00|12806.5|12746.5|12807.8|12747.8|12809.7|12749.7|12779.5|12719.5|7
1595247000000|2020-07-20 12:10:00|12795.9|12755.9|12776.5|12736.5|12804|12755.9|12775.8|12715.8|1
1595247300000|2020-07-20 12:15:00|12802.1|12742.1|12760.2|12700.2|12802.1|12748.2|12758.3|12698.3|4
1595247600000|2020-07-20 12:20:00|12758.3|12698.3|12754.6|12694.6|12760.2|12700.2|12754.5|12694.5|11
1595247900000|2020-07-20 12:25:00|12756.4|12696.4|12731.6|12707.6|12756.4|12708.3|12731.6|12696.4|0
1595248200000|2020-07-20 12:30:00|12733.4|12709.4|12733.5|12709.5|12733.5|12709.5|12733.4|12709.4|0
1595248500000|2020-07-20 12:35:00|||||||||1
1595248800000|2020-07-20 12:40:00|12737.7|12697.7|12756.5|12716.5|12766.5|12735.8|12731.6|12697.7|8
1595249100000|2020-07-20 12:45:00|12750.4|12726.4|12721.6|12697.6|12756.5|12726.4|12719.7|12695.2|5
1595249400000|2020-07-20 12:50:00|12719.7|12695.7|12707.9|12683.9|12719.7|12695.7|12704.1|12680.1|6
1595249700000|2020-07-20 12:55:00|12706|12682|12700.4|12676.4|12706.5|12682|12700.4|12666.5|13
1595250000000|2020-07-20 13:00:00|12694.7|12670.7|12684.1|12660.1|12694.7|12670.7|12679.1|12645.8|6
1595250300000|2020-07-20 13:05:00|12682.2|12658.2|12674.8|12650.8|12682.2|12658.2|12674.8|12650.8|0
1595250600000|2020-07-20 13:10:00|12673|12649|12674.2|12650.2|12678.6|12654.6|12673|12649|1
1595250900000|2020-07-20 13:15:00|12670.4|12646.4|12665.4|12641.4|12687.8|12647.8|12665.4|12637.8|8
1595251200000|2020-07-20 13:20:00|12660.4|12636.4|12657.2|12597.2|12660.4|12636.4|12623.5|12597.2|7
1595251500000|2020-07-20 13:25:00|12658.4|12598.4|12596.6|12572.6|12658.4|12607.6|12596.6|12572.1|17
1595251800000|2020-07-20 13:30:00|12603.4|12563.4|12622.8|12582.8|12625.3|12590.8|12599.1|12560.9|4
1595252100000|2020-07-20 13:35:00|12615.3|12575.3|12632.2|12592.2|12638.4|12592.2|12603.5|12569.6|18
1595252400000|2020-07-20 13:40:00|12622.8|12582.8|12634.1|12594.1|12645.9|12597.7|12616.7|12582.8|1
1595252700000|2020-07-20 13:45:00|12634.7|12574.7|12614|12574|12634.7|12574.7|12614|12569.7|0
1595253000000|2020-07-20 13:50:00|12612.2|12572.2|12516.6|12476.6|12612.2|12576.4|12503.6|12469|14
1595253300000|2020-07-20 13:55:00|12514.1|12474.1|12533.4|12473.4|12542.2|12505.8|12514.1|12467.2|3
1595253600000|2020-07-20 14:00:00|12525.9|12465.9|12469.7|12409.7|12542.9|12483.9|12427.3|12403.3|45
1595253900000|2020-07-20 14:05:00|12464.7|12404.7|12464.7|12404.7|12464.7|12404.7|12464.7|12404.7|0
1595254200000|2020-07-20 14:10:00|12465.3|12405.3|12464.1|12404.1|12467.2|12407.2|12462.9|12402.9|8
1595254500000|2020-07-20 14:15:00|12463.5|12403.5|12469.7|12409.7|12507.9|12452.3|12463.5|12403.5|21
1595254800000|2020-07-20 14:20:00|12459.2|12435.2|12433|12409|12469.7|12435.2|12433|12403.5|2
1595255100000|2020-07-20 14:25:00|12431.1|12407.1|12444.1|12384.1|12474.8|12414.8|12403|12378.5|14
1595255400000|2020-07-20 14:30:00|12438.5|12378.5|12446|12386|12452.3|12404.1|12431|12377.2|2
1595255700000|2020-07-20 14:35:00|12448.5|12388.5|12437.9|12397.9|12448.5|12406.6|12436|12388.5|5
1595256000000|2020-07-20 14:40:00|12428|12404|12420.5|12396.5|12469.8|12409.8|12415.5|12391|4
1595256300000|2020-07-20 14:45:00|12418.6|12394.6|12418|12394|12421.8|12397.8|12418|12394|1
1595256600000|2020-07-20 14:50:00|12414.3|12390.3|12414.3|12390.3|12414.3|12390.3|12414.3|12390.3|2
1595256900000|2020-07-20 14:55:00|12411.8|12387.8|12472.9|12412.9|12489.2|12429.2|12406.8|12382.8|10
1595257200000|2020-07-20 15:00:00|12467.3|12407.3|12426.1|12386.1|12467.3|12407.3|12401.8|12377.8|9
1595257500000|2020-07-20 15:05:00|12428.6|12388.6|12417.3|12377.3|12436.7|12391|12415|12376.7|3
1595257800000|2020-07-20 15:10:00|12408.6|12368.6|12381.8|12357.8|12408.6|12374.7|12381.8|12347.3|12
1595258100000|2020-07-20 15:15:00|12391.8|12367.8|12411.7|12351.7|12449.2|12389.2|12391.8|12351.7|1
1595258400000|2020-07-20 15:20:00|12399.8|12359.8|12413.6|12353.6|12425.5|12366.6|12376.8|12347.3|7
1595258700000|2020-07-20 15:25:00|12416.1|12356.1|12413.6|12353.6|12416.1|12356.1|12413.6|12353.6|1
1595259000000|2020-07-20 15:30:00|12411.7|12351.7|12411.7|12351.7|12411.7|12351.7|12411.7|12351.7|1
1595259300000|2020-07-20 15:35:00|12413.6|12353.6|12383.7|12359.7|12413.6|12367.9|12381.9|12349.2|6
1595259600000|2020-07-20 15:40:00|12431.1|12371.1|12455.5|12395.5|12461.8|12401.8|12430.5|12370.5|6
1595259900000|2020-07-20 15:45:00|12463|12403|12421.8|12381.8|12476.1|12416.1|12421.8|12376.8|0
1595260200000|2020-07-20 15:50:00|12426.1|12366.1|12423.6|12363.6|12426.1|12379.9|12419.9|12363.6|3
1595260500000|2020-07-20 15:55:00|12417.4|12377.4|12432.4|12372.4|12432.4|12384.3|12415.5|12370.5|2
1595260800000|2020-07-20 16:00:00|12433|12373|12431.2|12371.2|12433|12373|12428.7|12368.7|2
1595261100000|2020-07-20 16:05:00|12428.7|12368.7|12406.8|12346.8|12428.7|12379.2|12398.2|12346.8|1
1595261400000|2020-07-20 16:10:00|12398.7|12358.7|12398.7|12358.7|12411.2|12358.7|12398.7|12346.8|2
1595261700000|2020-07-20 16:15:00|12406.8|12346.8|12391.8|12351.8|12406.8|12358.7|12391.8|12346.8|2
1595262000000|2020-07-20 16:20:00|12385.7|12361.7|12381.3|12357.3|12385.7|12361.7|12381.3|12357.3|2
1595262300000|2020-07-20 16:25:00|12419.3|12359.3|12398.7|12358.7|12419.3|12359.3|12398.7|12351.2|4
1595262600000|2020-07-20 16:30:00|12402.5|12362.5|12426.8|12366.8|12434.3|12383.6|12402.5|12360|8
1595262900000|2020-07-20 16:35:00|12413.1|12373.1|12414.3|12354.3|12414.3|12373.1|12409.3|12354.3|1
1595263200000|2020-07-20 16:40:00|12413.7|12353.7|12381.4|12357.4|12413.7|12359.3|12381.4|12351.2|0
1595263500000|2020-07-20 16:45:00|12383.2|12359.2|12381.4|12357.4|12383.2|12359.2|12381.4|12357.4|4
1595263800000|2020-07-20 16:50:00|12383.2|12359.2|12381.4|12357.4|12421.9|12361.9|12381.4|12351.2|2
1595264100000|2020-07-20 16:55:00|12383.2|12359.2|12420.6|12360.6|12420.6|12372.4|12383.2|12358.1|4
1595264400000|2020-07-20 17:00:00|12420|12360|12391.4|12367.4|12428.1|12377.4|12391.4|12360|3
1595264700000|2020-07-20 17:05:00|12394.5|12370.5|12393.3|12369.3|12433.8|12383|12393.3|12361.9|3
1595265000000|2020-07-20 17:10:00|12392.6|12368.6|12392.7|12368.7|12392.7|12368.7|12392.6|12368.6|2
1595265300000|2020-07-20 17:15:00|12390.2|12366.2|12404.4|12364.4|12433.8|12382.5|12383.3|12358.8|11
1595265600000|2020-07-20 17:20:00|12384.5|12360.5|12382.7|12358.7|12406.3|12360.5|12347|12323|16
1595265900000|2020-07-20 17:25:00|12382|12358|12350.7|12310.7|12382|12358|12338.3|12306.9|22
1595266200000|2020-07-20 17:30:00|12344.6|12320.6|12333.9|12309.9|12350.7|12320.6|12333.9|12309.9|3
1595266500000|2020-07-20 17:35:00|12339.6|12315.6|12329.6|12305.6|12348.9|12324.9|12324.6|12300.6|15
1595266800000|2020-07-20 17:40:00|12328.9|12304.9|12320.8|12296.8|12328.9|12304.9|12320.8|12296.8|2
1595267100000|2020-07-20 17:45:00|12332.6|12292.6|12314.5|12254.5|12332.6|12299.3|12282.1|12247.6|13
1595267400000|2020-07-20 17:50:00|12312.6|12252.6|12328.2|12268.2|12333.8|12273.8|12290.8|12252|5
1595267700000|2020-07-20 17:55:00|12326.3|12266.3|12331.3|12271.3|12331.3|12273.8|12290.8|12256.3|3
1595332800000|2020-07-21 12:00:00|12378.2|12318.2|12343.2|12303.2|12387.4|12327.4|12343.2|12295.7|11
1595333100000|2020-07-21 12:05:00|12345.1|12305.1|12320.9|12296.9|12345.1|12319.2|12320.9|12296.9|4
1595333400000|2020-07-21 12:10:00|12361.4|12301.4|12365.1|12305.1|12365.1|12305.1|12361.4|12301.4|3
1595333700000|2020-07-21 12:15:00|12360.1|12300.1|12360.1|12300.1|12360.1|12313.8|12351.9|12300.1|2
1595334000000|2020-07-21 12:20:00|12347.6|12323.6|12366.1|12326.1|12370.5|12332.9|12332.1|12305.1|4
1595334600000|2020-07-21 12:30:00|12356.3|12332.3|12355.6|12331.6|12356.3|12332.3|12355.6|12331.6|1
1595334900000|2020-07-21 12:35:00|12355.7|12331.7|12355.7|12331.7|12355.7|12331.7|12355.7|12331.7|0
1595335200000|2020-07-21 12:40:00|||||||||1
1595335500000|2020-07-21 12:45:00|12357.5|12333.5|12368.7|12328.7|12391.8|12346|12357.5|12328|4
1595335800000|2020-07-21 12:50:00|12370.5|12330.5|12370.5|12330.5|12370.5|12330.5|12368.7|12328.7|0
1595336100000|2020-07-21 12:55:00|12368.7|12328.7|12370.5|12330.5|12370.5|12330.5|12368.7|12328.7|0
1595336400000|2020-07-21 13:00:00|12368.5|12328.5|12360|12336|12368.5|12336|12353.2|12328.5|4
1595336700000|2020-07-21 13:05:00|12390.5|12330.5|12437.8|12397.8|12445.2|12400.3|12380|12330.5|6
1595337000000|2020-07-21 13:10:00|12440.3|12400.3|12529.2|12469.2|12533.6|12485.4|12437.8|12397.8|6
1595337300000|2020-07-21 13:15:00|12514.2|12474.2|12550.3|12490.3|12552.1|12494.7|12498.7|12474.2|12
1595337600000|2020-07-21 13:20:00|12552.2|12492.2|12547.8|12487.8|12558.3|12518.3|12529.2|12469.2|8
1595337900000|2020-07-21 13:25:00|12555.8|12495.8|12538.4|12498.4|12555.8|12498.4|12538.4|12494|5
1595338200000|2020-07-21 13:30:00|12550.3|12490.3|12643.6|12583.6|12667.9|12607.9|12532.3|12490.3|24
1595338500000|2020-07-21 13:35:00|12628.2|12568.2|12631.1|12571.1|12673.6|12613.6|12586.1|12526.1|9
1595338800000|2020-07-21 13:40:00|12643.6|12583.6|12603.6|12543.6|12671|12611|12601.1|12541.1|1
1595339100000|2020-07-21 13:45:00|12623.6|12563.6|12636.1|12576.1|12643.6|12583.6|12603.1|12543.1|6
1595339400000|2020-07-21 13:50:00|12621.4|12561.4|12641.1|12581.1|12643.6|12586.1|12613.6|12553.6|2
1595339700000|2020-07-21 13:55:00|12591.1|12531.1|12608.6|12548.6|12622.4|12562.4|12588.6|12528.6|13
1595340000000|2020-07-21 14:00:00|12613.9|12553.9|12626.1|12566.1|12646.1|12586.1|12601.1|12541.1|8
1595340300000|2020-07-21 14:05:00|12623.6|12563.6|12625.5|12565.5|12625.5|12565.5|12623.6|12563.6|0
1595340600000|2020-07-21 14:10:00|12626.1|12566.1|12611.1|12551.1|12631.7|12571.7|12611.1|12551.1|3
1595340900000|2020-07-21 14:15:00|12607.5|12547.5|12583.6|12523.6|12623.6|12570|12546.1|12503.6|20
1595341200000|2020-07-21 14:20:00|12583.7|12523.7|12563.7|12503.7|12583.7|12523.7|12559.3|12499.3|0
1595341500000|2020-07-21 14:25:00|12561.8|12501.8|12556.2|12496.2|12561.8|12501.8|12556.2|12496.2|0
1595341800000|2020-07-21 14:30:00|12551.7|12511.7|12545.5|12521.5|12555.5|12521.5|12545.5|12493.7|2
1595342100000|2020-07-21 14:35:00|12548.2|12524.2|12574.3|12514.3|12578.7|12524.2|12548.2|12501.2|2
1595342400000|2020-07-21 14:40:00|12556.2|12496.2|12568.7|12508.7|12573|12523.7|12556.2|12496.2|7
1595343000000|2020-07-21 14:50:00|12573.7|12513.7|12576.2|12516.2|12576.2|12516.2|12573.7|12513.7|2
1595343300000|2020-07-21 14:55:00|12574.4|12514.4|12566.2|12506.2|12574.4|12514.4|12566.2|12506.2|0
1595343600000|2020-07-21 15:00:00|12558.9|12498.9|12558.7|12498.7|12558.9|12498.9|12556.2|12496.2|0
1595343900000|2020-07-21 15:05:00|12550.6|12510.6|12553.7|12513.7|12553.7|12513.7|12550.6|12510.6|0
1595344200000|2020-07-21 15:10:00|12549.4|12525.4|12553.7|12513.7|12567.9|12528.6|12549.4|12513.7|2
1595344500000|2020-07-21 15:15:00|12557.4|12517.4|12540.4|12500.4|12558.1|12518.1|12526.2|12494.1|2
1595344800000|2020-07-21 15:20:00|12542.2|12502.2|12539.8|12499.8|12542.2|12502.2|12536.1|12496.1|0
1595345100000|2020-07-21 15:25:00|12540.4|12500.4|12515.1|12455.1|12545.4|12504.7|12505.7|12454.4|22
1595345400000|2020-07-21 15:30:00|12527.9|12467.9|12534.3|12474.3|12536.1|12476.1|12527.9|12467.9|0
1595345700000|2020-07-21 15:35:00|12532.4|12472.4|12532.4|12472.4|12532.4|12472.4|12532.4|12472.4|0
1595346000000|2020-07-21 15:40:00|12507.1|12483.1|12493.3|12469.3|12521.8|12483.1|12493.3|12461.8|5
1595346300000|2020-07-21 15:45:00|12492.6|12468.6|12493.8|12453.8|12498.8|12468.6|12488.8|12448.8|1
1595346900000|2020-07-21 15:55:00|12488.3|12464.3|12494.5|12454.5|12494.5|12464.3|12488.3|12454.5|1
1595347200000|2020-07-21 16:00:00|12493.8|12453.8|12535.3|12495.3|12536|12495.3|12478.3|12448.8|1
1595347500000|2020-07-21 16:05:00|12534.1|12494.1|12528.6|12504.6|12534.1|12504.6|12522.5|12494.1|2
1595348100000|2020-07-21 16:15:00|12525|12501|12526.3|12502.3|12526.3|12502.3|12524.3|12500.3|1
1595348400000|2020-07-21 16:20:00|12528.2|12504.2|12513.3|12489.3|12530.7|12506.7|12513.3|12489.3|10
1595349000000|2020-07-21 16:30:00|12506.5|12482.5|12496.3|12456.3|12513.8|12482.5|12475.8|12446.3|14
1595349300000|2020-07-21 16:35:00|12510|12450|12498.8|12438.8|12518.8|12458.8|12496.3|12438.8|4
1595349600000|2020-07-21 16:40:00|12498.9|12438.9|12498.9|12438.9|12498.9|12438.9|12498.9|12438.9|0
1595349900000|2020-07-21 16:45:00|12495.2|12435.2|12510.7|12450.7|12519.4|12459.4|12495.2|12435.2|6
1595350200000|2020-07-21 16:50:00|12513.2|12453.2|12508.2|12448.2|12513.2|12453.2|12508.2|12448.2|0
1595350800000|2020-07-21 17:00:00|12490.7|12450.7|12473.2|12413.2|12490.7|12450.7|12430.7|12370.7|3
1595351100000|2020-07-21 17:05:00|12467.7|12407.7|12396.6|12336.6|12467.7|12407.7|12396.6|12336.6|5
1595351400000|2020-07-21 17:10:00|12384.7|12344.7|12374.1|12314.1|12384.7|12348.4|12367.2|12307.2|1
1595351700000|2020-07-21 17:15:00|12383.2|12323.2|12350.7|12326.7|12389.4|12329.4|12350.7|12314.2|4
1595352000000|2020-07-21 17:20:00|12347.1|12323.1|12327.6|12287.6|12358.1|12323.1|12327.6|12287.6|4
1595352300000|2020-07-21 17:25:00|12337.6|12297.6|12337.7|12313.7|12337.7|12313.7|12314.6|12290.6|8
1595352600000|2020-07-21 17:30:00|12339.6|12315.6|12331.6|12291.6|12340.2|12316.2|12313.1|12278.6|4
1595352900000|2020-07-21 17:35:00|12329.7|12289.7|12329.2|12269.2|12329.7|12289.7|12315.6|12269.2|9
1595353200000|2020-07-21 17:40:00|12321.1|12281.1|12300.6|12260.6|12321.1|12289.8|12275.3|12246.3|11
1595353500000|2020-07-21 17:45:00|12297.6|12273.6|12295.8|12271.8|12313.6|12279.8|12276.4|12250.1|10
1595353800000|2020-07-21 17:50:00|12299.4|12275.4|12287.8|12263.8|12333.6|12294.8|12282.8|12253.1|21
1595354100000|2020-07-21 17:55:00|12294.6|12270.6|12313.8|12273.8|12314.4|12278.1|12294.6|12270.6|4
1595419200000|2020-07-22 12:00:00|12362.2|12302.2|12405.5|12345.5|12414.7|12354.7|12339.4|12279.4|16
1595419500000|2020-07-22 12:05:00|12398|12338|12388.8|12328.8|12405.5|12345.5|12388.8|12328.8|0
1595419800000|2020-07-22 12:10:00|12391.3|12331.3|12393.1|12333.1|12395.6|12335.6|12385.2|12325.2|3
1595420100000|2020-07-22 12:15:00|12395.6|12335.6|12398.1|12358.1|12403.1|12358.1|12393.1|12333.1|1
1595420400000|2020-07-22 12:20:00|12399.9|12359.9|12400.6|12360.6|12400.6|12360.6|12399.9|12359.9|0
1595420700000|2020-07-22 12:25:00|12395.1|12371.1|12437|12377|12448|12388|12395.1|12371.1|5
1595421000000|2020-07-22 12:30:00|12441.2|12381.2|12425.9|12365.9|12441.2|12389.4|12423.1|12365.9|1
1595421300000|2020-07-22 12:35:00|12420.5|12360.5|12424.9|12384.9|12424.9|12385.7|12409.7|12356.9|2
1595421600000|2020-07-22 12:40:00|12416.9|12356.9|12391.6|12331.6|12420.5|12361.5|12380.8|12330.8|4
1595421900000|2020-07-22 12:45:00|12382.3|12322.3|12391.6|12331.6|12391.6|12331.6|12382.3|12322.3|1
1595422200000|2020-07-22 12:50:00|12386.6|12326.6|12381.6|12321.6|12389.1|12329.1|12379.1|12319.1|1
1595422500000|2020-07-22 12:55:00|12379.1|12339.1|12373.6|12349.6|12379.1|12349.6|12373.6|12339.1|1
1595422800000|2020-07-22 13:00:00|12384.4|12324.4|12369.8|12329.8|12384.4|12329.8|12367.3|12321.6|0
1595423400000|2020-07-22 13:10:00|12373.4|12333.4|12397.6|12373.6|12405.6|12373.6|12373.4|12333.4|1
1595423700000|2020-07-22 13:15:00|12389.5|12329.5|12387.7|12327.7|12389.5|12329.5|12384.1|12324.1|4
1595424000000|2020-07-22 13:20:00|12385.9|12325.9|12386|12326|12386|12326|12385.9|12325.9|0
1595424300000|2020-07-22 13:25:00|12374.9|12314.9|12369.9|12309.9|12374.9|12314.9|12367.4|12307.4|1
1595424600000|2020-07-22 13:30:00|12371.7|12311.7|12369.9|12309.9|12372.4|12312.4|12369.9|12309.9|0
1595424900000|2020-07-22 13:35:00|12366.3|12306.3|12346.9|12322.9|12366.3|12322.9|12346.9|12304.9|2
1595425200000|2020-07-22 13:40:00|12350.4|12326.4|12403.2|12343.2|12403.2|12351.9|12350.4|12316|3
1595425800000|2020-07-22 13:50:00|12405|12345|12400.7|12340.7|12405.7|12361|12391.3|12331.3|4
1595426100000|2020-07-22 13:55:00|12402.5|12342.5|12398.2|12358.2|12403.2|12358.2|12398.2|12342.5|0
1595426400000|2020-07-22 14:00:00|12419|12359|12420.3|12360.3|12430.3|12370.3|12419|12359|2
1595427000000|2020-07-22 14:10:00|12405.3|12365.3|12387.8|12347.8|12405.3|12365.3|12385.3|12345.3|3
1595427300000|2020-07-22 14:15:00|12384.2|12344.2|12412.8|12352.8|12422.8|12362.8|12377.3|12342.8|2
1595427600000|2020-07-22 14:20:00|12400.3|12360.3|12395.3|12355.3|12404.9|12360.3|12394.6|12342.8|0
1595428200000|2020-07-22 14:30:00|12391.7|12351.7|12394.8|12370.8|12395.3|12370.8|12387.3|12348.5|2
1595428500000|2020-07-22 14:35:00|12402.3|12378.3|12402.8|12362.8|12405|12378.3|12402.3|12362.8|3
1595428800000|2020-07-22 14:40:00|12402.9|12362.9|12402.9|12362.9|12402.9|12362.9|12402.9|12362.9|0
1595429400000|2020-07-22 14:50:00|12387.4|12363.4|12374.9|12350.9|12388.6|12363.4|12374.9|12348.6|1
1595430300000|2020-07-22 15:05:00|12379.1|12355.1|12517.9|12477.9|12528.6|12480.4|12379.1|12350|19
1595430600000|2020-07-22 15:10:00|12512.4|12488.4|12515.4|12455.4|12542.2|12488.4|12507.9|12447.9|18
1595430900000|2020-07-22 15:15:00|12513.6|12453.6|12512.9|12452.9|12515.4|12455.4|12510.4|12450.4|0
1595431200000|2020-07-22 15:20:00|12488.6|12448.6|12525.4|12485.4|12525.4|12485.4|12488.6|12447.2|1
1595431500000|2020-07-22 15:25:00|12523.6|12483.6|12520.4|12460.4|12525.4|12483.6|12517.9|12457.9|3
1595431800000|2020-07-22 15:30:00|12518.6|12458.6|12499.7|12459.7|12525.4|12465.4|12499.7|12452.9|1
1595432100000|2020-07-22 15:35:00|12495.4|12455.4|12537.2|12477.2|12537.2|12477.2|12495.4|12455.4|1
1595432400000|2020-07-22 15:40:00|12539|12479|12535.4|12475.4|12539.7|12479.7|12524.3|12464.3|4
1595432700000|2020-07-22 15:45:00|12532.6|12472.6|12531.9|12471.9|12532.6|12472.6|12531.9|12471.9|0
1595433300000|2020-07-22 15:55:00|12512.2|12472.2|12531.9|12471.9|12531.9|12472.2|12512.2|12467.6|2
1595433600000|2020-07-22 16:00:00|12530.1|12470.1|12525.8|12465.8|12530.1|12470.1|12525.8|12465.8|1
1595434200000|2020-07-22 16:10:00|12513.3|12453.3|12525.1|12465.1|12525.1|12465.1|12509|12449|0
1595434500000|2020-07-22 16:15:00|12526.6|12466.6|12528.9|12504.9|12531.9|12506.7|12526.4|12466.6|4
1595434800000|2020-07-22 16:20:00|12528.2|12504.2|12526.9|12486.9|12528.2|12504.2|12524.6|12485.1|2
1595435100000|2020-07-22 16:25:00|12525.1|12485.1|12530.9|12470.9|12534.4|12485.1|12510.9|12450.9|3
1595435400000|2020-07-22 16:30:00|12518.4|12478.4|12527.7|12467.7|12530.2|12495.7|12518.4|12460.2|6
1595435700000|2020-07-22 16:35:00|12502.5|12478.5|12502.5|12478.5|12502.5|12478.5|12502.5|12478.5|0
1595436300000|2020-07-22 16:45:00|12498.3|12474.3|12528.3|12504.3|12534.1|12509.3|12498.3|12453.8|12
1595436600000|2020-07-22 16:50:00|12538|12498|12535.1|12511.1|12538|12511.1|12535|12498|3
1595436900000|2020-07-22 16:55:00|12523.4|12483.4|12523.1|12463.1|12538.8|12483.4|12518.1|12458.1|4
1595437200000|2020-07-22 17:00:00|12535.6|12475.6|12538.1|12498.1|12538.1|12498.1|12530.6|12470.6|1
1595437500000|2020-07-22 17:05:00|12603.4|12543.4|12604.1|12544.1|12624.1|12564.1|12591.6|12531.6|14
1595437800000|2020-07-22 17:10:00|12609.1|12549.1|12605.6|12545.6|12609.9|12549.9|12605.6|12545.6|0
1595438100000|2020-07-22 17:15:00|12603.5|12543.5|12603.5|12543.5|12603.5|12543.5|12603.5|12543.5|0
1595438400000|2020-07-22 17:20:00|12580.9|12540.9|12606|12546|12606|12546|12580.9|12540.9|2
1595438700000|2020-07-22 17:25:00|12604.2|12544.2|12608.5|12548.5|12608.5|12548.5|12600.6|12540.6|11
1595439000000|2020-07-22 17:30:00|12610.3|12550.3|12611|12551|12616|12556|12610.3|12550.3|6
1595439300000|2020-07-22 17:35:00|12618.5|12558.5|12608.5|12548.5|12622.8|12586.5|12598.5|12538.5|16
1595439600000|2020-07-22 17:40:00|12609.2|12549.2|12611.7|12551.7|12611.7|12551.7|12609.2|12549.2|1
1595439900000|2020-07-22 17:45:00|12606.7|12546.7|12618.5|12558.5|12618.5|12558.5|12606.7|12546.7|2
1595440200000|2020-07-22 17:50:00|12616.7|12556.7|12617.4|12557.4|12617.4|12557.4|12616.7|12556.7|1
1595440500000|2020-07-22 17:55:00|12616.7|12556.7|12552.4|12492.4|12616.7|12556.7|12519.9|12459.9|11
1595505600000|2020-07-23 12:00:00|12518.7|12458.7|12602.8|12542.8|12620.3|12560.3|12518.7|12458.7|12
1595505900000|2020-07-23 12:05:00|12599.1|12539.1|12527.5|12467.5|12599.1|12539.1|12527.5|12467.5|2
1595506200000|2020-07-23 12:10:00|12508.7|12468.7|12523.6|12463.6|12559.5|12499.5|12505|12463.6|3
1595506500000|2020-07-23 12:15:00|12511.3|12451.3|12514.8|12454.8|12525.4|12465.4|12506|12446|3
1595506800000|2020-07-23 12:20:00|12511.3|12451.3|12514.8|12454.8|12523.6|12463.6|12506|12446|0
1595507400000|2020-07-23 12:30:00|12523.6|12463.6|12518.3|12458.3|12523.6|12463.6|12514.8|12454.8|0
1595507700000|2020-07-23 12:35:00|12523.6|12463.6|12521.9|12461.9|12523.6|12463.6|12518.3|12458.3|1
1595508000000|2020-07-23 12:40:00|12527.1|12467.1|12523.6|12463.6|12528.9|12468.9|12514.8|12454.8|1
1595508300000|2020-07-23 12:45:00|12518.4|12458.4|12518.4|12458.4|12518.4|12458.4|12518.4|12458.4|0
1595508600000|2020-07-23 12:50:00|12488.1|12464.1|12488.1|12464.1|12520.1|12464.1|12488.1|12458.4|2
1595508900000|2020-07-23 12:55:00|12477.5|12453.5|12507.8|12447.8|12513.1|12453.5|12471|12426|4
1595509200000|2020-07-23 13:00:00|12514.9|12454.9|12514.9|12454.9|12521.9|12461.9|12479.3|12447.8|5
1595509500000|2020-07-23 13:05:00|12492.6|12452.6|12490.3|12430.3|12492.6|12452.6|12490.3|12430.3|3
1595509800000|2020-07-23 13:10:00|12491|12431|12487.3|12427.3|12491|12431|12487.3|12427.3|0
1595510100000|2020-07-23 13:15:00|12490.8|12430.8|12485.6|12425.6|12501.4|12441.4|12485.6|12425.6|6
1595510400000|2020-07-23 13:20:00|12483.8|12423.8|12475.6|12435.6|12483.8|12435.6|12475.6|12423.8|0
1595510700000|2020-07-23 13:25:00|12492.6|12432.6|12501.4|12441.4|12501.4|12441.4|12492.6|12432.6|1
1595511000000|2020-07-23 13:30:00|12508.4|12448.4|12492.6|12432.6|12508.4|12448.4|12492.6|12432.6|0
1595511300000|2020-07-23 13:35:00|12490.9|12430.9|12401.3|12377.3|12490.9|12439.1|12384.3|12354.1|12
1595511600000|2020-07-23 13:40:00|12432.3|12372.3|12401.6|12361.6|12432.6|12377.3|12401.3|12354.1|4
1595511900000|2020-07-23 13:45:00|12422.1|12362.1|12415.8|12355.8|12425.1|12376.1|12412.6|12355.8|3
1595512200000|2020-07-23 13:50:00|||||||||1
1595512500000|2020-07-23 13:55:00|12409.4|12369.4|12398.4|12358.4|12409.4|12369.4|12398.3|12358.3|1
1595512800000|2020-07-23 14:00:00|12392.1|12368.1|12412.6|12388.6|12423.1|12388.6|12379.1|12331.9|7
1595513100000|2020-07-23 14:05:00|12393.4|12369.4|12418.9|12358.9|12418.9|12369.4|12393.4|12356.6|1
1595513400000|2020-07-23 14:10:00|12422.4|12362.4|12412.6|12388.6|12423.1|12388.6|12412.6|12362.4|0
1595513700000|2020-07-23 14:15:00|12393.4|12369.4|12355.1|12315.1|12400.9|12369.4|12336.6|12302.1|14
1595514000000|2020-07-23 14:20:00|12340.1|12316.1|12355.1|12315.1|12355.1|12316.1|12340.1|12315.1|2
1595514300000|2020-07-23 14:25:00|12354.4|12314.4|12354.4|12314.4|12354.4|12314.4|12354.4|12314.4|0
1595514600000|2020-07-23 14:30:00|12353.2|12329.2|12356.2|12316.2|12359.1|12331.7|12342.1|12299.1|5
1595514900000|2020-07-23 14:35:00|12356.9|12316.9|12347.2|12323.2|12356.9|12323.2|12347.2|12316.9|0
1595515200000|2020-07-23 14:40:00|12353.9|12329.9|12377.4|12317.4|12384.2|12329.9|12353.9|12317.4|3
1595515500000|2020-07-23 14:45:00|12373.9|12313.9|12355.7|12331.7|12378.2|12334.2|12355.7|12313.9|1
1595515800000|2020-07-23 14:50:00|12357.4|12333.4|12369.2|12345.2|12393.4|12348.7|12355.7|12323.2|6
1595516100000|2020-07-23 14:55:00|12384.2|12344.2|12366.2|12326.2|12387.9|12363.9|12366.2|12318.9|2
1595516400000|2020-07-23 15:00:00|12365.4|12325.4|12374|12334|12374|12344.4|12355.7|12325.4|1
1595516700000|2020-07-23 15:05:00|12368.5|12344.5|12368|12344|12371|12347|12365.5|12341.5|7
1595517300000|2020-07-23 15:15:00|12365|12341|12363.2|12323.2|12365|12341|12351|12323.2|2
1595517600000|2020-07-23 15:20:00|12362.5|12322.5|12357|12333|12366.7|12333|12340|12306.7|12
1595517900000|2020-07-23 15:25:00|12361.2|12337.2|12370.2|12330.2|12370.2|12345|12361.2|12324.2|6
1595518200000|2020-07-23 15:30:00|12364|12340|12370.2|12330.2|12371|12340|12364|12330.2|1
1595518500000|2020-07-23 15:35:00|12367.7|12327.7|12364.5|12324.5|12373.2|12328.5|12363.5|12313.2|3
1595518800000|2020-07-23 15:40:00|12360|12336|12387.8|12347.8|12387.8|12347.8|12360|12329.7|3
1595519100000|2020-07-23 15:45:00|12376.3|12352.3|12376.3|12352.3|12394.5|12356.5|12372|12346.8|1
1595519400000|2020-07-23 15:50:00|12377|12353|12394.5|12354.5|12400.3|12370|12377|12340.3|10
1595519700000|2020-07-23 15:55:00|12391.5|12367.5|12392|12352|12392|12367.5|12391.5|12352|2
1595520000000|2020-07-23 16:00:00|12390.3|12350.3|12380.5|12356.5|12392|12356.5|12380.5|12348.5|1
1595520300000|2020-07-23 16:05:00|12392|12352|12388.5|12348.5|12392|12352|12388.5|12348.5|3
1595520600000|2020-07-23 16:10:00|12386.8|12346.8|12388|12328|12388|12353|12377|12326.3|0
1595521200000|2020-07-23 16:20:00|12389.8|12329.8|12374.6|12334.6|12389.8|12338.1|12374.6|12329.8|3
1595521500000|2020-07-23 16:25:00|12370.1|12346.1|12368.3|12344.3|12379.8|12351.3|12368.3|12339.8|2
1595521800000|2020-07-23 16:30:00|12370.1|12346.1|12357.8|12333.8|12386.3|12346.1|12357.8|12326.3|5
1595522100000|2020-07-23 16:35:00|12353.3|12329.3|12354.1|12330.1|12355.8|12331.8|12353.3|12329.3|2
1595522400000|2020-07-23 16:40:00|12355.8|12331.8|12355.8|12331.8|12355.8|12331.8|12355.8|12331.8|1
1595523000000|2020-07-23 16:50:00|12356.6|12332.6|12358.1|12334.1|12358.1|12334.1|12356.6|12332.6|0
1595523600000|2020-07-23 17:00:00|12371.4|12331.4|12378.3|12338.3|12391.8|12340.1|12371.4|12331.4|1
1595523900000|2020-07-23 17:05:00|12380.1|12340.1|12378.4|12338.4|12380.1|12340.1|12378.3|12338.3|1
1595524200000|2020-07-23 17:10:00|12366.9|12342.9|12366.9|12342.9|12366.9|12342.9|12366.9|12342.9|0
1595524800000|2020-07-23 17:20:00|12365.1|12341.1|12365.1|12341.1|12365.1|12341.1|12361.6|12337.6|1
1595525100000|2020-07-23 17:25:00|12363.4|12339.4|12361.6|12337.6|12374.9|12345.7|12352.2|12328.2|7
1595525400000|2020-07-23 17:30:00|12365.1|12341.1|12378.9|12354.9|12380.6|12356.6|12365.1|12341.1|5
1595525700000|2020-07-23 17:35:00|12380.6|12356.6|12379.9|12339.9|12388.1|12364.1|12371.9|12339.9|6
1595526000000|2020-07-23 17:40:00|12379.1|12339.1|12374.6|12350.6|12379.1|12350.6|12372.9|12339.1|2
1595526300000|2020-07-23 17:45:00|12371.2|12347.2|12367.7|12343.7|12371.2|12347.2|12365.9|12341.9|4
1595526600000|2020-07-23 17:50:00|12369.4|12345.4|12372.9|12348.9|12379.7|12355.7|12369.4|12345.4|3
1595526900000|2020-07-23 17:55:00|12376.4|12352.4|12401.4|12341.4|12405.1|12372.1|12376.4|12332.7|8
1595592000000|2020-07-24 12:00:00|12393.5|12333.5|12445.3|12405.3|12466.4|12411.2|12393.5|12333.5|4
1595592300000|2020-07-24 12:05:00|12438.2|12378.2|12417.2|12357.2|12445|12385|12408.7|12348.7|4
1595592600000|2020-07-24 12:10:00|12418.9|12358.9|12418.9|12358.9|12418.9|12358.9|12406.9|12346.9|1
1595592900000|2020-07-24 12:15:00|12422.4|12362.4|12419|12359|12424.1|12364.1|12419|12359|0
1595593200000|2020-07-24 12:20:00|12413.8|12353.8|12410.4|12350.4|12417.2|12357.2|12408.7|12348.7|1
1595593500000|2020-07-24 12:25:00|12405.3|12345.3|12404.5|12344.5|12405.3|12345.3|12402.8|12342.8|0
1595593800000|2020-07-24 12:30:00|12402.8|12342.8|12384.5|12344.5|12402.8|12347|12367.3|12339.5|1
1595594100000|2020-07-24 12:35:00|12415.5|12355.5|12400.3|12340.3|12415.5|12355.5|12397.8|12337.8|1
1595594400000|2020-07-24 12:40:00|12405.3|12345.3|12408.7|12348.7|12410.4|12350.4|12400.3|12340.3|0
1595594700000|2020-07-24 12:45:00|12399.5|12339.5|12359.2|12319.2|12399.5|12339.5|12357.5|12317.5|4
1595595000000|2020-07-24 12:50:00|12401.8|12341.8|12410.4|12350.4|12413.9|12353.9|12401.8|12341.8|7
1595595600000|2020-07-24 13:00:00|12407|12347|12396|12336|12410.4|12350.4|12396|12336|3
1595595900000|2020-07-24 13:05:00|12393.5|12333.5|12394.4|12334.4|12396.9|12336.9|12393.5|12333.5|1
1595596200000|2020-07-24 13:10:00|||||||||1
1595596500000|2020-07-24 13:15:00|12396.1|12336.1|12396.1|12336.1|12396.1|12336.1|12396.1|12336.1|0
1595596800000|2020-07-24 13:20:00|12386.9|12326.9|12361.8|12321.8|12386.9|12326.9|12361.8|12314.3|7
1595597100000|2020-07-24 13:25:00|12357.2|12333.2|12406.7|12346.7|12406.7|12350.7|12357.2|12332.6|9
1595597400000|2020-07-24 13:30:00|12401.5|12341.5|12409.9|12349.9|12425.3|12368.5|12389.6|12341.5|7
1595597700000|2020-07-24 13:35:00|12410|12350|12403.2|12343.2|12410|12350|12403.2|12343.2|0
1595598000000|2020-07-24 13:40:00|12388.2|12348.2|12388.3|12348.3|12388.3|12348.3|12388.2|12348.2|1
1595598600000|2020-07-24 13:50:00|12387.5|12347.5|12374.5|12350.5|12410.9|12357.5|12372.8|12345.8|4
1595598900000|2020-07-24 13:55:00|12376.2|12352.2|12412.6|12352.6|12414.3|12379.2|12376.2|12346.7|5
1595599200000|2020-07-24 14:00:00|12414.3|12354.3|12398.4|12358.4|12414.3|12362.6|12398.4|12350.9|2
1595599500000|2020-07-24 14:05:00|12400.1|12360.1|12400.1|12360.1|12400.1|12360.1|12400.1|12360.1|1
1595599800000|2020-07-24 14:10:00|12400.9|12360.9|12416.1|12356.1|12416.1|12360.9|12400.9|12356.1|1
1595600100000|2020-07-24 14:15:00|12415.3|12355.3|12415.3|12355.3|12415.3|12355.3|12415.3|12355.3|0
1595600700000|2020-07-24 14:25:00|12413.6|12353.6|12425.6|12365.6|12427.3|12368.7|12408.7|12353.6|3
1595601000000|2020-07-24 14:30:00|12408.7|12368.7|12405.3|12365.3|12408.7|12368.7|12405.3|12365.3|3
1595601300000|2020-07-24 14:35:00|12408.7|12368.7|12405.9|12381.9|12410.4|12381.9|12404.1|12365.3|3
1595602200000|2020-07-24 14:50:00|12421.3|12397.3|12420.3|12396.3|12433.9|12397.3|12407.6|12369|6
1595602500000|2020-07-24 14:55:00|12419.6|12395.6|12461.1|12421.1|12462|12431.7|12416.1|12367.3|8
1595602800000|2020-07-24 15:00:00|12524.8|12464.8|12471.3|12411.3|12534.9|12484.9|12471.3|12411.3|12
1595603700000|2020-07-24 15:15:00|12456.3|12416.3|12456.3|12416.3|12456.3|12416.3|12456.3|12416.3|0
1595604000000|2020-07-24 15:20:00|12445.8|12421.8|12445.8|12421.8|12445.8|12421.8|12445.8|12421.8|0
1595604300000|2020-07-24 15:25:00|12445|12421|12432.3|12392.3|12445|12421|12404.2|12365.5|10
1595604600000|2020-07-24 15:30:00|12432.4|12392.4|12432.4|12392.4|12432.4|12392.4|12432.4|12392.4|0
1595604900000|2020-07-24 15:35:00|12433.1|12393.1|12445.2|12421.2|12445.2|12421.2|12433.1|12393.1|2
1595605500000|2020-07-24 15:45:00|12446|12422|12509.9|12449.9|12509.9|12449.9|12446|12422|12
1595605800000|2020-07-24 15:50:00|12510.7|12450.7|12492.5|12432.5|12510.7|12450.7|12492.5|12432.5|1
1595606100000|2020-07-24 15:55:00|12487.4|12427.4|12487.5|12427.5|12487.5|12427.5|12485|12425|0
1595606400000|2020-07-24 16:00:00|12465|12425|12497.5|12437.5|12500|12440|12465|12425|2
1595606700000|2020-07-24 16:05:00|12496.7|12436.7|12496.7|12436.7|12496.7|12436.7|12496.7|12436.7|0
1595607300000|2020-07-24 16:15:00|12498.4|12438.4|12499.2|12439.2|12499.2|12439.2|12498.4|12438.4|1
1595607600000|2020-07-24 16:20:00|12492.7|12452.7|12494.2|12454.2|12500.8|12454.2|12473.7|12439.2|1
1595607900000|2020-07-24 16:25:00|12506.7|12466.7|12509.2|12469.2|12509.2|12479.7|12491.2|12464.4|3
1595608200000|2020-07-24 16:30:00|12510.8|12470.8|12530.2|12490.2|12541.9|12490.2|12510.8|12470.8|3
1595608800000|2020-07-24 16:40:00|12533.3|12493.3|12539.4|12479.4|12539.4|12512.4|12509.1|12463.4|12
1595609100000|2020-07-24 16:45:00|12529.9|12489.9|12519.9|12459.9|12541.5|12489.9|12513.5|12453.5|6
1595609400000|2020-07-24 16:50:00|12518.4|12458.4|12541.8|12481.8|12541.8|12481.8|12512.5|12452.5|5
1595609700000|2020-07-24 16:55:00|12540.1|12480.1|12528.4|12488.4|12540.1|12488.4|12528.4|12480.1|0
1595610000000|2020-07-24 17:00:00|12541.8|12481.8|12540.1|12480.1|12541.8|12481.8|12540.1|12480.1|0
1595610300000|2020-07-24 17:05:00|12512|12488|12526.9|12486.9|12541.8|12488.4|12512|12480.2|2
1595610600000|2020-07-24 17:10:00|12525|12465|12518.5|12458.5|12525|12476|12505.2|12445.2|8
1595610900000|2020-07-24 17:15:00|12511|12451|12493.5|12433.5|12516|12456|12493.5|12433.5|1
1595611200000|2020-07-24 17:20:00|12491|12431|12501|12441|12501|12441|12490.2|12430.2|2
1595611500000|2020-07-24 17:25:00|12493.5|12433.5|12500.2|12460.2|12531.9|12483.1|12484.4|12425.1|12
1595611800000|2020-07-24 17:30:00|12502.7|12442.7|12482.2|12458.2|12505.2|12458.2|12480.6|12432.7|0
1595612100000|2020-07-24 17:35:00|12483.8|12459.8|12482.2|12458.2|12502.7|12463.2|12482.2|12452.7|2
1595612400000|2020-07-24 17:40:00|12478.8|12454.8|12479.7|12455.7|12479.7|12455.7|12478|12454|2
1595612700000|2020-07-24 17:45:00|12479.8|12455.8|12479.8|12455.8|12479.8|12455.8|12479.8|12455.8|0
1595613000000|2020-07-24 17:50:00|12477.3|12453.3|12485.3|12425.3|12485.3|12458.3|12464.8|12425.3|6
1595613300000|2020-07-24 17:55:00|12487.8|12427.8|12490.3|12430.3|12490.3|12430.3|12487.8|12427.8|1
1595851200000|2020-07-27 12:00:00|12579.5|12519.5|12519.5|12459.5|12611.5|12587.5|12507|12447|27
1595851500000|2020-07-27 12:05:00|12522|12462|12502|12442|12529.5|12469.5|12486|12434.5|2
1595851800000|2020-07-27 12:10:00|12500.4|12440.4|12479.5|12439.5|12500.4|12460|12479.5|12432|2
1595852100000|2020-07-27 12:15:00|12469|12445|12547|12487|12549.5|12489.5|12469|12445|4
1595852400000|2020-07-27 12:20:00|12548.6|12488.6|12532|12472|12554.5|12494.5|12524.5|12464.5|12
1595852700000|2020-07-27 12:25:00|12522.5|12462.5|12507|12447|12532|12472|12504.5|12444.5|0
1595853000000|2020-07-27 12:30:00|12509.5|12449.5|12492|12432|12509.5|12449.5|12492|12432|0
1595853300000|2020-07-27 12:35:00|12487|12427|12507|12447|12524.5|12464.5|12472|12427|2
1595853600000|2020-07-27 12:40:00|12490.6|12450.6|12492|12432|12492.2|12450.6|12489.5|12429.5|0
1595853900000|2020-07-27 12:45:00|12489.5|12429.5|12469.5|12429.5|12489.5|12429.5|12469.5|12427|1
1595854500000|2020-07-27 12:55:00|12464|12440|12439.9|12415.9|12464|12440|12439.9|12393.2|4
1595854800000|2020-07-27 13:00:00|12453.2|12393.2|12442.3|12402.3|12453.2|12404.8|12442.3|12393.2|0
1595855100000|2020-07-27 13:05:00|12436.8|12376.8|12412.1|12352.1|12436.8|12385|12377.5|12352.1|27
1595855400000|2020-07-27 13:10:00|12437.5|12377.5|12423|12363|12447.8|12387.8|12412.1|12352.1|3
1595855700000|2020-07-27 13:15:00|12418|12358|12375.9|12351.9|12418|12358|12367.8|12338.9|5
1595856000000|2020-07-27 13:20:00|12380.8|12340.8|12379.2|12339.2|12380.8|12340.8|12375.1|12335.1|2
1595856300000|2020-07-27 13:25:00|12375.1|12335.1|12364.6|12340.6|12375.1|12340.6|12364.6|12335.1|1
1595856600000|2020-07-27 13:30:00|12365.5|12341.5|12352.6|12328.6|12365.5|12341.5|12352.6|12328.6|6
1595856900000|2020-07-27 13:35:00|12287.6|12263.6|12233.7|12209.7|12287.6|12263.6|12214.9|12190.9|74
1595857200000|2020-07-27 13:40:00|12240.1|12200.1|12247.6|12207.6|12259.7|12216|12230.5|12196.5|7
1595857500000|2020-07-27 13:45:00|12246.7|12206.7|12233.7|12209.7|12267.4|12209.7|12229.6|12200.1|8
1595857800000|2020-07-27 13:50:00|12235.3|12211.3|12237.8|12213.8|12266.7|12222|12233.7|12195.1|5
1595858100000|2020-07-27 13:55:00|12236.9|12212.9|12235.3|12211.3|12239.4|12215.4|12233.7|12209.7|5
1595858400000|2020-07-27 14:00:00|12232.6|12208.6|12221.3|12181.3|12253.6|12208.6|12208.3|12169.7|34
1595858700000|2020-07-27 14:05:00|12219.7|12179.7|12232.8|12208.8|12257.7|12208.8|12215.6|12177.9|6
1595859000000|2020-07-27 14:10:00|12231.3|12207.3|12262.8|12238.8|12267.4|12238.8|12231.3|12207.3|15
1595859300000|2020-07-27 14:15:00|12261.9|12237.9|12229.5|12189.5|12263.3|12238.8|12229.5|12181.1|5
1595859600000|2020-07-27 14:20:00|12227|12187|12232.9|12208.9|12243.1|12208.9|12204.9|12180.9|20
1595859900000|2020-07-27 14:25:00|12239.3|12199.3|12242|12202|12242|12211.6|12233.8|12199.3|3
1595860200000|2020-07-27 14:30:00|12235.6|12211.6|12233.1|12209.1|12237.2|12213.2|12233.1|12209.1|2
1595860500000|2020-07-27 14:35:00|||||||||2
1595860800000|2020-07-27 14:40:00|12234.7|12210.7|12237.2|12213.2|12263.9|12215.7|12233.1|12203.9|2
1595861100000|2020-07-27 14:45:00|12293.1|12233.1|12289.3|12229.3|12297.5|12237.5|12288.4|12228.4|2
1595861400000|2020-07-27 14:50:00|12287.7|12227.7|12290.7|12250.7|12294.3|12250.7|12279.6|12219.6|4
1595861700000|2020-07-27 14:55:00|12275.2|12251.2|12299.8|12259.8|12313.9|12267.1|12275.2|12250.7|6
1595862000000|2020-07-27 15:00:00|12298.9|12258.9|12300.7|12276.7|12313.9|12276.7|12298.9|12253.9|0
1595862300000|2020-07-27 15:05:00|12311.1|12287.1|12292.5|12268.5|12316.1|12292.1|12288.4|12264.4|10
1595862600000|2020-07-27 15:10:00|12288.4|12264.4|12305.5|12265.5|12312.7|12288.7|12288.4|12264.4|6
1595862900000|2020-07-27 15:15:00|12300.8|12260.8|12287.6|12247.6|12318|12270.4|12272.1|12245.1|15
1595863200000|2020-07-27 15:20:00|12281.2|12257.2|12282.8|12258.8|12292.6|12261.3|12274.6|12247.6|2
1595863500000|2020-07-27 15:25:00|12281.2|12257.2|12281.2|12257.2|12281.2|12257.2|12281.2|12257.2|2
1595863800000|2020-07-27 15:30:00|12279.6|12255.6|12287.9|12247.9|12303.8|12260.2|12268.3|12236.3|5
1595864100000|2020-07-27 15:35:00|12286.3|12246.3|12285.4|12245.4|12286.3|12246.3|12285.4|12245.4|0
1595864400000|2020-07-27 15:40:00|12283.7|12259.7|12287.9|12247.9|12313.3|12274.5|12281.3|12240.4|3
1595864700000|2020-07-27 15:45:00|12299.5|12239.5|12307|12247|12307|12247|12299.5|12239.5|0
1595865000000|2020-07-27 15:50:00|12276.5|12252.5|12276.5|12252.5|12276.5|12252.5|12276.5|12252.5|0
1595865300000|2020-07-27 15:55:00|12275|12251|12266.1|12242.1|12279.1|12251|12266.1|12239.1|8
1595865600000|2020-07-27 16:00:00|12265.2|12241.2|12262.1|12238.1|12265.2|12241.2|12262.1|12238.1|1
1595865900000|2020-07-27 16:05:00|12258.9|12234.9|12264.6|12240.6|12267.3|12243.3|12258.9|12234.9|2
1595866200000|2020-07-27 16:10:00|12261.4|12237.4|12259.6|12235.6|12290.1|12240.2|12259.6|12230.1|0
1595866500000|2020-07-27 16:15:00|12248.7|12224.7|12255.9|12231.9|12255.9|12231.9|12248.7|12224.7|8
1595866800000|2020-07-27 16:20:00|12248.7|12224.7|12251.8|12227.8|12280.8|12231.9|12247.8|12217.3|5
1595867100000|2020-07-27 16:25:00|12260.8|12220.8|12247.8|12223.8|12262.4|12223.8|12245.3|12218.3|3
1595867400000|2020-07-27 16:30:00|12249.4|12225.4|12269.2|12209.2|12274.2|12225.6|12243.7|12209.2|9
1595867700000|2020-07-27 16:35:00|12270.1|12210.1|12270.1|12210.1|12272.6|12226.5|12244.6|12207.4|4
1595868000000|2020-07-27 16:40:00|12272.6|12212.6|12275.1|12215.1|12275.1|12215.1|12270.1|12210.1|1
1595868300000|2020-07-27 16:45:00|12275.2|12215.2|12275.2|12215.2|12275.2|12215.2|12275.2|12215.2|0
1595868600000|2020-07-27 16:50:00|12276.7|12216.7|12275.2|12215.2|12276.7|12216.7|12275.2|12215.2|0
1595869500000|2020-07-27 17:05:00|12250.6|12210.6|12250.6|12210.6|12250.6|12210.6|12250.6|12210.6|1
1595869800000|2020-07-27 17:10:00|12244.2|12220.2|12268.5|12208.5|12268.5|12220.2|12244.2|12208.5|1
1595870100000|2020-07-27 17:15:00|12270.1|12210.1|12258.5|12218.5|12270.1|12218.5|12258.5|12206.9|1
1595870400000|2020-07-27 17:20:00|12260.1|12220.1|12267.8|12207.8|12269.4|12220.1|12255.3|12207.8|2
1595870700000|2020-07-27 17:25:00|12267.9|12207.9|12247.9|12207.9|12267.9|12225.9|12234.2|12207.9|29
1595871000000|2020-07-27 17:30:00|12246.9|12206.9|12232.1|12208.1|12246.9|12214.7|12232.1|12206.9|7
1595871300000|2020-07-27 17:35:00|12230.5|12206.5|12228.7|12204.7|12230.5|12206.5|12228.7|12204.7|0
1595871600000|2020-07-27 17:40:00|12227.1|12203.1|12227.1|12203.1|12227.1|12203.1|12227.1|12203.1|1
1595871900000|2020-07-27 17:45:00|12218.7|12194.7|12215|12191|12218.7|12194.7|12210|12186|2
1595872200000|2020-07-27 17:50:00|12210.7|12186.7|12232.5|12192.5|12232.5|12203.9|12209.7|12185.7|6
1595872500000|2020-07-27 17:55:00|12239.9|12199.9|12255.8|12195.8|12266.4|12214.4|12236.4|12191.4|12
1595937600000|2020-07-28 12:00:00|12212.6|12188.6|12217.6|12193.6|12217.6|12193.6|12205.1|12181.1|18
1595937900000|2020-07-28 12:05:00|12220.1|12196.1|12216.1|12192.1|12229.2|12205.2|12213.6|12189.6|27
1595938500000|2020-07-28 12:15:00|12217.7|12193.7|12216.1|12192.1|12224.1|12197.7|12209.6|12183.2|9
1595938800000|2020-07-28 12:20:00|12209.6|12185.6|12218|12194|12218|12194|12207.1|12183.1|2
1595939100000|2020-07-28 12:25:00|12217.1|12193.1|12219.6|12195.6|12224.6|12200.6|12217.1|12193.1|2
1595939400000|2020-07-28 12:30:00|12218|12194|12220.6|12196.6|12222.1|12198.1|12217.1|12193.1|1
1595939700000|2020-07-28 12:35:00|12219.6|12195.6|12219.6|12195.6|12219.6|12195.6|12219.6|12195.6|0
1595940000000|2020-07-28 12:40:00|12216.5|12192.5|12214.6|12190.6|12216.5|12192.5|12214.6|12190.6|1
1595940900000|2020-07-28 12:55:00|12212.1|12188.1|12209.6|12185.6|12219.6|12195.6|12209.6|12185.6|5
1595941200000|2020-07-28 13:00:00|12212.1|12188.1|12208.7|12184.7|12212.1|12188.1|12207.1|12183.1|8
1595941500000|2020-07-28 13:05:00|12209.6|12185.6|12208.7|12184.7|12209.6|12185.6|12208.7|12184.7|2
1595942700000|2020-07-28 13:25:00|12207.8|12183.8|12203.4|12179.4|12207.8|12183.8|12203.4|12179.4|10
1595943000000|2020-07-28 13:30:00|12204.3|12180.3|12210.3|12186.3|12212.8|12188.8|12204.3|12180.3|1
1595943300000|2020-07-28 13:35:00|12207.4|12183.4|12203.4|12179.4|12207.4|12183.4|12203.4|12179.4|13
1595943600000|2020-07-28 13:40:00|12093.1|12069.1|12064.8|12040.8|12094.8|12069.1|12041.2|12017.2|78
1595943900000|2020-07-28 13:45:00|12071.3|12031.3|12078.4|12038.4|12091.5|12041.8|12061.8|12023.8|12
1595944200000|2020-07-28 13:50:00|12074.5|12050.5|12072.9|12032.9|12087.1|12052|12072.9|12023.8|2
1595944500000|2020-07-28 13:55:00|12070.9|12030.9|12077.3|12017.3|12086.5|12030.9|12066.3|12017.3|14
1595944800000|2020-07-28 14:00:00|12065.7|12025.7|12052.8|12028.8|12075.4|12033.4|12041.6|12015.4|4
1595945100000|2020-07-28 14:05:00|12076.9|12016.9|12068.8|12028.8|12081.9|12028.8|12067.3|12016.9|3
1595945400000|2020-07-28 14:10:00|12080.4|12020.4|12014.7|11990.7|12080.4|12035.3|12014.7|11974.2|35
1595945700000|2020-07-28 14:15:00|12012.2|11988.2|11984.5|11960.5|12012.2|11988.2|11983|11954|33
1595946000000|2020-07-28 14:20:00|11987.6|11963.6|11979.7|11955.7|11996.9|11972|11971.6|11947.6|33
1595946300000|2020-07-28 14:25:00|11981.6|11957.6|12003.1|11963.1|12020.6|11978.1|11981.6|11957.6|23
1595946600000|2020-07-28 14:30:00|11992.6|11968.6|11982.6|11958.6|12030.6|11994.6|11982.6|11958.1|19
1595946900000|2020-07-28 14:35:00|11985.1|11961.1|12011.6|11971.6|12030.6|11993.6|11982.6|11953.1|21
1595947200000|2020-07-28 14:40:00|12000.5|11976.5|12006.1|11982.1|12006.1|11982.1|11995.7|11971.7|2
1595947500000|2020-07-28 14:45:00|12008|11984|12033.2|11973.2|12038.2|11985.6|12008|11971|7
1595947800000|2020-07-28 14:50:00|12035.7|11975.7|12010.7|11970.7|12050.7|12016.2|12002.7|11967.2|32
1595948100000|2020-07-28 14:55:00|12018.2|11958.2|11997.7|11973.7|12027.8|11978.2|11987.7|11954.1|9
1595948400000|2020-07-28 15:00:00|12031.6|11971.6|12022.1|11998.1|12043.2|11998.5|12013.2|11968.2|12
1595948700000|2020-07-28 15:05:00|12020.2|11996.2|12059.7|12019.7|12068.2|12019.7|12020.2|11987.6|12
1595949000000|2020-07-28 15:10:00|12062.2|12022.2|12055.1|11995.1|12071.3|12024.4|12042.7|11995.1|8
1595949300000|2020-07-28 15:15:00|12043.6|12003.6|12029.7|12005.7|12050.2|12005.7|12027.7|11985.2|1
1595949600000|2020-07-28 15:20:00|12031.2|12007.2|11994.7|11970.7|12031.2|12007.2|11994.7|11970.7|11
1595949900000|2020-07-28 15:25:00|11996.2|11972.2|11997.2|11973.2|11997.2|11973.2|11994.7|11970.7|4
1595950200000|2020-07-28 15:30:00|11998.1|11974.1|12009.7|11985.7|12015.2|11985.7|11998.1|11974.1|11
1595950500000|2020-07-28 15:35:00|12052.7|11992.7|12050.2|11990.2|12052.7|11993.2|12017.2|11990.2|7
1595950800000|2020-07-28 15:40:00|12051.2|11991.2|12038.9|11978.9|12051.2|11991.2|12038.9|11978.9|5
1595951100000|2020-07-28 15:45:00|12041.8|11981.8|12035.2|11975.2|12041.8|11981.8|12035.2|11975.2|1
1595951400000|2020-07-28 15:50:00|12033.7|11973.7|12008.8|11984.8|12038.3|11984.8|12008.8|11973.7|5
1595951700000|2020-07-28 15:55:00|12010.3|11986.3|12001.3|11977.3|12010.3|11986.3|11999.7|11975.7|6
1595952300000|2020-07-28 16:05:00|||||||||1
1595952600000|2020-07-28 16:10:00|12041.4|11981.4|12005.4|11981.4|12041.4|11982.3|12005.4|11979.3|7
1595952900000|2020-07-28 16:15:00|12003.8|11979.8|12022.4|11982.4|12039.9|11984.9|12001.3|11977.3|7
1595953200000|2020-07-28 16:20:00|12024.3|11984.3|12020.8|11996.8|12046.3|11996.8|12009|11975.5|7
1595953500000|2020-07-28 16:25:00|12019.8|11995.8|12020.3|11980.3|12026.3|11995.8|12013.9|11980.3|0
1595953800000|2020-07-28 16:30:00|12007.3|11983.3|12010.6|11986.6|12023.6|11989.1|12004.1|11980.1|9
1595954100000|2020-07-28 16:35:00|12009.6|11985.6|12006.6|11982.6|12009.6|11985.6|12006.6|11982.6|2
1595954400000|2020-07-28 16:40:00|12008.1|11984.1|12022.7|11982.7|12033.8|11984.1|12008.1|11973.8|0
1595954700000|2020-07-28 16:45:00|12026.1|11986.1|12026.1|11986.1|12047.7|11995.5|12019.5|11977.7|1
1595955000000|2020-07-28 16:50:00|12015.1|11991.1|12016.6|11992.6|12016.6|11992.6|12012.2|11988.2|0
1595955300000|2020-07-28 16:55:00|12018.1|11994.1|12018.2|11994.2|12018.2|11994.2|12018.1|11994.1|5
1595955600000|2020-07-28 17:00:00|||||||||1
1595955900000|2020-07-28 17:05:00|12021.1|11997.1|12036.2|11996.2|12046.8|11997.1|12021.1|11986.8|2
1595956200000|2020-07-28 17:10:00|12023.2|11999.2|12048.7|11988.7|12057.7|12005.2|12023.2|11988.7|2
1595956500000|2020-07-28 17:15:00|12024.6|12000.6|12020.7|11996.7|12036.2|12000.6|12018.2|11994.2|3
1595956800000|2020-07-28 17:20:00|12023.6|11999.6|12037.3|12013.3|12037.3|12013.3|12022.1|11993.7|2
1595957100000|2020-07-28 17:25:00|12039.7|11999.7|12115.7|12091.7|12117.3|12093.3|12032.3|11999.7|21
1595957400000|2020-07-28 17:30:00|12114.8|12090.8|12128.7|12068.7|12133.7|12103.3|12104.8|12067.8|15
1595957700000|2020-07-28 17:35:00|12120.3|12080.3|12140.3|12100.3|12140.3|12115.2|12116.2|12059.3|7
1595958000000|2020-07-28 17:40:00|12139.3|12099.3|12145.3|12105.3|12153.8|12105.3|12137.8|12092.8|3
1595958300000|2020-07-28 17:45:00|12143.8|12103.8|12142.3|12118.3|12145.3|12118.3|12142.3|12102.8|0
1595958600000|2020-07-28 17:50:00|12139.8|12115.8|12146.9|12106.9|12157.8|12122.8|12132.3|12086.1|11
1595958900000|2020-07-28 17:55:00|12140.4|12116.4|12154|12114|12154|12117.4|12137.3|12106.9|12
1596024000000|2020-07-29 12:00:00|12124.3|12100.3|12135.3|12095.3|12135.3|12100.8|12083.8|12059.8|66
1596024300000|2020-07-29 12:05:00|12128.8|12104.8|12139.3|12099.3|12139.3|12104.8|12118.3|12091.3|5
1596024600000|2020-07-29 12:10:00|12129.8|12105.8|12123.8|12099.8|12129.8|12105.8|12123.8|12099.8|2
1596024900000|2020-07-29 12:15:00|||||||||1
1596025200000|2020-07-29 12:20:00|12123.9|12099.9|12154.4|12114.4|12156.4|12127.4|12123.9|12099.4|8
1596025500000|2020-07-29 12:25:00|12150.4|12110.4|12151.4|12111.4|12151.4|12111.4|12150.4|12110.4|19
1596026400000|2020-07-29 12:40:00|||||||||1
1596026700000|2020-07-29 12:45:00|12145.9|12121.9|12186.4|12162.4|12189.4|12162.4|12145.9|12101.4|108
1596027000000|2020-07-29 12:50:00|12183.9|12159.9|12169.4|12109.4|12188.9|12164.9|12150.9|12090.9|20
1596027300000|2020-07-29 12:55:00|12175.4|12115.4|12189.4|12129.4|12189.4|12129.4|12174.4|12114.4|0
1596027600000|2020-07-29 13:00:00|12187.9|12127.9|12177.5|12153.5|12187.9|12154.9|12176.4|12124.4|2
1596027900000|2020-07-29 13:05:00|12178.5|12154.5|12180|12156|12180|12156|12177.5|12153.5|2
1596028200000|2020-07-29 13:10:00|12182.5|12158.5|12253|12193|12255|12207.5|12182.5|12145.5|31
1596028500000|2020-07-29 13:15:00|12254.5|12194.5|12244.5|12184.5|12255.5|12195.5|12233|12180.5|19
1596028800000|2020-07-29 13:20:00|12232|12192|12232|12192|12232|12192|12232|12192|0
1596029100000|2020-07-29 13:25:00|12229|12189|12247|12187|12250.5|12202|12209|12179.5|5
1596029400000|2020-07-29 13:30:00|12240|12200|12221.5|12197.5|12255.5|12216.5|12221.5|12192|12
1596029700000|2020-07-29 13:35:00|12220|12196|12244.5|12184.5|12244.5|12202|12216|12183.5|3
1596030000000|2020-07-29 13:40:00|12233|12193|12208.6|12184.6|12234.1|12194.1|12208.6|12184.6|2
1596030300000|2020-07-29 13:45:00|12199.1|12159.1|12181.1|12157.1|12199.1|12164.1|12181.1|12157.1|9
1596030600000|2020-07-29 13:50:00|12179.6|12155.6|12221.6|12161.6|12227.6|12175.1|12179.6|12151.6|13
1596030900000|2020-07-29 13:55:00|12227.6|12167.6|12233.6|12173.6|12236.1|12176.1|12227.6|12167.6|0
1596031200000|2020-07-29 14:00:00|12218.6|12178.6|12205.6|12181.6|12238.6|12186.1|12200.6|12173.6|10
1596031500000|2020-07-29 14:05:00|12218.1|12178.1|12218.1|12194.1|12238.6|12194.1|12218.1|12176.1|4
1596031800000|2020-07-29 14:10:00|12228.6|12188.6|12235.6|12195.6|12235.6|12195.6|12228.6|12188.6|0
1596032100000|2020-07-29 14:15:00|12233.6|12193.6|12202.6|12178.6|12233.6|12196.1|12202.6|12178.6|10
1596032400000|2020-07-29 14:20:00|12202.7|12178.7|12202.7|12178.7|12202.7|12178.7|12202.7|12178.7|8
1596032700000|2020-07-29 14:25:00|12203.7|12179.7|12207.7|12183.7|12225.7|12183.7|12187.7|12163.7|12
1596033000000|2020-07-29 14:30:00|12210.7|12150.7|12175.7|12135.7|12210.7|12159.2|12175.7|12135.7|3
1596033300000|2020-07-29 14:35:00|12230.7|12170.7|12226.2|12186.2|12245.2|12186.2|12203.2|12143.2|4
1596033600000|2020-07-29 14:40:00|12215.2|12191.2|12231.2|12191.2|12242.7|12191.2|12213.2|12182.7|0
1596033900000|2020-07-29 14:45:00|12230.2|12190.2|12172.7|12148.7|12238.7|12190.2|12172.7|12135.7|3
1596034200000|2020-07-29 14:50:00|12177.7|12137.7|12165.3|12141.3|12177.7|12141.3|12160.3|12130.7|0
1596034500000|2020-07-29 14:55:00|12168.3|12144.3|12166.3|12142.3|12171.3|12147.3|12153.3|12101.3|8
1596034800000|2020-07-29 15:00:00|12159.3|12119.3|12179.8|12155.8|12182.3|12158.3|12143.8|12113.8|10
1596035100000|2020-07-29 15:05:00|||||||||1
1596035400000|2020-07-29 15:10:00|12184.8|12160.8|12199.8|12175.8|12199.8|12175.8|12184.8|12160.8|5
1596035700000|2020-07-29 15:15:00|12198.3|12174.3|12216.3|12192.3|12216.8|12192.3|12196.3|12172.3|3
1596036000000|2020-07-29 15:20:00|12221.3|12197.3|12281.8|12221.8|12354.8|12330.8|12221.3|12190.3|78
1596036300000|2020-07-29 15:25:00|12282.8|12222.8|12300.4|12240.4|12307.9|12247.9|12262.8|12202.8|5
1596036600000|2020-07-29 15:30:00|12298.9|12238.9|12287.9|12227.9|12298.9|12238.9|12287.9|12227.9|0
1596036900000|2020-07-29 15:35:00|12266.9|12206.9|12277.4|12217.4|12312.4|12252.4|12230.9|12170.9|6
1596037200000|2020-07-29 15:40:00|12304.9|12244.9|12293.4|12233.4|12324.9|12264.9|12272.4|12212.4|5
1596037500000|2020-07-29 15:45:00|12298.4|12238.4|12311.4|12251.4|12326.4|12266.4|12287.9|12227.9|3
1596037800000|2020-07-29 15:50:00|12313.4|12253.4|12291.4|12231.4|12314.4|12256.4|12270.4|12218.9|22
1596038100000|2020-07-29 15:55:00|12293.9|12233.9|12296.4|12256.4|12303.9|12256.4|12293.9|12233.9|0
1596038400000|2020-07-29 16:00:00|12293.9|12253.9|12296.5|12256.5|12296.5|12261.5|12285.5|12251.5|1
1596039000000|2020-07-29 16:10:00|12297.5|12237.5|12294|12234|12297.5|12237.5|12294|12234|1
1596039300000|2020-07-29 16:15:00|12300|12240|12301.5|12241.5|12314|12254|12299|12239|2
1596039600000|2020-07-29 16:20:00|12306.5|12246.5|12304.5|12264.5|12319|12264.5|12304.5|12246.5|1
1596039900000|2020-07-29 16:25:00|12301.5|12261.5|12316.5|12256.5|12318.5|12269.5|12291.5|12244.5|6
1596040200000|2020-07-29 16:30:00|12303.5|12263.5|12318.6|12258.6|12341|12291.5|12298|12258.5|8
1596040500000|2020-07-29 16:35:00|12319.6|12259.6|12293.1|12269.1|12326.1|12294.1|12293.1|12259.6|3
1596040800000|2020-07-29 16:40:00|12295.1|12271.1|12293.1|12269.1|12298.1|12274.1|12288.1|12264.1|3
1596041100000|2020-07-29 16:45:00|12297.6|12273.6|12317.6|12293.6|12321.1|12293.6|12297.6|12273.6|9
1596041400000|2020-07-29 16:50:00|12319.1|12295.1|12308.1|12284.1|12320.1|12296.1|12308.1|12271.1|4
1596041700000|2020-07-29 16:55:00|12310.1|12286.1|12303.1|12279.1|12316.1|12291.6|12303.1|12253.1|3
1596042000000|2020-07-29 17:00:00|12300.6|12276.6|12311.1|12271.1|12311.6|12278.1|12300.6|12271.1|1
1596042300000|2020-07-29 17:05:00|12300.6|12276.6|12300.7|12276.7|12300.7|12276.7|12300.6|12276.6|0
1596042600000|2020-07-29 17:10:00|12302.2|12278.2|12300.7|12276.7|12305.7|12281.7|12300.7|12276.7|1
1596042900000|2020-07-29 17:15:00|12304.7|12280.7|12310.7|12286.7|12319.7|12286.7|12304.7|12259.7|1
1596043200000|2020-07-29 17:20:00|12312.2|12288.2|12313.2|12289.2|12313.2|12289.2|12312.2|12288.2|0
1596043500000|2020-07-29 17:25:00|12308.2|12284.2|12315.7|12291.7|12316.2|12291.7|12298.2|12253.2|4
1596043800000|2020-07-29 17:30:00|12330.7|12290.7|12343.2|12283.2|12344.2|12290.7|12330.7|12283.2|5
1596044100000|2020-07-29 17:35:00|12330.7|12290.7|12335.7|12295.7|12335.7|12295.7|12323.2|12283.2|3
1596044400000|2020-07-29 17:40:00|12323.2|12299.2|12284.2|12224.2|12323.2|12299.2|12278.2|12218.2|10
1596044700000|2020-07-29 17:45:00|12283.2|12223.2|12295.7|12255.7|12300.7|12258.2|12247.7|12219.2|1
1596045000000|2020-07-29 17:50:00|12310.2|12250.2|12325.7|12265.7|12325.7|12283.7|12302.7|12250.2|1
1596045300000|2020-07-29 17:55:00|12321.7|12261.7|12321.7|12261.7|12321.7|12261.7|12300.7|12240.7|3
1596110400000|2020-07-30 12:00:00|12317.8|12257.8|12336.9|12276.9|12343.2|12318.7|12290.1|12230.1|18
1596110700000|2020-07-30 12:05:00|12337|12277|12374|12314|12374|12314|12324|12277|3
1596111000000|2020-07-30 12:10:00|12366.5|12326.5|12384.3|12324.3|12395.7|12368.7|12366.5|12319.3|11
1596111300000|2020-07-30 12:15:00|12382.8|12322.8|12358.6|12334.6|12382.8|12334.6|12355.6|12315.9|2
1596111600000|2020-07-30 12:20:00|12383.9|12323.9|12353.7|12293.7|12384.9|12334.9|12344.1|12292.6|13
1596111900000|2020-07-30 12:25:00|12356.6|12296.6|12368.1|12308.1|12374.9|12314.9|12356.6|12296.6|0
1596112200000|2020-07-30 12:30:00|12366.6|12306.6|12351.2|12311.2|12366.6|12313.7|12351.2|12305.1|1
1596112500000|2020-07-30 12:35:00|12341.7|12317.7|12335.7|12311.7|12341.7|12317.7|12335.7|12311.7|0
1596112800000|2020-07-30 12:40:00|12336.2|12276.2|12276.2|12216.2|12336.2|12287.7|12273.7|12213.7|2
1596113100000|2020-07-30 12:45:00|12281.2|12221.2|12303.7|12243.7|12346.6|12286.6|12272.7|12221.2|1
1596113400000|2020-07-30 12:50:00|12305.2|12245.2|12298.7|12238.7|12325|12265|12278.7|12218.7|2
1596113700000|2020-07-30 12:55:00|12313.3|12253.3|12355.4|12295.4|12369.6|12309.6|12308.7|12248.7|1
1596114000000|2020-07-30 13:00:00|12340.4|12280.4|12322.7|12262.7|12340.4|12294|12322.7|12262.7|5
1596114300000|2020-07-30 13:05:00|12323.8|12263.8|12326.3|12266.3|12326.3|12283.8|12290.8|12261.3|4
1596114600000|2020-07-30 13:10:00|12323.4|12263.4|12308.8|12268.8|12326.3|12279.3|12302.2|12261.3|1
1596114900000|2020-07-30 13:15:00|12311.3|12271.3|12320.5|12280.5|12320.5|12280.5|12311.3|12271.3|1
1596115200000|2020-07-30 13:20:00|12324.4|12284.4|12349.4|12289.4|12363.6|12303.6|12323|12283|6
1596115500000|2020-07-30 13:25:00|12349.5|12289.5|12356.3|12296.3|12357.8|12297.8|12347|12287|1
1596115800000|2020-07-30 13:30:00|12354.9|12294.9|12322.6|12262.6|12354.9|12294.9|12314.1|12262.6|7
1596116100000|2020-07-30 13:35:00|12314.1|12274.1|12316.6|12276.6|12322.6|12276.6|12314.1|12262.6|1
1596116400000|2020-07-30 13:40:00|12306.1|12282.1|12296.1|12272.1|12311.7|12287.7|12296.1|12266.8|21
1596116700000|2020-07-30 13:45:00|12274.9|12214.9|12236|12176|12284.3|12231.6|12175.5|12148.5|37
1596117000000|2020-07-30 13:50:00|12223.5|12163.5|12228.5|12168.5|12233.5|12188.5|12219.9|12161|0
1596117300000|2020-07-30 13:55:00|12231.6|12171.6|12213.1|12173.1|12231.6|12175.2|12212|12171.6|2
1596117600000|2020-07-30 14:00:00|12211|12171|12171.2|12131.2|12216.6|12171|12162.2|12123.7|13
1596117900000|2020-07-30 14:05:00|12172.7|12132.7|12171.2|12131.2|12179.8|12132.7|12171.2|12119.8|2
1596118200000|2020-07-30 14:10:00|12179.8|12119.8|12165.8|12125.8|12179.8|12131.2|12164.8|12119.8|1
1596118500000|2020-07-30 14:15:00|12164.8|12124.8|12151.8|12127.8|12164.8|12127.8|12151.8|12122.7|2
1596118800000|2020-07-30 14:20:00|12146.4|12122.4|12228.6|12168.6|12234.6|12196.2|12146.4|12122.4|12
1596119100000|2020-07-30 14:25:00|12232.5|12172.5|12221.1|12161.1|12268.8|12208.8|12207.3|12147.3|22
1596119400000|2020-07-30 14:30:00|12216.7|12156.7|12198.6|12138.6|12216.7|12156.7|12198.6|12138.6|1
1596119700000|2020-07-30 14:35:00|12195.7|12135.7|12141.1|12081.1|12195.7|12135.7|12135.3|12075.3|2
1596120000000|2020-07-30 14:40:00|12133.8|12073.8|12128.6|12068.6|12133.8|12073.8|12128.6|12068.6|0
1596120300000|2020-07-30 14:45:00|12115|12091|12152.4|12092.4|12152.4|12099.3|12115|12089.9|5
1596120600000|2020-07-30 14:50:00|12149.9|12089.9|12138.5|12098.5|12152.4|12100.4|12124.4|12086.8|0
1596120900000|2020-07-30 14:55:00|12136|12076|12153.5|12093.5|12178.5|12118.5|12123.5|12076|12
1596121200000|2020-07-30 15:00:00|12146|12086|12143.5|12083.5|12171|12111|12121|12076|15
1596121500000|2020-07-30 15:05:00|12142|12082|12178.5|12118.5|12213.5|12153.5|12141|12081|5
1596121800000|2020-07-30 15:10:00|12169.8|12109.8|12163.5|12103.5|12169.8|12109.8|12163.5|12103.5|4
1596122100000|2020-07-30 15:15:00|12159.2|12099.2|12126.6|12102.6|12159.2|12102.6|12126.6|12083.5|1
1596122400000|2020-07-30 15:20:00|12131.8|12107.8|12168.6|12108.6|12183.5|12123.5|12131.8|12106|2
1596122700000|2020-07-30 15:25:00|12167.1|12107.1|12162.1|12102.1|12167.1|12107.1|12162.1|12102.1|1
1596123300000|2020-07-30 15:35:00|12163.6|12103.6|12193.6|12133.6|12201.1|12141.1|12163.6|12103.6|0
1596123600000|2020-07-30 15:40:00|12195.1|12135.1|12192.2|12132.2|12203.6|12143.6|12191.1|12131.1|1
1596123900000|2020-07-30 15:45:00|12187.2|12127.2|12163.2|12103.2|12187.2|12127.2|12163.2|12103.2|3
1596124200000|2020-07-30 15:50:00|12165.7|12105.7|12163.2|12103.2|12165.7|12105.7|12160.7|12100.7|1
1596124500000|2020-07-30 15:55:00|12160.3|12100.3|12158.2|12098.2|12160.3|12100.3|12158.2|12098.2|0
1596124800000|2020-07-30 16:00:00|12157.2|12097.2|12159.3|12099.3|12159.3|12099.3|12157.2|12097.2|23
1596125100000|2020-07-30 16:05:00|12160.8|12100.8|12159.3|12099.3|12176.3|12116.3|12144.3|12098.3|14
1596125400000|2020-07-30 16:10:00|12152.2|12112.2|12175.4|12115.4|12218.3|12158.3|12152.2|12112.2|6
1596125700000|2020-07-30 16:15:00|12173.9|12113.9|12175.4|12115.4|12175.4|12115.4|12173.9|12113.9|0
1596126000000|2020-07-30 16:20:00|12200.4|12140.4|12186.9|12126.9|12261.9|12201.9|12183.3|12123.3|12
1596126300000|2020-07-30 16:25:00|12189.8|12129.8|12214.4|12154.4|12249.4|12189.4|12189.8|12129.8|0
1596126600000|2020-07-30 16:30:00|12211.5|12151.5|12236.5|12176.5|12276.5|12221.5|12201|12151.5|7
1596126900000|2020-07-30 16:35:00|12235.5|12175.5|12273|12213|12276.9|12216.9|12235.5|12175.5|2
1596127200000|2020-07-30 16:40:00|12274.4|12214.4|12238.4|12178.4|12303|12243|12219.4|12159.4|5
1596127500000|2020-07-30 16:45:00|12230.5|12170.5|12224.4|12164.4|12230.5|12170.5|12224|12164|13
1596127800000|2020-07-30 16:50:00|12224.5|12164.5|12214.5|12154.5|12224.5|12164.5|12214.5|12154.5|8
1596128100000|2020-07-30 16:55:00|12215.5|12155.5|12214.1|12154.1|12215.5|12155.5|12214.1|12154.1|15
1596128400000|2020-07-30 17:00:00|12207|12167|12222|12162|12224.2|12167|12207|12162|1
1596128700000|2020-07-30 17:05:00|12227|12167|12227|12167|12229.5|12169.5|12209.1|12161.3|2
1596129000000|2020-07-30 17:10:00|12225.6|12165.6|12216.6|12156.6|12225.6|12165.6|12216.6|12156.6|1
1596129300000|2020-07-30 17:15:00|12218.1|12158.1|12198.9|12138.9|12221.6|12161.6|12198.9|12138.9|2
1596129600000|2020-07-30 17:20:00|12191.4|12131.4|12191.4|12131.4|12196.4|12136.4|12191.4|12131.4|0
1596129900000|2020-07-30 17:25:00|12192.5|12132.5|12222.9|12198.9|12238.8|12198.9|12184.9|12127.1|37
1596130200000|2020-07-30 17:30:00|12229.8|12169.8|12228.5|12168.5|12239.8|12179.8|12224.6|12164.6|4
1596130500000|2020-07-30 17:35:00|12224.6|12164.6|12227.7|12167.7|12230.2|12170.2|12224.6|12164.6|1
1596130800000|2020-07-30 17:40:00|12227.8|12167.8|12187|12163|12227.8|12167.8|12187|12158.2|2
1596131100000|2020-07-30 17:45:00|12185.6|12161.6|12179.9|12139.9|12185.6|12161.6|12174.9|12134.9|2
1596131400000|2020-07-30 17:50:00|12164.4|12140.4|12166.7|12106.7|12171.9|12147.9|12154.9|12104.2|7
1596131700000|2020-07-30 17:55:00|12168.8|12108.8|12125.3|12085.3|12174.6|12123.2|12119.3|12071.8|10
1596196800000|2020-07-31 12:00:00|12177.1|12153.1|12133.7|12073.7|12239.4|12179.4|12099.6|12070.1|17
1596197100000|2020-07-31 12:05:00|12134.7|12074.7|12106.8|12082.8|12134.7|12087.1|12106.7|12074.7|0
1596197400000|2020-07-31 12:10:00|12104.3|12080.3|12116.9|12076.9|12137.3|12085.3|12104.3|12074.8|1
1596197700000|2020-07-31 12:15:00|12111.9|12071.9|12104.5|12064.5|12111.9|12077.1|12083.9|12050.1|28
1596198000000|2020-07-31 12:20:00|12099|12075|12081.5|12057.5|12099.5|12075|12081.5|12057.5|5
1596198300000|2020-07-31 12:25:00|12079.3|12055.3|12079.2|12039.2|12080.2|12055.3|12066.1|12037|3
1596198600000|2020-07-31 12:30:00|12080.6|12040.6|12079.2|12039.2|12080.6|12040.6|12079.2|12039.2|4
1596198900000|2020-07-31 12:35:00|12080.6|12040.6|12082|12042|12083.1|12043.1|12080.6|12040.6|1
1596199200000|2020-07-31 12:40:00|12080.9|12040.9|12079.5|12039.5|12080.9|12040.9|12079.5|12039.5|1
1596199500000|2020-07-31 12:45:00|12077.4|12037.4|12066.5|12042.5|12077.4|12042.5|12066.5|12037.4|6
1596199800000|2020-07-31 12:50:00|12066.6|12042.6|12079.6|12039.6|12079.6|12045.8|12066.6|12039.6|1
1596200100000|2020-07-31 12:55:00|12069.1|12045.1|12069.1|12045.1|12069.1|12045.1|12069.1|12045.1|0
1596200400000|2020-07-31 13:00:00|12067.7|12043.7|12065.5|12041.5|12067.7|12043.7|12065.5|12041.5|1
1596200700000|2020-07-31 13:05:00|12064.1|12040.1|12060.9|12036.9|12070.3|12045.4|12054.4|12030.3|12
1596201000000|2020-07-31 13:10:00|12059.5|12035.5|12059.5|12035.5|12059.5|12035.5|12057|12033|1
1596201600000|2020-07-31 13:20:00|||||||||1
1596201900000|2020-07-31 13:25:00|12060.9|12036.9|12060.9|12036.9|12060.9|12036.9|12060.9|12036.9|2
1596202200000|2020-07-31 13:30:00|12062|12038|12067|12043|12092.1|12045.2|12062|12032.1|6
1596202500000|2020-07-31 13:35:00|12064.2|12040.2|12112.5|12052.5|12112.5|12052.5|12064.2|12030|6
1596202800000|2020-07-31 13:40:00|12089|12049|12079.9|12055.9|12091.5|12055.9|12074.9|12025.4|1
1596203100000|2020-07-31 13:45:00|12089.9|12065.9|12110.1|12070.1|12121.8|12070.1|12089.9|12052.6|4
1596203400000|2020-07-31 13:50:00|12112.1|12088.1|12104.7|12064.7|12128|12093.1|12104.7|12064.3|3
1596203700000|2020-07-31 13:55:00|12101.8|12061.8|12094.3|12054.3|12101.8|12065.6|12086.3|12054.3|7
1596204000000|2020-07-31 14:00:00|12084.9|12060.9|12083.2|12059.2|12084.9|12060.9|12076.3|12052.3|20
1596204300000|2020-07-31 14:05:00|12084.3|12060.3|12085.4|12061.4|12085.4|12061.4|12084.3|12060.3|2
1596204600000|2020-07-31 14:10:00|12110.9|12070.9|12135.9|12075.9|12135.9|12078.4|12110.9|12060.9|5
1596204900000|2020-07-31 14:15:00|12123.4|12083.4|12125.9|12085.9|12137.7|12091.4|12110.4|12075.9|21
1596205200000|2020-07-31 14:20:00|12116.5|12092.5|12117.9|12093.9|12126.3|12096.1|12115.4|12086.3|9
1596205500000|2020-07-31 14:25:00|12130.9|12090.9|12118|12094|12130.9|12096.4|12117.9|12090.9|1
1596205800000|2020-07-31 14:30:00|12116.9|12092.9|12114.6|12074.6|12116.9|12092.9|12103.7|12072|5
1596206100000|2020-07-31 14:35:00|12116|12076|12119.4|12095.4|12119.4|12095.4|12113|12076|2
1596206400000|2020-07-31 14:40:00|12123.2|12083.2|12134.9|12074.9|12134.9|12090.4|12109.4|12073.8|6
1596206700000|2020-07-31 14:45:00|12141.4|12081.4|12142.4|12082.4|12146|12097.4|12137.4|12081.4|4
1596207000000|2020-07-31 14:50:00|12148.1|12088.1|12124.9|12084.9|12155.3|12095.3|12124.9|12084.9|5
1596207300000|2020-07-31 14:55:00|12125|12085|12128.5|12068.5|12135|12085|12122.5|12066.4|29
1596207600000|2020-07-31 15:00:00|12128.6|12068.6|12095.2|12071.2|12128.6|12077.7|12095.2|12056.1|31
1596207900000|2020-07-31 15:05:00|12092.7|12068.7|12092.8|12068.8|12092.8|12068.8|12092.7|12068.7|0
1596208200000|2020-07-31 15:10:00|12119.4|12079.4|12106.4|12082.4|12119.4|12088.8|12106.4|12079.4|15
1596208500000|2020-07-31 15:15:00|12107.8|12083.8|12107.8|12083.8|12107.8|12083.8|12107.8|12083.8|3
1596208800000|2020-07-31 15:20:00|12106.4|12082.4|12106.4|12082.4|12106.4|12082.4|12101.4|12077.4|6
1596209100000|2020-07-31 15:25:00|||||||||1
1596209400000|2020-07-31 15:30:00|12107.8|12083.8|12097.8|12073.8|12107.8|12083.8|12097.8|12073.8|14
1596209700000|2020-07-31 15:35:00|12100.7|12076.7|12098.2|12074.2|12113.3|12087.1|12098.2|12073.3|5
1596210000000|2020-07-31 15:40:00|12122.6|12082.6|12125.1|12085.1|12125.1|12098.1|12114.6|12081.2|3
1596210300000|2020-07-31 15:45:00|12122.6|12082.6|12105.7|12081.7|12130.1|12087.8|12105.7|12062.3|2
1596210600000|2020-07-31 15:50:00|12111.2|12071.2|12127.6|12067.6|12127.6|12098.1|12111.2|12067.6|6
1596210900000|2020-07-31 15:55:00|12122.6|12082.6|12139.8|12079.8|12148.7|12100.7|12120.3|12079.8|4
1596211200000|2020-07-31 16:00:00|12144.8|12084.8|12165.5|12105.5|12173.3|12113.3|12144.8|12084.8|5
1596211500000|2020-07-31 16:05:00|12164.1|12104.1|12163|12103|12165.5|12105.5|12154.1|12094.1|0
1596211800000|2020-07-31 16:10:00|12140.5|12100.5|12164.1|12104.1|12164.1|12104.1|12140.5|12100.5|1
1596212100000|2020-07-31 16:15:00|12166.6|12106.6|12169.1|12109.1|12169.1|12109.1|12164.1|12104.1|0
1596212400000|2020-07-31 16:20:00|12161.6|12101.6|12158.6|12134.6|12169.1|12134.6|12152.1|12099.1|2
1596212700000|2020-07-31 16:25:00|12158.7|12134.7|12158.7|12134.7|12158.7|12134.7|12158.7|12134.7|0
1596213000000|2020-07-31 16:30:00|12191.2|12151.2|12189.8|12129.8|12191.2|12151.2|12165.1|12117.6|5
1596213300000|2020-07-31 16:35:00|12183.4|12123.4|12188.7|12148.7|12188.7|12155.3|12173.6|12123.4|2
1596213600000|2020-07-31 16:40:00|12188.8|12148.8|12194.5|12170.5|12195.6|12171.6|12182.2|12148.8|0
1596213900000|2020-07-31 16:45:00|12197|12173|12270.9|12210.9|12282.2|12222.2|12197|12173|16
1596214200000|2020-07-31 16:50:00|12268.1|12208.1|12267.1|12207.1|12269.9|12209.9|12266|12206|0
1596214500000|2020-07-31 16:55:00|12276.9|12216.9|12290.5|12230.5|12291.6|12231.6|12276.9|12216.9|2
1596214800000|2020-07-31 17:00:00|12283|12223|12280.9|12220.9|12284.1|12224.1|12280.9|12220.9|0
1596215100000|2020-07-31 17:05:00|12279.5|12219.5|12286.8|12226.8|12288.8|12242.6|12255.7|12217.3|4
1596215400000|2020-07-31 17:10:00|12277.6|12237.6|12268.5|12244.5|12279|12245.6|12268.5|12237.6|0
1596215700000|2020-07-31 17:15:00|12264.5|12204.5|12262|12202|12273.8|12236.1|12240.9|12180.9|9
1596216000000|2020-07-31 17:20:00|12259.5|12199.5|12239|12179|12259.5|12203.9|12239|12179|2
1596216300000|2020-07-31 17:25:00|12230.5|12190.5|12348.3|12288.3|12354.7|12311.8|12227.5|12177.6|45
1596216600000|2020-07-31 17:30:00|12352.9|12292.9|12330.5|12270.5|12352.9|12292.9|12322.9|12270.5|1
1596216900000|2020-07-31 17:35:00|12331.6|12271.6|12336.6|12276.6|12336.6|12280.1|12319.1|12271.6|0
1596217200000|2020-07-31 17:40:00|12331.6|12291.6|12324.1|12264.1|12338.7|12291.6|12324.1|12264.1|2
1596217500000|2020-07-31 17:45:00|12322.7|12262.7|12309.9|12249.9|12322.7|12270.2|12309.1|12249.9|1
1596217800000|2020-07-31 17:50:00|12301.3|12261.3|12324.1|12284.1|12324.1|12284.1|12300|12249.9|3
1596218100000|2020-07-31 17:55:00|12328.5|12268.5|12291.6|12231.6|12345.5|12285.5|12289.1|12229.1|7
1596456000000|2020-08-03 12:00:00|12521.8|12461.8|12557.6|12533.6|12557.6|12533.6|12490|12458|54
1596456300000|2020-08-03 12:05:00|12552.6|12528.6|12385.6|12325.6|12552.6|12528.6|12385.6|12325.6|11
1596456600000|2020-08-03 12:10:00|12388.1|12328.1|12358.1|12298.1|12388.1|12329.3|12358.1|12298.1|3
1596456900000|2020-08-03 12:15:00|12359.4|12299.4|12340.6|12300.6|12359.4|12316|12330.1|12298|4
1596457200000|2020-08-03 12:20:00|12327.6|12303.6|12282.5|12258.5|12329.2|12303.6|12282.5|12258.5|11
1596457500000|2020-08-03 12:25:00|12282.6|12258.6|12282.6|12258.6|12282.6|12258.6|12282.6|12258.6|0
1596457800000|2020-08-03 12:30:00|12281.4|12257.4|12250.2|12226.2|12281.4|12257.4|12248.9|12223.1|8
1596458100000|2020-08-03 12:35:00|12251.4|12227.4|12250.2|12226.2|12252.7|12228.7|12250.2|12226.2|2
1596458400000|2020-08-03 12:40:00|12248.9|12224.9|12248.9|12224.9|12248.9|12224.9|12248.9|12224.9|3
1596458700000|2020-08-03 12:45:00|12240.4|12216.4|12230.2|12206.2|12240.4|12216.4|12228.9|12204.9|10
1596459000000|2020-08-03 12:50:00|12236.4|12212.4|12237.7|12213.7|12240.2|12216.2|12232.7|12208.7|8
1596459300000|2020-08-03 12:55:00|12230.1|12206.1|12230.2|12206.2|12230.2|12206.2|12230.1|12206.1|1
1596459600000|2020-08-03 13:00:00|12222.5|12198.5|12210.1|12186.1|12222.5|12198.5|12172.6|12144.5|12
1596459900000|2020-08-03 13:05:00|12207.5|12183.5|12238|12178|12238|12183.5|12201.3|12150.6|5
1596460200000|2020-08-03 13:10:00|12240.5|12180.5|12240.5|12180.5|12240.5|12200.5|12238|12178|2
1596460500000|2020-08-03 13:15:00|12233.1|12193.1|12243|12203|12273|12213|12233.1|12193.1|8
1596460800000|2020-08-03 13:20:00|12264.3|12204.3|12310.5|12250.5|12310.5|12250.5|12264.3|12204.3|3
1596461100000|2020-08-03 13:25:00|12309.3|12249.3|12309.3|12249.3|12309.3|12249.3|12309.3|12249.3|0
1596461400000|2020-08-03 13:30:00|12298|12258|12306.8|12266.8|12306.8|12266.8|12291.9|12234.3|3
1596462300000|2020-08-03 13:45:00|12297.5|12273.5|12306.8|12266.8|12306.8|12273.5|12297.5|12265.6|0
1596462600000|2020-08-03 13:50:00|||||||||1
1596462900000|2020-08-03 13:55:00|12305.6|12265.6|12381.3|12357.3|12403|12363.6|12301.4|12265.6|18
1596463200000|2020-08-03 14:00:00|12378.8|12354.8|12428.1|12388.1|12428.1|12388.1|12351.3|12319.3|15
1596463500000|2020-08-03 14:05:00|12428.2|12388.2|12435.7|12375.7|12435.7|12403.7|12415.7|12355.7|18
1596463800000|2020-08-03 14:10:00|12436.9|12376.9|12459.2|12399.2|12509.2|12461.7|12416.7|12356.7|103
1596464100000|2020-08-03 14:15:00|12454.2|12394.2|12475.5|12415.5|12508|12448|12454.2|12394.2|0
1596464400000|2020-08-03 14:20:00|12480.5|12420.5|12480.5|12420.5|12480.5|12420.5|12480.5|12420.5|13
1596464700000|2020-08-03 14:25:00|12490.5|12430.5|12490.5|12430.5|12490.5|12430.5|12490.5|12430.5|0
1596465000000|2020-08-03 14:30:00|12493.1|12433.1|12388|12328|12495.5|12435.5|12384.2|12324.2|6
1596465300000|2020-08-03 14:35:00|12380.5|12340.5|12465.6|12405.6|12465.6|12405.6|12380.5|12340.5|2
1596465600000|2020-08-03 14:40:00|12469.5|12409.5|12470.6|12410.6|12473.1|12438.6|12457.7|12409.3|17
1596465900000|2020-08-03 14:45:00|12441.8|12381.8|12449.3|12389.3|12451.8|12391.8|12441.8|12381.8|1
1596466200000|2020-08-03 14:50:00|12455.4|12395.4|12473.1|12413.1|12473.1|12420.6|12454.3|12395.4|2
1596466500000|2020-08-03 14:55:00|12463|12423|12509.2|12469.2|12511.7|12473.5|12463|12423|28
1596466800000|2020-08-03 15:00:00|12510.5|12470.5|12508|12448|12513|12478.5|12492.9|12432.9|15
1596467100000|2020-08-03 15:05:00|12505.5|12445.5|12496.7|12436.7|12505.5|12445.5|12493|12433|3
1596467400000|2020-08-03 15:10:00|12496.8|12436.8|12469.3|12409.3|12499.3|12439.3|12464.3|12404.3|7
1596467700000|2020-08-03 15:15:00|12470.5|12410.5|12479.3|12419.3|12479.3|12419.3|12456.8|12396.8|2
1596468300000|2020-08-03 15:25:00|12478.1|12418.1|12476.8|12416.8|12478.1|12418.1|12471.8|12411.8|2
1596468600000|2020-08-03 15:30:00|12475.5|12415.5|12490.6|12430.6|12490.6|12430.6|12474.3|12414.3|22
1596468900000|2020-08-03 15:35:00|12493.2|12433.2|12491.9|12431.9|12496.8|12437.9|12471.8|12414.3|10
1596469200000|2020-08-03 15:40:00|12493.1|12433.1|12503|12443|12504.4|12444.4|12493.1|12433.1|23
1596469500000|2020-08-03 15:45:00|12505.5|12445.5|12515.6|12455.6|12515.6|12455.6|12480.5|12437|8
1596469800000|2020-08-03 15:50:00|12514.3|12454.3|12513.1|12453.1|12514.3|12460.6|12500.6|12451.8|0
1596470100000|2020-08-03 15:55:00|12505.6|12465.6|12505.6|12465.6|12505.6|12465.6|12505.6|12465.6|0
1596470400000|2020-08-03 16:00:00|12498.1|12438.1|12500.6|12440.6|12503.1|12443.1|12495.6|12435.6|8
1596470700000|2020-08-03 16:05:00|12488.1|12428.1|12508.1|12448.1|12508.1|12455.6|12488.1|12428.1|3
1596471000000|2020-08-03 16:10:00|12494.4|12434.4|12480.6|12420.6|12496.9|12438.1|12468.1|12413.1|2
1596471300000|2020-08-03 16:15:00|12463.1|12423.1|12453.2|12393.2|12493.2|12433.2|12425.6|12365.6|15
1596471600000|2020-08-03 16:20:00|12450.6|12390.6|12488.2|12428.2|12491.9|12431.9|12433.4|12378.2|10
1596471900000|2020-08-03 16:25:00|12493.2|12433.2|12503.2|12443.2|12510.7|12478.7|12485.7|12425.7|5
1596472200000|2020-08-03 16:30:00|12489.3|12449.3|12484.5|12444.5|12505.8|12473.8|12484.5|12427|9
1596472500000|2020-08-03 16:35:00|12483.2|12443.2|12491.5|12467.5|12514.5|12487.5|12482|12432|32
1596473100000|2020-08-03 16:45:00|12479.5|12439.5|12506.6|12482.6|12517.1|12482.6|12466.5|12432|8
1596473400000|2020-08-03 16:50:00|12505.3|12481.3|12504.1|12480.1|12505.3|12481.3|12504.1|12480.1|0
1596473700000|2020-08-03 16:55:00|12506.6|12482.6|12507.8|12483.8|12507.8|12483.8|12506.6|12482.6|8
1596474000000|2020-08-03 17:00:00|12509.4|12469.4|12501.5|12477.5|12510.9|12483.9|12499.2|12469.4|12
1596474300000|2020-08-03 17:05:00|12496.7|12472.7|12482.8|12458.8|12498.3|12472.7|12482.8|12458.3|6
1596474600000|2020-08-03 17:10:00|||||||||10
1596474900000|2020-08-03 17:15:00|12465.9|12405.9|12443.3|12403.3|12475.7|12438.9|12439.1|12403.3|12
1596475200000|2020-08-03 17:20:00|12429.7|12389.7|12420.8|12380.8|12429.7|12398.8|12416.7|12378.3|9
1596475500000|2020-08-03 17:25:00|12420.9|12380.9|12490.4|12466.4|12490.4|12466.4|12414.1|12378.4|49
1596475800000|2020-08-03 17:30:00|12509.1|12485.1|12509.7|12469.7|12519.7|12485.1|12505.9|12445.9|5
1596476100000|2020-08-03 17:35:00|12514.1|12490.1|12515.4|12491.4|12515.4|12491.4|12511.7|12487.7|0
1596476400000|2020-08-03 17:40:00|12516.7|12492.7|12528|12504|12537.3|12504|12516.7|12492.7|7
1596476700000|2020-08-03 17:45:00|12532.1|12492.1|12521.7|12497.7|12532.1|12497.7|12519.2|12490.9|2
1596477000000|2020-08-03 17:50:00|12506.7|12482.7|12526.1|12486.1|12528.6|12501.6|12506.7|12482.7|5
1596477300000|2020-08-03 17:55:00|12531.1|12471.1|12522.2|12462.2|12531.1|12494|12510.6|12455.9|10
1596542400000|2020-08-04 12:00:00|12497.2|12473.2|12447.8|12387.8|12507.2|12483.2|12427.7|12380.3|22
1596542700000|2020-08-04 12:05:00|12455.3|12395.3|12420.3|12360.3|12455.3|12395.3|12390.3|12330.3|7
1596543000000|2020-08-04 12:10:00|12425.3|12365.3|12424|12364|12425.3|12365.3|12424|12364|2
1596543300000|2020-08-04 12:15:00|12422.8|12362.8|12447.8|12387.8|12447.8|12387.8|12419|12359|0
1596543600000|2020-08-04 12:20:00|12446.6|12386.6|12445.3|12385.3|12446.6|12386.6|12445.3|12385.3|0
1596543900000|2020-08-04 12:25:00|12445.4|12385.4|12445.4|12385.4|12445.4|12385.4|12445.4|12385.4|0
1596544200000|2020-08-04 12:30:00|12537.8|12497.8|12486.6|12426.6|12537.8|12502.1|12484.1|12424.1|31
1596544500000|2020-08-04 12:35:00|12489.1|12429.1|12496.6|12436.6|12499.1|12439.1|12489.1|12429.1|0
1596544800000|2020-08-04 12:40:00|12490.4|12430.4|12487.9|12427.9|12490.4|12430.4|12487.9|12427.9|0
1596545100000|2020-08-04 12:45:00|12482.4|12458.4|12492.4|12468.4|12492.4|12468.4|12482.4|12458.4|0
1596545700000|2020-08-04 12:55:00|12493.7|12469.7|12492.9|12432.9|12496.7|12469.7|12482.9|12422.9|1
1596546000000|2020-08-04 13:00:00|12479.2|12439.2|12475.4|12435.4|12479.2|12439.2|12475.4|12435.4|1
1596546300000|2020-08-04 13:05:00|12475.5|12435.5|12475.5|12435.5|12475.5|12435.5|12475.5|12435.5|0
1596546900000|2020-08-04 13:15:00|12462.5|12438.5|12498|12438|12499.2|12439.2|12455|12431|1
1596547200000|2020-08-04 13:20:00|12503|12443|12485.5|12445.5|12503|12448|12485.5|12440.5|0
1596547500000|2020-08-04 13:25:00|12484.3|12444.3|12378|12338|12484.3|12446|12378|12335.5|6
1596547800000|2020-08-04 13:30:00|12400.6|12360.6|12408|12348|12465.5|12405.5|12395.5|12335.5|10
1596548100000|2020-08-04 13:35:00|12405.5|12345.5|12443|12383|12448|12388|12386.8|12326.8|26
1596548400000|2020-08-04 13:40:00|12444.3|12384.3|12460.6|12400.6|12473.1|12414.3|12423|12378|5
1596548700000|2020-08-04 13:45:00|12455.6|12395.6|12436.8|12376.8|12471.8|12411.8|12394.3|12351.8|8
1596549000000|2020-08-04 13:50:00|12425.6|12365.6|12440.6|12380.6|12449.4|12389.4|12416.8|12356.8|1
1596549300000|2020-08-04 13:55:00|12429.4|12389.4|12431.9|12371.9|12436.9|12394.4|12411.9|12351.9|4
1596549600000|2020-08-04 14:00:00|12428.1|12368.1|12429.4|12369.4|12436.9|12376.9|12386.4|12358.1|6
1596549900000|2020-08-04 14:05:00|12426.9|12366.9|12415.7|12355.7|12428.2|12368.2|12408.2|12355.7|0
1596550200000|2020-08-04 14:10:00|12408.2|12368.2|12434.5|12374.5|12434.5|12378.2|12408.2|12361.9|72
1596550500000|2020-08-04 14:15:00|12422|12382|12397|12337|12430.7|12385|12383.2|12337|77
1596550800000|2020-08-04 14:20:00|12392|12332|12350.2|12326.2|12392|12343.8|12350.2|12326.2|30
1596551100000|2020-08-04 14:25:00|12351.5|12327.5|12352.7|12328.7|12352.7|12328.7|12351.5|12327.5|0
1596551400000|2020-08-04 14:30:00|12352.8|12328.8|12302.1|12242.1|12352.8|12328.8|12278.3|12223.3|36
1596551700000|2020-08-04 14:35:00|12303.3|12243.3|12310.8|12250.8|12333.4|12283.3|12303.3|12243.3|6
1596552000000|2020-08-04 14:40:00|12308.3|12248.3|12290.8|12230.8|12308.3|12248.3|12283.3|12223.3|3
1596552300000|2020-08-04 14:45:00|12289.6|12229.6|12280.8|12220.8|12295.8|12251.3|12236.5|12198.3|12
1596552600000|2020-08-04 14:50:00|12278.3|12218.3|12275.8|12215.8|12278.3|12218.3|12275.8|12215.8|0
1596552900000|2020-08-04 14:55:00|12250.8|12210.8|12253.3|12213.3|12279.6|12219.6|12250.8|12210.8|2
1596553200000|2020-08-04 15:00:00|12254.6|12214.6|12255.9|12215.9|12255.9|12215.9|12254.6|12214.6|1
1596553500000|2020-08-04 15:05:00|12242.9|12218.9|12239.1|12215.1|12242.9|12218.9|12239.1|12215.1|1
1596553800000|2020-08-04 15:10:00|12242.9|12218.9|12045.9|12005.9|12254.6|12218.9|11996.7|11963.4|146
1596554100000|2020-08-04 15:15:00|12034.2|12010.2|12078.4|12038.4|12079.6|12046.4|12027.9|12003.9|21
1596554400000|2020-08-04 15:20:00|12079.7|12039.7|12052.9|12028.9|12082.1|12053.9|12052.9|12027.1|9
1596554700000|2020-08-04 15:25:00|12054.2|12030.2|12054.7|12014.7|12060.4|12036.4|12041.7|12014.6|10
1596555000000|2020-08-04 15:30:00|12052.9|12028.9|12045.4|12021.4|12052.9|12028.9|12036.7|12010.9|9
1596555300000|2020-08-04 15:35:00|12042.9|12018.9|12041.7|12017.7|12047.2|12018.9|12021.7|11990.9|8
1596555600000|2020-08-04 15:40:00|12054.7|12014.7|12043.5|12003.5|12054.7|12022.7|12035.4|11998.5|13
1596555900000|2020-08-04 15:45:00|12058.5|11998.5|12054.7|12014.7|12061|12014.7|12042.2|11994.7|3
1596556200000|2020-08-04 15:50:00|12056|12016|12051|11991|12062.3|12029|12042.3|11991|1
1596556500000|2020-08-04 15:55:00|12047.3|11987.3|12021.8|11997.8|12047.3|12002.8|12021.8|11987.3|4
1596556800000|2020-08-04 16:00:00|12019.3|11995.3|12001.1|11961.1|12021.8|11997.8|11975.6|11943.6|10
1596557100000|2020-08-04 16:05:00|12004.9|11964.9|11942.4|11902.4|12004.9|11972.8|11925.6|11898.6|35
1596557400000|2020-08-04 16:10:00|11943.6|11903.6|11917.4|11857.4|11943.6|11903.6|11896.2|11856.2|21
1596557700000|2020-08-04 16:15:00|11916.2|11856.2|11916.2|11856.2|11916.2|11856.2|11916.2|11856.2|0
1596558000000|2020-08-04 16:20:00|11914.9|11854.9|11881.9|11857.9|11917.4|11861.7|11881.9|11844.9|42
1596558300000|2020-08-04 16:25:00|11884.4|11860.4|11886.2|11846.2|11893.6|11860.4|11873.2|11846.2|20
1596558600000|2020-08-04 16:30:00|11875.7|11851.7|11904.9|11844.9|11904.9|11851.7|11870.7|11844.9|32
1596558900000|2020-08-04 16:35:00|11905|11845|11918.7|11878.7|11941.2|11891.8|11889.4|11843.7|20
1596559200000|2020-08-04 16:40:00|11908.3|11884.3|11940|11880|11957.5|11897.5|11905.7|11866.2|3
1596559500000|2020-08-04 16:45:00|11938.8|11878.8|11957.5|11897.5|11960|11916.8|11923.2|11877.5|7
1596559800000|2020-08-04 16:50:00|11945|11905|11928.3|11904.3|11945|11905|11928.3|11898.8|1
1596560100000|2020-08-04 16:55:00|11937.5|11897.5|11938.8|11898.8|11938.8|11909.3|11933.3|11897.5|2
1596560400000|2020-08-04 17:00:00|11918.3|11894.3|11905.8|11881.8|11918.3|11894.3|11905.8|11881.8|5
1596560700000|2020-08-04 17:05:00|11897|11873|11892.1|11868.1|11902.6|11873|11892.1|11862.6|5
1596561000000|2020-08-04 17:10:00|11911.3|11871.3|11965.9|11941.9|11965.9|11941.9|11903.9|11863.9|30
1596561300000|2020-08-04 17:15:00|11964.6|11940.6|11983.9|11923.9|12011.4|11967.6|11960.9|11905.1|7
1596561600000|2020-08-04 17:20:00|11968.9|11928.9|11986.4|11926.4|11995.1|11941.4|11966.4|11922.6|4
1596561900000|2020-08-04 17:25:00|11973.9|11933.9|12047.7|11987.7|12071.4|12023.9|11973.9|11921.4|60
1596562200000|2020-08-04 17:30:00|12051.5|11991.5|12037.7|11977.7|12051.5|11991.5|12007.7|11947.7|8
1596562500000|2020-08-04 17:35:00|12036.4|11976.4|11995.9|11971.9|12036.4|11977.7|11993.4|11962.6|0
1596562800000|2020-08-04 17:40:00|11994.7|11970.7|12026.5|11966.5|12029|11974.5|11994.7|11966.5|3
1596563100000|2020-08-04 17:45:00|12014|11974|11995.2|11935.2|12014|11974|11995.2|11935.2|2
1596563400000|2020-08-04 17:50:00|11999|11939|12006.5|11946.5|12006.5|11951.6|11981.5|11934|1
1596563700000|2020-08-04 17:55:00|12004|11944|12010.3|11950.3|12016.6|11971.6|11997.8|11937.8|29
1596628800000|2020-08-05 12:00:00|12094.2|12034.2|11946.6|11886.6|12100.3|12040.3|11946.6|11886.6|44
1596629100000|2020-08-05 12:05:00|11941.6|11901.6|12002.9|11942.9|12010.2|11950.2|11941.6|11901.6|4
1596629400000|2020-08-05 12:10:00|12004.1|11944.1|12049.1|11989.1|12052.8|11992.8|12004.1|11944.1|0
1596629700000|2020-08-05 12:15:00|12049.2|11989.2|12090.5|12030.5|12133|12073|12044.2|11984.2|11
1596630000000|2020-08-05 12:20:00|12080.5|12020.5|12030.5|11970.5|12080.5|12020.5|12008|11960.5|1
1596630300000|2020-08-05 12:25:00|12031.7|11971.7|12070.4|12010.4|12134.3|12074.3|12031.7|11971.7|3
1596630600000|2020-08-05 12:30:00|12065.4|12005.4|12075.4|12015.4|12088.1|12028.1|12021.7|11974.2|1
1596630900000|2020-08-05 12:35:00|12088.7|12028.7|12052.9|11992.9|12089.9|12041.9|12038|11990.4|4
1596631200000|2020-08-05 12:40:00|12050.5|11990.5|12030.5|11970.5|12050.5|11996.7|11990.5|11943|4
1596631500000|2020-08-05 12:45:00|12028.1|11968.1|12023|11963|12058|11998|12006.6|11946.6|0
1596631800000|2020-08-05 12:50:00|12020.5|11960.5|12013|11953|12021.8|11988.5|11990.5|11943|4
1596632100000|2020-08-05 12:55:00|12020.5|11973|12020.5|11980.5|12021.8|11981.8|12020.5|11973|2
1596632400000|2020-08-05 13:00:00|12019.3|11979.3|11988.8|11964.8|12019.3|11988.5|11988.8|11964.2|2
1596632700000|2020-08-05 13:05:00|11987.5|11963.5|11965|11941|11995.4|11963.5|11955.1|11929.3|14
1596633000000|2020-08-05 13:10:00|11960.1|11936.1|11963.9|11939.9|11963.9|11939.9|11960.1|11936.1|1
1596633300000|2020-08-05 13:15:00|11955|11931|11955|11931|11955|11931|11955|11931|0
1596633600000|2020-08-05 13:20:00|11957.4|11933.4|11949|11925|11962.6|11938.6|11949|11919.4|9
1596633900000|2020-08-05 13:25:00|11951.4|11927.4|11949|11925|11951.4|11927.4|11949|11925|4
1596634200000|2020-08-05 13:30:00|11946.5|11922.5|11946.5|11922.5|11946.5|11922.5|11946.5|11922.5|2
1596634500000|2020-08-05 13:35:00|11945.3|11921.3|11949.5|11909.5|11950.7|11921.3|11934|11909.5|0
1596634800000|2020-08-05 13:40:00|11948.3|11908.3|11924|11900|11948.3|11908.3|11924|11900|3
1596635100000|2020-08-05 13:45:00|11920.4|11896.4|11903.9|11879.9|11920.4|11896.4|11903.9|11879.9|4
1596635400000|2020-08-05 13:50:00|11907.8|11883.8|11917.9|11893.9|11920.4|11896.4|11906.5|11882.5|9
1596635700000|2020-08-05 13:55:00|11919.1|11895.1|11910.3|11886.3|11935.3|11911.3|11910.3|11880.8|13
1596636000000|2020-08-05 14:00:00|11912.9|11888.9|11904.7|11864.7|11919.7|11888.9|11895.5|11862.2|9
1596636300000|2020-08-05 14:05:00|11903.5|11863.5|11887.9|11863.9|11903.5|11872.7|11876.7|11849.7|17
1596636600000|2020-08-05 14:10:00|11886.6|11862.6|11845.6|11821.6|11886.6|11862.6|11844.4|11820.4|56
1596636900000|2020-08-05 14:15:00|11843.1|11819.1|11838|11814|11844.4|11820.4|11838|11814|7
1596637200000|2020-08-05 14:20:00|11840.6|11816.6|11803.2|11779.2|11840.6|11816.6|11803.2|11779.2|37
1596637500000|2020-08-05 14:25:00|11789.4|11765.4|11786.7|11762.7|11800.9|11769|11777.8|11753.8|55
1596637800000|2020-08-05 14:30:00|11789.2|11765.2|11798|11774|11798|11774|11788|11764|13
1596638100000|2020-08-05 14:35:00|11799.2|11775.2|11795.6|11771.6|11803.1|11779.1|11785.6|11761.6|9
1596638400000|2020-08-05 14:40:00|11793|11769|11776.6|11752.6|11793|11769|11774|11750|9
1596638700000|2020-08-05 14:45:00|11777.9|11753.9|11788|11764|11791.7|11767.7|11773|11749|12
1596639000000|2020-08-05 14:50:00|11786.7|11762.7|11785.5|11761.5|11786.7|11762.7|11783|11759|3
1596639300000|2020-08-05 14:55:00|11784.2|11760.2|11793.1|11769.1|11793.1|11769.1|11784.2|11760.2|12
1596639600000|2020-08-05 15:00:00|11791.8|11767.8|11808.4|11784.4|11809.5|11785.5|11790.7|11766.2|29
1596639900000|2020-08-05 15:05:00|11809.6|11785.6|11803.4|11779.4|11813.4|11789.4|11802.1|11778.1|17
1596640200000|2020-08-05 15:10:00|11804.6|11780.6|11819.5|11795.5|11825|11798|11802.1|11778.1|19
1596640500000|2020-08-05 15:15:00|11817|11793|11795.8|11771.8|11817|11793|11795.8|11771.8|7
1596640800000|2020-08-05 15:20:00|11793.3|11769.3|11788.2|11764.2|11795.7|11771.7|11778.1|11754.1|12
1596641100000|2020-08-05 15:25:00|11785.6|11761.6|11779.4|11755.4|11785.6|11761.6|11776.9|11752.9|7
1596641400000|2020-08-05 15:30:00|11779.5|11755.5|11779.4|11755.4|11779.5|11755.5|11768|11744|41
1596641700000|2020-08-05 15:35:00|11778.2|11754.2|11778.2|11754.2|11779.4|11755.4|11778.2|11754.2|2
1596642000000|2020-08-05 15:40:00|11777|11753|11760.7|11736.7|11777|11753|11753.1|11729.1|38
1596642300000|2020-08-05 15:45:00|11762|11738|11753.3|11729.3|11762|11738|11753.3|11729.3|11
1596642600000|2020-08-05 15:50:00|11750.8|11726.8|11740.9|11716.9|11750.8|11726.8|11740.9|11716.9|19
1596642900000|2020-08-05 15:55:00|11733.6|11709.6|11702.3|11678.3|11733.6|11709.6|11698.6|11674.6|52
1596643200000|2020-08-05 16:00:00|11699.9|11675.9|11712.6|11672.6|11713.9|11683.1|11696.1|11672.1|18
1596643500000|2020-08-05 16:05:00|11701|11677|11701|11677|11711.4|11677|11701|11671.4|7
1596643800000|2020-08-05 16:10:00|11698.6|11674.6|11727.9|11687.9|11728|11690.9|11698.6|11674.6|27
1596644100000|2020-08-05 16:15:00|11740.4|11700.4|11712.4|11688.4|11740.6|11700.4|11712.4|11680.6|7
1596644400000|2020-08-05 16:20:00|11714.9|11690.9|11695|11671|11718.7|11694.7|11688.8|11664.8|14
1596644700000|2020-08-05 16:25:00|11697.5|11673.5|11695|11671|11705|11681|11691.3|11661.8|28
1596645000000|2020-08-05 16:30:00|11690.2|11666.2|11678.8|11654.8|11690.2|11666.2|11676.3|11652.3|34
1596645300000|2020-08-05 16:35:00|||||||||1
1596645600000|2020-08-05 16:40:00|11680.1|11656.1|11680.5|11640.5|11688.1|11656.1|11671.4|11639.2|19
1596645900000|2020-08-05 16:45:00|11684.2|11644.2|11677.7|11653.7|11693.4|11664.9|11677.7|11644.2|8
1596646200000|2020-08-05 16:50:00|11672.7|11648.7|11675.2|11651.2|11677.6|11653.6|11672.7|11648.7|4
1596646500000|2020-08-05 16:55:00|11676.4|11652.4|11682.5|11658.5|11683.9|11659.9|11676.4|11652.4|15
1596646800000|2020-08-05 17:00:00|11684.9|11660.9|11677.5|11653.5|11685|11661|11677.5|11653.5|7
1596647100000|2020-08-05 17:05:00|11680|11656|11676.3|11652.3|11680|11656|11675.1|11651.1|9
1596647400000|2020-08-05 17:10:00|11681.1|11657.1|11677.5|11653.5|11681.1|11657.1|11677.5|11653.5|14
1596647700000|2020-08-05 17:15:00|11674|11650|11671.6|11647.6|11675.2|11651.2|11671.6|11647.6|7
1596648000000|2020-08-05 17:20:00|11674|11650|11696.7|11672.7|11696.7|11672.7|11671.6|11647.6|29
1596648300000|2020-08-05 17:25:00|11695.4|11671.4|11701.7|11677.7|11714.2|11690.2|11688|11664|49
1596648600000|2020-08-05 17:30:00|11702.9|11678.9|11685.5|11661.5|11718.5|11686.4|11680.5|11656.5|34
1596648900000|2020-08-05 17:35:00|11685.6|11661.6|11674.3|11650.3|11685.6|11661.6|11674.3|11650.3|9
1596649200000|2020-08-05 17:40:00|11671.8|11647.8|11674.3|11650.3|11674.3|11650.3|11669.2|11645.2|1
1596649500000|2020-08-05 17:45:00|11673.1|11649.1|11669.3|11645.3|11674.3|11650.3|11668|11644|8
1596649800000|2020-08-05 17:50:00|11670.6|11646.6|11637|11613|11671.8|11647.8|11637|11613|94
1596650100000|2020-08-05 17:55:00|11670|11610|11658.8|11598.8|11671.2|11622.4|11618.3|11594.3|25
1596715200000|2020-08-06 12:00:00|11620.9|11596.9|11685.3|11645.3|11685.3|11645.3|11584.8|11560.8|56
1596715500000|2020-08-06 12:05:00|11670.3|11610.3|11665.3|11625.3|11690.3|11644.3|11655.8|11610.3|5
1596716100000|2020-08-06 12:15:00|11664|11624|11664|11624|11664|11624|11664|11624|0
1596716400000|2020-08-06 12:20:00|11654.8|11630.8|11630.4|11590.4|11661.5|11630.8|11626.7|11586.7|10
1596716700000|2020-08-06 12:25:00|11626.7|11586.7|11585.4|11545.4|11631|11607|11577.2|11539|53
1596717000000|2020-08-06 12:30:00|11578.5|11554.5|11581.1|11557.1|11615.4|11566.5|11578.5|11547.7|13
1596717300000|2020-08-06 12:35:00|11584.7|11560.7|11585.1|11545.1|11600.1|11565.6|11582.1|11533.7|7
1596717600000|2020-08-06 12:40:00|11575.9|11551.9|11550.9|11526.9|11578.7|11551.9|11550.9|11526.9|20
1596717900000|2020-08-06 12:45:00|11552.3|11528.3|11546.1|11522.1|11559.1|11528.3|11543.6|11517.8|13
1596718200000|2020-08-06 12:50:00|11547.3|11523.3|11552.3|11528.3|11556|11532|11547.3|11523.3|15
1596718500000|2020-08-06 12:55:00|11553.5|11529.5|11552.3|11528.3|11561|11537|11549.8|11525.8|5
1596718800000|2020-08-06 13:00:00|11549.8|11525.8|11537.3|11513.3|11549.8|11525.8|11537.3|11513.3|5
1596719100000|2020-08-06 13:05:00|11538.5|11514.5|11548.7|11524.7|11559.2|11533.3|11538.5|11514.5|6
1596719400000|2020-08-06 13:10:00|11546.2|11522.2|11547.4|11523.4|11547.4|11523.4|11543.7|11519.7|1
1596719700000|2020-08-06 13:15:00|11548.7|11524.7|11534.9|11510.9|11548.7|11524.7|11532.2|11508.2|8
1596720000000|2020-08-06 13:20:00|11536.1|11512.1|11537.4|11513.4|11537.4|11513.4|11536.1|11512.1|5
1596720300000|2020-08-06 13:25:00|11539.9|11515.9|11546.6|11506.6|11552.4|11528.4|11531.3|11503.9|17
1596720600000|2020-08-06 13:30:00|11534.9|11510.9|11495.3|11471.3|11534.9|11510.9|11495.3|11471.3|100
1596720900000|2020-08-06 13:35:00|11491.3|11467.3|11499|11475|11504.7|11475|11480.3|11456.3|38
1596721200000|2020-08-06 13:40:00|11502|11462|11509|11485|11512|11485|11501.5|11462|5
1596721500000|2020-08-06 13:45:00|11502.3|11478.3|11512|11472|11512|11478.3|11496.5|11462|5
1596721800000|2020-08-06 13:50:00|11488.5|11464.5|11499.1|11475.1|11499.1|11475.1|11488.5|11464.5|14
1596722100000|2020-08-06 13:55:00|11500.2|11476.2|11506.8|11482.8|11510.4|11486.4|11500.2|11476.2|12
1596722400000|2020-08-06 14:00:00|11504.3|11480.3|11499.3|11475.3|11504.3|11480.3|11499.3|11475.3|6
1596722700000|2020-08-06 14:05:00|11497.9|11473.9|11497.9|11473.9|11497.9|11473.9|11497.9|11473.9|1
1596723000000|2020-08-06 14:10:00|11498|11474|11503|11479|11506.8|11482.8|11498|11474|14
1596723300000|2020-08-06 14:15:00|11496.6|11472.6|11494.3|11470.3|11508.5|11480.1|11494.3|11468.5|15
1596723600000|2020-08-06 14:20:00|11486.8|11462.8|11486.8|11462.8|11486.8|11462.8|11486.8|11462.8|9
1596723900000|2020-08-06 14:25:00|11486.9|11462.9|11486.9|11462.9|11490.5|11466.5|11486.9|11462.9|9
1596724200000|2020-08-06 14:30:00|11488|11464|11490.2|11466.2|11490.2|11466.2|11485.4|11461.4|14
1596724500000|2020-08-06 14:35:00|11494.2|11470.2|11507.5|11483.5|11509.5|11484.9|11494.2|11468.2|20
1596724800000|2020-08-06 14:40:00|11508.9|11484.9|11834.8|11774.8|11864.8|11826.6|11508.9|11484.9|91
1596725100000|2020-08-06 14:45:00|11836|11776|11829.6|11789.6|11836|11801.3|11812.3|11758.7|27
1596725400000|2020-08-06 14:50:00|11823.4|11763.4|11780.7|11756.7|11823.4|11774.2|11780.7|11742.7|1
1596725700000|2020-08-06 14:55:00|11785.2|11745.2|11790.4|11730.4|11791.2|11756.7|11769.3|11723.9|12
1596726000000|2020-08-06 15:00:00|11791.6|11731.6|11741.1|11717.1|11791.6|11757.9|11741.1|11717.1|12
1596726300000|2020-08-06 15:05:00|11739.8|11715.8|11702.2|11642.2|11739.8|11715.8|11680.7|11642.2|7
1596726600000|2020-08-06 15:10:00|11699.9|11639.9|11703.3|11679.3|11714.1|11688.3|11686.5|11639.9|14
1596726900000|2020-08-06 15:15:00|11707.6|11667.6|11706.3|11666.3|11722.6|11694.1|11700.6|11664.9|29
1596727500000|2020-08-06 15:25:00|11707.6|11667.6|11695.8|11671.8|11707.6|11674.5|11694.7|11667.6|0
1596727800000|2020-08-06 15:30:00|11691|11667|11693.5|11669.5|11693.5|11669.5|11691|11667|6
1596728100000|2020-08-06 15:35:00|11701|11677|11708.5|11684.5|11708.5|11684.5|11701|11677|12
1596728400000|2020-08-06 15:40:00|11706.2|11682.2|11708.6|11684.6|11718.4|11694.4|11703.5|11679.5|6
1596728700000|2020-08-06 15:45:00|11714.1|11674.1|11678.9|11654.9|11714.1|11674.1|11678.9|11644.4|6
1596729000000|2020-08-06 15:50:00|11680.1|11656.1|11673.6|11649.6|11680.1|11656.1|11673.6|11649.6|4
1596729300000|2020-08-06 15:55:00|11671.5|11647.5|11671.5|11647.5|11675.1|11651.1|11671.5|11647.5|11
1596729600000|2020-08-06 16:00:00|11672.6|11648.6|11669|11645|11672.7|11648.7|11669|11645|3
1596729900000|2020-08-06 16:05:00|11667.9|11643.9|11672.9|11648.9|11675.2|11651.2|11666.5|11642.5|9
1596730200000|2020-08-06 16:10:00|11671.5|11647.5|11671.5|11647.5|11671.5|11647.5|11671.5|11647.5|0
1596730500000|2020-08-06 16:15:00|11672.7|11648.7|11671.4|11647.4|11673.9|11649.9|11671.4|11647.4|2
1596730800000|2020-08-06 16:20:00|11668.9|11644.9|11668.9|11644.9|11668.9|11644.9|11668.9|11644.9|3
1596731100000|2020-08-06 16:25:00|11666.6|11642.6|11665.1|11641.1|11667.6|11643.6|11663.9|11639.9|6
1596731400000|2020-08-06 16:30:00|11663.9|11639.9|11660.1|11636.1|11666.4|11642.4|11658.9|11634.9|9
1596731700000|2020-08-06 16:35:00|11662.6|11638.6|11672.4|11648.4|11672.4|11648.4|11661.4|11637.4|8
1596732000000|2020-08-06 16:40:00|11671.3|11647.3|11671.3|11647.3|11671.3|11647.3|11671.3|11647.3|0
1596732300000|2020-08-06 16:45:00|11668.8|11644.8|11666.1|11642.1|11668.8|11644.8|11666.1|11642.1|1
1596732600000|2020-08-06 16:50:00|11668.8|11644.8|11666.3|11642.3|11668.8|11644.8|11666.3|11642.3|1
1596732900000|2020-08-06 16:55:00|11667.5|11643.5|11677.3|11653.3|11677.3|11653.3|11666.3|11642.3|8
1596733200000|2020-08-06 17:00:00|11678.4|11654.4|11668.7|11644.7|11681|11657|11667.5|11636.6|9
1596733500000|2020-08-06 17:05:00|11670|11646|11664.8|11640.8|11670|11646|11664.8|11640.8|1
1596734100000|2020-08-06 17:15:00|11664.9|11640.9|11636.8|11612.8|11664.9|11640.9|11611.8|11586.5|48
1596734400000|2020-08-06 17:20:00|11639.1|11615.1|11617|11593|11644.1|11620.1|11617|11591.1|9
1596734700000|2020-08-06 17:25:00|11619.8|11579.8|11721|11661|11721|11692.6|11615.7|11579.8|50
1596735000000|2020-08-06 17:30:00|11713.3|11673.3|11648.3|11608.3|11713.3|11683|11628.7|11588.7|9
1596735300000|2020-08-06 17:35:00|11663.1|11623.1|11669.4|11645.4|11687.5|11645.4|11657|11623.1|5
1596735600000|2020-08-06 17:40:00|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|1
1596735900000|2020-08-06 17:45:00|11664.4|11640.4|11704.4|11680.4|11709.9|11680.4|11661.9|11637.9|11
1596736200000|2020-08-06 17:50:00|11714.7|11674.7|11739.6|11715.6|11741.9|11717.9|11713.1|11674.7|2
1596736500000|2020-08-06 17:55:00|11736.9|11712.9|11816.3|11756.3|11823.3|11799.3|11736.9|11712.9|35
1596801600000|2020-08-07 12:00:00|11784.3|11724.3|11743.8|11703.8|11816|11786.7|11743.8|11694.9|21
1596801900000|2020-08-07 12:05:00|11746.5|11706.5|11769.9|11709.9|11777.4|11717.4|11746.5|11702.4|5
1596802200000|2020-08-07 12:10:00|11756.3|11696.3|11673.8|11649.8|11756.3|11706.8|11673.8|11640.2|16
1596802500000|2020-08-07 12:15:00|11689.7|11665.7|11708|11648|11708|11672.4|11689.7|11647.9|11
1596802800000|2020-08-07 12:20:00|11694.6|11654.6|11670.5|11630.5|11694.6|11654.6|11670.5|11630.5|6
1596803100000|2020-08-07 12:25:00|11671.9|11631.9|11688|11628|11691.6|11658|11671.9|11628|4
1596803400000|2020-08-07 12:30:00|11689.4|11629.4|11681.6|11641.6|11690.5|11644.1|11681.6|11629.4|4
1596803700000|2020-08-07 12:35:00|11675.9|11651.9|11682.5|11658.5|11682.5|11658.5|11675.9|11651.9|0
1596804000000|2020-08-07 12:40:00|11704.6|11680.6|11653.7|11629.7|11741.7|11681.7|11646.2|11619.2|7
1596804300000|2020-08-07 12:45:00|11655.1|11631.1|11658.7|11634.7|11661.9|11637.4|11655.1|11621.9|7
1596804600000|2020-08-07 12:50:00|11660.1|11636.1|11663.3|11623.3|11663.3|11636.1|11656.5|11623.3|0
1596804900000|2020-08-07 12:55:00|11663.4|11623.4|11663.7|11639.7|11666.2|11642.2|11652.9|11623.4|6
1596805200000|2020-08-07 13:00:00|11661.5|11637.5|11650.4|11626.4|11669.8|11638.9|11650.4|11626.4|8
1596805500000|2020-08-07 13:05:00|11655.4|11631.4|11658.2|11634.2|11660.7|11636.7|11651.8|11627.8|4
1596805800000|2020-08-07 13:10:00|11659.3|11635.3|11657.1|11633.1|11660.7|11636.7|11657.1|11633.1|1
1596806100000|2020-08-07 13:15:00|11655.7|11631.7|11654.6|11630.6|11655.7|11631.7|11652.1|11628.1|0
1596806400000|2020-08-07 13:20:00|11653.5|11629.5|11637.4|11613.4|11653.5|11629.5|11637.4|11613.4|17
1596806700000|2020-08-07 13:25:00|11640.1|11616.1|11638.5|11614.5|11642.4|11618.4|11638.5|11614.5|2
1596807000000|2020-08-07 13:30:00|11639.9|11615.9|11639.9|11615.9|11639.9|11615.9|11639.9|11615.9|1
1596807600000|2020-08-07 13:40:00|11642.4|11618.4|11642.5|11618.5|11642.5|11618.5|11642.4|11618.4|1
1596807900000|2020-08-07 13:45:00|11646.1|11622.1|11647.2|11623.2|11647.2|11623.2|11646.1|11622.1|8
1596808200000|2020-08-07 13:50:00|11651.1|11627.1|11656.4|11632.4|11656.4|11632.4|11647.2|11623.2|6
1596808500000|2020-08-07 13:55:00|11657.8|11633.8|11657.8|11633.8|11657.8|11633.8|11657.8|11633.8|0
1596808800000|2020-08-07 14:00:00|11658.9|11634.9|11657.5|11633.5|11660.3|11636.3|11642.8|11613.3|16
1596809100000|2020-08-07 14:05:00|11655|11631|11655.1|11631.1|11655.1|11631.1|11655|11631|4
1596809400000|2020-08-07 14:10:00|11658.4|11634.4|11667.6|11643.6|11668.7|11644.7|11658.4|11634.4|13
1596809700000|2020-08-07 14:15:00|11666.2|11642.2|11668.7|11644.7|11711.4|11680.8|11665.1|11637.8|8
1596810000000|2020-08-07 14:20:00|11672.1|11648.1|11682.3|11622.3|11685.1|11658.3|11672.1|11622.3|7
1596810600000|2020-08-07 14:30:00|11677.3|11637.3|11678.7|11618.7|11678.7|11637.3|11669.8|11618.7|5
1596810900000|2020-08-07 14:35:00|11672.4|11632.4|11674.4|11650.4|11675.8|11651.8|11669.4|11632.4|4
1596811200000|2020-08-07 14:40:00|11681.9|11657.9|11710.5|11686.5|11717.4|11691.5|11675.5|11623.5|17
1596811500000|2020-08-07 14:45:00|11713|11689|11698.8|11658.8|11721|11689|11691.9|11656|1
1596811800000|2020-08-07 14:50:00|11693|11669|11693|11669|11698.8|11669|11693|11655.2|4
1596812100000|2020-08-07 14:55:00|11698|11674|11742.4|11682.4|11761.1|11701.1|11698|11671.1|24
1596812400000|2020-08-07 15:00:00|11742.5|11682.5|11732.2|11708.2|11742.5|11708.2|11709.7|11677.7|2
1596812700000|2020-08-07 15:05:00|11722.5|11698.5|11726.1|11686.1|11728.6|11698.5|11722.5|11686.1|1
1596813000000|2020-08-07 15:10:00|11720.6|11696.6|11733.4|11709.4|11733.4|11709.4|11720.6|11691.1|12
1596813300000|2020-08-07 15:15:00|11732.3|11708.3|11759.8|11699.8|11766.7|11731.6|11730.9|11695.5|20
1596813600000|2020-08-07 15:20:00|||||||||9
1596813900000|2020-08-07 15:25:00|11756.4|11696.4|11752.3|11692.3|11756.4|11696.4|11752.3|11692.3|0
1596814200000|2020-08-07 15:30:00|11751.2|11691.2|11745.4|11721.4|11754.8|11721.4|11744.3|11688.4|3
1596814500000|2020-08-07 15:35:00|11744.3|11720.3|11741.8|11717.8|11744.3|11720.3|11741.8|11717.8|0
1596814800000|2020-08-07 15:40:00|||||||||1
1596815100000|2020-08-07 15:45:00|11741.9|11717.9|11710.8|11686.8|11741.9|11717.9|11706.9|11679.9|23
1596815400000|2020-08-07 15:50:00|11708.3|11684.3|11709.7|11685.7|11709.7|11685.7|11708.3|11684.3|5
1596815700000|2020-08-07 15:55:00|||||||||1
1596816000000|2020-08-07 16:00:00|11709.4|11685.4|11709.7|11685.7|11710.8|11686.8|11709.4|11685.4|3
1596816300000|2020-08-07 16:05:00|11701.9|11677.9|11691.3|11651.3|11701.9|11677.9|11684.4|11649.9|11
1596816600000|2020-08-07 16:10:00|11681.1|11657.1|11652.5|11628.5|11681.1|11657.1|11650|11626|11
1596816900000|2020-08-07 16:15:00|11651.4|11627.4|11622.3|11598.3|11653.6|11629.6|11622.2|11598.2|17
1596817500000|2020-08-07 16:25:00|11618.1|11594.1|11604|11580|11620.6|11594.1|11601.5|11577.5|9
1596817800000|2020-08-07 16:30:00|11602.3|11578.3|11608.7|11584.7|11610.1|11586.1|11600.1|11576.1|16
1596818100000|2020-08-07 16:35:00|||||||||1
1596818400000|2020-08-07 16:40:00|11612.1|11588.1|11619.2|11579.2|11621.7|11589.7|11608.7|11579.2|5
1596818700000|2020-08-07 16:45:00|11613.7|11589.7|11613.8|11589.8|11613.8|11589.8|11613.7|11589.7|0
1596819000000|2020-08-07 16:50:00|11612.4|11588.4|11619.3|11579.3|11619.3|11588.4|11612.4|11578.1|1
1596819300000|2020-08-07 16:55:00|11617.9|11577.9|11612.4|11588.4|11617.9|11589.5|11612.4|11577.9|4
1596819600000|2020-08-07 17:00:00|11613.5|11589.5|11612.4|11588.4|11613.5|11589.5|11612.4|11588.4|3
1596819900000|2020-08-07 17:05:00|11613.5|11589.5|11617.4|11593.4|11617.4|11593.4|11613.5|11589.5|0
1596820200000|2020-08-07 17:10:00|11617.5|11593.5|11610|11586|11618.6|11594.6|11610|11586|10
1596820500000|2020-08-07 17:15:00|11608.9|11584.9|11608.9|11584.9|11608.9|11584.9|11607.8|11583.8|7
1596820800000|2020-08-07 17:20:00|11620.3|11596.3|11607.8|11583.8|11620.3|11596.3|11607.8|11583.8|15
1596821100000|2020-08-07 17:25:00|11605.3|11581.3|11646.1|11622.1|11646.1|11622.1|11605.3|11581.3|27
1596821400000|2020-08-07 17:30:00|11651.1|11627.1|11648.9|11608.9|11657.2|11628.5|11648.9|11608.9|6
1596821700000|2020-08-07 17:35:00|11656.7|11596.7|11651.4|11591.4|11656.7|11596.7|11648.9|11588.9|1
1596822000000|2020-08-07 17:40:00|11650|11590|11648.9|11588.9|11651.1|11591.1|11648.9|11588.9|27
1596822300000|2020-08-07 17:45:00|11647.8|11587.8|11641.7|11601.7|11647.8|11601.7|11631.4|11587.8|2
1596822600000|2020-08-07 17:50:00|11634.8|11610.8|11629|11605|11640.9|11613.3|11622.6|11598.1|5
1596822900000|2020-08-07 17:55:00|11627.6|11603.6|11702.6|11678.6|11702.6|11678.6|11627.6|11602.6|29
1597060800000|2020-08-10 12:00:00|11474.8|11414.8|11406.3|11366.3|11488.9|11453.8|11365.8|11341.8|67
1597061100000|2020-08-10 12:05:00|11409.3|11369.3|11422.8|11398.8|11436.3|11398.8|11402.3|11369.3|14
1597061400000|2020-08-10 12:10:00|11423.8|11399.8|11420.3|11396.3|11431.8|11407.8|11417.8|11393.8|7
1597061700000|2020-08-10 12:15:00|11421.8|11397.8|11412.9|11388.9|11423.4|11399.4|11404.4|11380.4|22
1597062000000|2020-08-10 12:20:00|11409.4|11385.4|11406.9|11382.9|11413.4|11389.4|11406.9|11382.9|6
1597062300000|2020-08-10 12:25:00|11411.4|11387.4|11410.4|11386.4|11411.4|11387.4|11410.4|11386.4|9
1597062600000|2020-08-10 12:30:00|11410.5|11386.5|11410.5|11386.5|11410.5|11386.5|11410.5|11386.5|3
1597062900000|2020-08-10 12:35:00|11409.5|11385.5|11409.5|11385.5|11409.5|11385.5|11409.5|11385.5|3
1597063200000|2020-08-10 12:40:00|11408|11384|11400.5|11376.5|11411|11384|11393|11366.5|20
1597063500000|2020-08-10 12:45:00|11399.5|11375.5|11410|11386|11410|11386|11398|11374|11
1597063800000|2020-08-10 12:50:00|11411|11387|11420.6|11380.6|11420.6|11387.6|11410|11380.6|7
1597064100000|2020-08-10 12:55:00|11410.1|11386.1|11410.1|11386.1|11410.1|11386.1|11410.1|11386.1|0
1597064400000|2020-08-10 13:00:00|11409.1|11385.1|11399.1|11375.1|11409.1|11385.1|11399.1|11375.1|6
1597065300000|2020-08-10 13:15:00|11398.1|11374.1|11398.1|11374.1|11398.1|11374.1|11398.1|11374.1|3
1597065600000|2020-08-10 13:20:00|11397.1|11373.1|11392.2|11368.2|11397.1|11373.1|11389.6|11365.6|16
1597065900000|2020-08-10 13:25:00|11391.2|11367.2|11373.7|11349.7|11391.2|11367.2|11367.7|11343.7|20
1597066200000|2020-08-10 13:30:00|11374.7|11350.7|11373.7|11349.7|11377.7|11353.7|11372.7|11348.7|6
1597066500000|2020-08-10 13:35:00|11372.7|11348.7|11377.7|11353.7|11377.7|11353.7|11371.2|11347.2|15
1597066800000|2020-08-10 13:40:00|11372.7|11348.7|11365.3|11341.3|11372.8|11348.8|11362.8|11338.8|24
1597067100000|2020-08-10 13:45:00|11366.8|11342.8|11355.3|11331.3|11367.3|11342.8|11355.3|11327.3|21
1597067400000|2020-08-10 13:50:00|11347.8|11323.8|11347.8|11323.8|11347.8|11323.8|11347.8|11323.8|1
1597067700000|2020-08-10 13:55:00|11350.8|11326.8|11350.8|11326.8|11350.8|11326.8|11350.8|11326.8|1
1597068000000|2020-08-10 14:00:00|11350.9|11326.9|11350.9|11326.9|11350.9|11326.9|11350.9|11326.9|3
1597068300000|2020-08-10 14:05:00|11346.9|11322.9|11347.9|11323.9|11347.9|11323.9|11346.9|11322.9|3
1597068600000|2020-08-10 14:10:00|11348.9|11324.9|11360.9|11320.9|11363.9|11339.9|11348.9|11320.9|7
1597068900000|2020-08-10 14:15:00|11359.9|11319.9|11346.9|11322.9|11360.4|11332.4|11346.9|11317.4|5
1597069500000|2020-08-10 14:25:00|11347.9|11323.9|11344.5|11320.5|11347.9|11323.9|11343.5|11319.5|9
1597069800000|2020-08-10 14:30:00|11347|11323|11394|11370|11395.5|11371.5|11343.9|11319.9|32
1597070100000|2020-08-10 14:35:00|11394.9|11370.9|11443|11403|11469.9|11443.9|11394.9|11359.5|39
1597070400000|2020-08-10 14:40:00|11450.5|11410.5|11411.5|11387.5|11453|11418.5|11408|11376|5
1597070700000|2020-08-10 14:45:00|11409|11385|11388.5|11364.5|11418.5|11394.5|11387.5|11356.5|14
1597071000000|2020-08-10 14:50:00|11389.5|11365.5|11388.5|11364.5|11392|11368|11388.5|11364.5|3
1597071300000|2020-08-10 14:55:00|11389.5|11365.5|11394.5|11370.5|11394.5|11370.5|11388.5|11364.5|6
1597071600000|2020-08-10 15:00:00|11387.5|11363.5|11360.1|11336.1|11387.5|11363.5|11351|11318|7
1597071900000|2020-08-10 15:05:00|11361.1|11337.1|11361.1|11337.1|11361.1|11337.1|11360.1|11336.1|2
1597072200000|2020-08-10 15:10:00|11363.1|11339.1|11369.6|11345.6|11374.6|11350.6|11362.1|11338.1|10
1597072500000|2020-08-10 15:15:00|11361.1|11337.1|11350.1|11326.1|11361.1|11337.1|11350.1|11326.1|4
1597072800000|2020-08-10 15:20:00|11354.6|11330.6|11359.6|11335.6|11359.6|11335.6|11352.1|11328.1|9
1597073100000|2020-08-10 15:25:00|11356.1|11332.1|11356.6|11332.6|11359.1|11335.1|11353.6|11329.6|12
1597073400000|2020-08-10 15:30:00|11355.6|11331.6|11355.1|11331.1|11355.6|11331.6|11354.1|11330.1|6
1597073700000|2020-08-10 15:35:00|11356.6|11332.6|11352.2|11328.2|11356.6|11332.6|11352.2|11328.2|6
1597074000000|2020-08-10 15:40:00|11353.2|11329.2|11344.2|11320.2|11355.7|11331.7|11334.7|11310.7|20
1597074300000|2020-08-10 15:45:00|11341.1|11317.1|11369.2|11345.2|11369.2|11345.2|11341.1|11317.1|13
1597074600000|2020-08-10 15:50:00|11367.7|11343.7|11371.6|11347.6|11371.6|11347.6|11363.1|11339.1|8
1597074900000|2020-08-10 15:55:00|11374.1|11350.1|11371.7|11347.7|11401.6|11377.6|11361.7|11335.7|16
1597075200000|2020-08-10 16:00:00|11372.7|11348.7|11353.8|11313.8|11381.3|11348.7|11346.7|11313.8|5
1597075500000|2020-08-10 16:05:00|11346.8|11322.8|11344.3|11320.3|11346.8|11322.8|11343.3|11319.3|8
1597075800000|2020-08-10 16:10:00|11342.8|11318.8|11345.3|11321.3|11349.7|11325.7|11342.8|11318.8|7
1597076100000|2020-08-10 16:15:00|11342.8|11318.8|11341.8|11317.8|11342.8|11318.8|11336.8|11312.8|6
1597076400000|2020-08-10 16:20:00|11342.8|11318.8|11347.3|11323.3|11349.3|11325.3|11342.8|11318.8|10
1597076700000|2020-08-10 16:25:00|11351.2|11327.2|11355.3|11331.3|11357.3|11333.3|11351.2|11327.2|12
1597077000000|2020-08-10 16:30:00|11354.3|11330.3|11353.8|11329.8|11356.8|11332.8|11349.3|11325.3|13
1597077300000|2020-08-10 16:35:00|11352.9|11328.9|11353.9|11329.9|11353.9|11329.9|11352.9|11328.9|4
1597077600000|2020-08-10 16:40:00|11355.4|11331.4|11353.9|11329.9|11355.4|11331.4|11353.9|11329.9|5
1597077900000|2020-08-10 16:45:00|11352.4|11328.4|11356.4|11332.4|11360.4|11336.4|11349.9|11325.9|7
1597078200000|2020-08-10 16:50:00|11353.9|11329.9|11349.9|11325.9|11353.9|11329.9|11349.9|11325.9|3
1597078500000|2020-08-10 16:55:00|11348.9|11324.9|11347.4|11323.4|11349.9|11325.9|11347.4|11323.4|3
1597078800000|2020-08-10 17:00:00|11345.5|11321.5|11338|11314|11345.5|11321.5|11338|11314|8
1597079100000|2020-08-10 17:05:00|11341.9|11317.9|11335|11311|11344.5|11320.5|11335|11311|13
1597079400000|2020-08-10 17:10:00|11335.6|11311.6|11335.6|11311.6|11335.6|11311.6|11335.6|11311.6|8
1597079700000|2020-08-10 17:15:00|11336.6|11312.6|11338.1|11314.1|11339.1|11315.1|11336.6|11312.6|12
1597080000000|2020-08-10 17:20:00|11339.6|11315.6|11343.1|11319.1|11348.6|11319.1|11338.1|11308.6|5
1597080300000|2020-08-10 17:25:00|11339.6|11315.6|11512.1|11452.1|11559.7|11527.7|11339.6|11315.6|77
1597080600000|2020-08-10 17:30:00|11518.2|11458.2|11534.2|11494.2|11556.7|11525.2|11503.6|11458.2|36
1597080900000|2020-08-10 17:35:00|11535.7|11495.7|11492.2|11468.2|11535.7|11498.7|11488.7|11453.2|15
1597081200000|2020-08-10 17:40:00|11491.2|11467.2|11545.7|11521.7|11545.7|11521.7|11490.7|11466.7|10
1597081500000|2020-08-10 17:45:00|11544.7|11520.7|11542.2|11518.2|11545.7|11521.7|11538.7|11514.7|5
1597081800000|2020-08-10 17:50:00|11543.2|11519.2|11540.7|11516.7|11543.8|11519.8|11540.7|11516.7|4
1597082100000|2020-08-10 17:55:00|11542.7|11518.7|11557.7|11497.7|11568.7|11544.7|11533.2|11495.2|49
1597147200000|2020-08-11 12:00:00|11531.9|11471.9|11406.2|11382.2|11534|11475.6|11406.2|11382.2|28
1597147500000|2020-08-11 12:05:00|11407.7|11383.7|11458.7|11418.7|11492|11432|11402.1|11376.4|24
1597147800000|2020-08-11 12:10:00|11461.8|11421.8|11426|11402|11468|11430.7|11419.8|11386.8|1
1597148100000|2020-08-11 12:15:00|11415.5|11391.5|11439.6|11399.6|11439.6|11411.6|11404.7|11374.6|19
1597148400000|2020-08-11 12:20:00|11433.3|11393.3|11418.4|11394.4|11433.3|11404.4|11418.4|11384.2|7
1597148700000|2020-08-11 12:25:00|11424.3|11400.3|11431.8|11391.8|11434.3|11400.3|11421.8|11387.3|4
1597149000000|2020-08-11 12:30:00|11433.3|11393.3|11442|11402|11442|11411|11420.9|11391.8|6
1597149300000|2020-08-11 12:35:00|11431.2|11407.2|11426.5|11402.5|11431.2|11407.2|11425|11401|0
1597149600000|2020-08-11 12:40:00|11424|11400|11416.6|11392.6|11430.2|11400|11416.6|11388.6|1
1597149900000|2020-08-11 12:45:00|11419.7|11395.7|11430.5|11390.5|11432.1|11401|11416.6|11382.7|12
1597150200000|2020-08-11 12:50:00|11428.6|11388.6|11433.5|11409.5|11435|11411|11417.5|11385.5|2
1597150800000|2020-08-11 13:00:00|11430.1|11406.1|11427|11403|11430.1|11406.1|11427|11403|0
1597151400000|2020-08-11 13:10:00|11442.2|11382.2|11418.7|11358.7|11442.2|11392.3|11416.3|11358.7|7
1597151700000|2020-08-11 13:15:00|11407.8|11367.8|11375.1|11351.1|11407.8|11367.8|11361.7|11325.6|10
1597152000000|2020-08-11 13:20:00|11375.2|11351.2|11357.3|11333.3|11375.2|11351.2|11349.8|11325.3|17
1597152300000|2020-08-11 13:25:00|11352.7|11328.7|11351.4|11327.4|11357.3|11333.3|11351.4|11327.4|6
1597152600000|2020-08-11 13:30:00|11352.4|11328.4|11353.9|11329.9|11354.9|11330.9|11352.4|11328.4|0
1597152900000|2020-08-11 13:35:00|11354.9|11330.9|11402.3|11362.3|11403.2|11367.8|11354.9|11330.9|7
1597153200000|2020-08-11 13:40:00|11403.2|11363.2|11418.7|11394.7|11418.7|11394.7|11397.1|11363.2|2
1597153500000|2020-08-11 13:45:00|11419.7|11395.7|11465.4|11405.4|11465.4|11432.8|11403.6|11375.8|17
1597153800000|2020-08-11 13:50:00|11454.5|11414.5|11421.5|11397.5|11461|11420|11421.5|11379.1|4
1597154100000|2020-08-11 13:55:00|11444.5|11404.5|11478.9|11438.9|11478.9|11438.9|11442|11402|8
1597154400000|2020-08-11 14:00:00|11471.9|11447.9|11456.7|11396.7|11488.9|11461|11449.2|11396.7|14
1597154700000|2020-08-11 14:05:00|11445.7|11405.7|11453.6|11413.6|11456.7|11418.1|11442.1|11396.7|2
1597155000000|2020-08-11 14:10:00|11442.2|11418.2|11483|11443|11492.7|11443|11442.2|11415.5|3
1597155300000|2020-08-11 14:15:00|11473.1|11449.1|11470.8|11430.8|11487.3|11449.1|11470.8|11423.3|5
1597155600000|2020-08-11 14:20:00|11469.4|11445.4|11481.9|11457.9|11491.8|11458.8|11469.4|11445.4|11
1597155900000|2020-08-11 14:25:00|11477.2|11453.2|11481.6|11457.6|11481.6|11457.6|11477.2|11453.2|4
1597156200000|2020-08-11 14:30:00|11480.7|11456.7|11495.1|11471.1|11530.6|11497.6|11480.7|11439.6|14
1597156500000|2020-08-11 14:35:00|11497.6|11473.6|11590.1|11566.1|11605.3|11575.2|11497.6|11473.6|21
1597156800000|2020-08-11 14:40:00|11597.7|11537.7|11576.7|11552.7|11597.7|11567.7|11576.7|11524.7|6
1597157100000|2020-08-11 14:45:00|11573.6|11549.6|11578.2|11538.2|11579.7|11549.6|11573.6|11538.1|2
1597157400000|2020-08-11 14:50:00|11590.1|11530.1|11585.1|11545.1|11592.6|11545.1|11583.5|11530.1|3
1597157700000|2020-08-11 14:55:00|11575.2|11551.2|11584.6|11560.6|11587.6|11560.6|11575.2|11545.1|4
1597158000000|2020-08-11 15:00:00|11597.9|11537.9|11595.7|11555.7|11601.2|11577.2|11569.3|11527.5|34
1597158300000|2020-08-11 15:05:00|11591.2|11567.2|11594.9|11570.9|11599.2|11570.9|11581.2|11530.1|7
1597158600000|2020-08-11 15:10:00|11595.8|11571.8|11572.4|11548.4|11600.8|11576.8|11572.4|11527.9|12
1597158900000|2020-08-11 15:15:00|11569.9|11545.9|11561.5|11537.5|11570.4|11545.9|11561.5|11530.4|3
1597159200000|2020-08-11 15:20:00|11559.9|11535.9|11575.5|11535.5|11575.5|11546|11548.4|11515.4|5
1597159500000|2020-08-11 15:25:00|11578.6|11538.6|11605.5|11545.5|11605.5|11557.2|11565|11534.9|9
1597159800000|2020-08-11 15:30:00|11598.3|11558.3|11600.9|11576.9|11603.9|11576.9|11596.9|11558.3|1
1597160100000|2020-08-11 15:35:00|11609.1|11585.1|11650|11626|11672.5|11648.5|11606.6|11582.6|26
1597160400000|2020-08-11 15:40:00|11651.6|11627.6|11594.3|11534.3|11713.1|11687.6|11594.3|11534.3|17
1597160700000|2020-08-11 15:45:00|11604.3|11544.3|11661.8|11601.8|11711.8|11651.8|11569|11509|2
1597161000000|2020-08-11 15:50:00|11664.3|11604.3|11681.2|11621.2|11696.9|11636.9|11658.9|11599.4|3
1597161300000|2020-08-11 15:55:00|11671.9|11611.9|11701.9|11641.9|11705.3|11651.5|11644.4|11596.3|3
1597161600000|2020-08-11 16:00:00|11704.4|11664.4|11700.5|11676.5|11708.8|11676.5|11698.9|11664.4|6
1597161900000|2020-08-11 16:05:00|11712.8|11672.8|11698.5|11638.5|11712.8|11672.8|11671|11611|8
1597162200000|2020-08-11 16:10:00|11706|11646|11708.8|11648.8|11717.9|11670.4|11669.1|11609.1|7
1597162500000|2020-08-11 16:15:00|11710.4|11650.4|11717.9|11657.9|11717.9|11666.2|11685.5|11646|4
1597162800000|2020-08-11 16:20:00|11706|11666|11717.9|11657.9|11717.9|11675|11683.5|11623.5|7
1597163100000|2020-08-11 16:25:00|11721|11661|11725.4|11685.4|11732.9|11685.4|11712.9|11661|6
1597163400000|2020-08-11 16:30:00|11715.6|11691.6|11738.9|11698.9|11748|11720.9|11671.1|11611.1|36
1597163700000|2020-08-11 16:35:00|11732.8|11708.8|11734|11710|11761.1|11729.1|11724.2|11664.2|17
1597164000000|2020-08-11 16:40:00|11746.5|11722.5|11723.9|11683.9|11789.5|11751.3|11723.9|11676.8|16
1597164300000|2020-08-11 16:45:00|11722.4|11682.4|11694.6|11654.6|11724.4|11700.4|11693.6|11653.6|4
1597164600000|2020-08-11 16:50:00|11681.6|11657.6|11694.6|11654.6|11698|11660.4|11681.6|11654.6|3
1597164900000|2020-08-11 16:55:00|11721.5|11661.5|11706.3|11682.3|11721.5|11682.3|11699.4|11661.5|5
1597165200000|2020-08-11 17:00:00|11704.9|11644.9|11615.6|11555.6|11704.9|11668.9|11554.6|11494.6|12
1597165500000|2020-08-11 17:05:00|11616.5|11556.5|11590.6|11550.6|11655.9|11595.9|11590.6|11545.6|7
1597165800000|2020-08-11 17:10:00|11614.4|11554.4|11660.3|11600.3|11671.3|11619.4|11610.6|11552.5|9
1597166100000|2020-08-11 17:15:00|11663.8|11603.8|11650.6|11590.6|11670.3|11610.3|11626.6|11571.2|4
1597166400000|2020-08-11 17:20:00|11644.1|11604.1|11691.6|11631.6|11728.5|11674.1|11638.9|11593.5|6
1597166700000|2020-08-11 17:25:00|11693.2|11633.2|11664.6|11640.6|11726.6|11696.5|11664.6|11633.2|31
1597167000000|2020-08-11 17:30:00|11658.3|11634.3|11693.8|11653.8|11714.2|11684.7|11658.3|11630.1|6
1597167300000|2020-08-11 17:35:00|11690.8|11666.8|11693.4|11669.4|11710.7|11676.9|11688.3|11658.2|1
1597167600000|2020-08-11 17:40:00|11698.5|11658.5|11646.5|11622.5|11698.5|11658.5|11644.9|11620.9|19
1597167900000|2020-08-11 17:45:00|11648.1|11624.1|11688.1|11664.1|11693.1|11669.1|11648.1|11624.1|7
1597168200000|2020-08-11 17:50:00|11689|11665|11678.6|11618.6|11693.6|11667.5|11664.7|11617|10
1597168500000|2020-08-11 17:55:00|11669.5|11629.5|11690.2|11630.2|11700.2|11647.7|11669.5|11627.7|12
1597233600000|2020-08-12 12:00:00|11727.3|11667.3|11740.2|11680.2|11794.3|11770.3|11706.6|11646.6|48
1597233900000|2020-08-12 12:05:00|11741.1|11681.1|11736.2|11676.2|11741.1|11681.1|11734.3|11674.3|2
1597234200000|2020-08-12 12:10:00|11727.1|11687.1|11750.5|11710.5|11758|11718|11712.5|11671.4|11
1597234500000|2020-08-12 12:15:00|11752.1|11712.1|11740.3|11680.3|11759.6|11712.1|11737.1|11680.3|2
1597234800000|2020-08-12 12:20:00|11741.2|11681.2|11687.3|11663.3|11749.6|11695.1|11687.3|11654.4|5
1597235100000|2020-08-12 12:25:00|11690|11666|11689.1|11665.1|11696.2|11666|11689.1|11654.4|1
1597235400000|2020-08-12 12:30:00|11771.6|11747.6|11799|11739|11829.6|11769.6|11753.7|11693.7|65
1597235700000|2020-08-12 12:35:00|11801.7|11741.7|11809.2|11769.2|11817.4|11787.2|11797.8|11741.7|6
1597236000000|2020-08-12 12:40:00|11810.1|11770.1|11815.1|11755.1|11851.3|11822.2|11780.6|11733.3|35
1597236300000|2020-08-12 12:45:00|11810.1|11750.1|11816.1|11756.1|11816.1|11756.1|11810.1|11750.1|0
1597236600000|2020-08-12 12:50:00|11815.2|11755.2|11827.5|11767.5|11830|11772.5|11812.5|11752.7|2
1597236900000|2020-08-12 12:55:00|11826.6|11766.6|11825|11765|11826.6|11766.6|11825|11765|0
1597237200000|2020-08-12 13:00:00|11817.7|11777.7|11792|11768|11822.5|11787.1|11792|11768|5
1597237500000|2020-08-12 13:05:00|11812.5|11772.5|11813.6|11789.6|11814.5|11790.5|11812.5|11772.5|8
1597237800000|2020-08-12 13:10:00|11812|11788|11809.5|11785.5|11818.4|11788|11806.3|11772.5|1
1597238100000|2020-08-12 13:15:00|11818.4|11778.4|11816.4|11792.4|11821.6|11792.4|11806.8|11778.4|14
1597238400000|2020-08-12 13:20:00|11813.9|11789.9|11821.2|11797.2|11823.7|11799.7|11811.4|11776.9|7
1597238700000|2020-08-12 13:25:00|11818.7|11794.7|11819.6|11795.6|11819.6|11795.6|11818.7|11794.7|3
1597239000000|2020-08-12 13:30:00|11822.1|11798.1|11823.7|11799.7|11823.7|11799.7|11822.1|11798.1|3
1597239300000|2020-08-12 13:35:00|11809.4|11785.4|11818.7|11794.7|11826.7|11794.7|11809.4|11759.2|8
1597239600000|2020-08-12 13:40:00|11817.1|11793.1|11858.5|11818.5|11874.4|11834|11817.1|11793.1|20
1597239900000|2020-08-12 13:45:00|11853|11829|11856.3|11832.3|11865.4|11838.4|11853|11816.1|1
1597240200000|2020-08-12 13:50:00|11867|11827|11860.8|11836.8|11867|11836.8|11851.5|11823.8|6
1597240500000|2020-08-12 13:55:00|11864.3|11824.3|11855.4|11795.4|11870.4|11844.3|11829.5|11789.5|12
1597240800000|2020-08-12 14:00:00|11849.5|11789.5|11765.1|11741.1|11850.4|11807|11765.1|11705.2|16
1597241100000|2020-08-12 14:05:00|11765.2|11741.2|11806.6|11746.6|11817.2|11771.2|11765.2|11741.2|2
1597241700000|2020-08-12 14:15:00|11791.6|11751.6|11781.6|11721.6|11791.6|11751.6|11746.6|11697.5|6
1597242000000|2020-08-12 14:20:00|11783.4|11723.4|11808.2|11748.2|11809.1|11749.1|11774.1|11714.1|1
1597242300000|2020-08-12 14:25:00|11806.6|11746.6|11786.6|11726.6|11809.1|11751.6|11756.6|11696.6|1
1597242600000|2020-08-12 14:30:00|11797.5|11746.6|11796.7|11756.7|11799.2|11756.7|11791.7|11737.5|2
1597242900000|2020-08-12 14:35:00|11797.6|11757.6|11814.2|11754.2|11816.7|11792.2|11796|11736|2
1597243200000|2020-08-12 14:40:00|11810.8|11750.8|11810.8|11750.8|11810.8|11750.8|11810.8|11750.8|0
1597243500000|2020-08-12 14:45:00|11814.2|11754.2|11800.1|11740.1|11815.1|11772.6|11778.3|11718.3|6
1597243800000|2020-08-12 14:50:00|11795.8|11735.8|11783.3|11743.3|11800.8|11751.7|11783.3|11735.8|5
1597244100000|2020-08-12 14:55:00|11782.4|11742.4|11792.4|11752.4|11799|11767.9|11756.5|11696.5|5
1597244400000|2020-08-12 15:00:00|11781.9|11757.9|11750|11710|11781.9|11757.9|11750|11699|8
1597244700000|2020-08-12 15:05:00|11748.4|11708.4|11720.2|11680.2|11748.4|11708.4|11715.4|11675.4|5
1597245000000|2020-08-12 15:10:00|11718.6|11678.6|11739.9|11715.9|11757.9|11715.9|11709.2|11674.5|8
1597245300000|2020-08-12 15:15:00|11732.4|11708.4|11730.4|11690.4|11742.9|11708.4|11715.2|11665.9|5
1597245600000|2020-08-12 15:20:00|11724.2|11700.2|11742.5|11702.5|11746.8|11706.8|11724.2|11698.6|4
1597245900000|2020-08-12 15:25:00|11741.6|11701.6|11755.2|11695.2|11755.2|11701.6|11740|11691.6|3
1597246200000|2020-08-12 15:30:00|11744.3|11704.3|11745.2|11705.2|11745.2|11705.2|11744.3|11704.3|2
1597246500000|2020-08-12 15:35:00|11755.2|11695.2|11747.7|11707.7|11755.7|11718.7|11731.3|11695.2|6
1597246800000|2020-08-12 15:40:00|11756.8|11696.8|11749.5|11709.5|11757.7|11709.5|11749.5|11696.8|2
1597247100000|2020-08-12 15:45:00|11751.1|11711.1|11753.6|11713.6|11753.6|11713.6|11751.1|11711.1|3
1597247400000|2020-08-12 15:50:00|11753.7|11713.7|11739.8|11715.8|11753.7|11715.8|11739.8|11710.5|3
1597247700000|2020-08-12 15:55:00|11748.7|11708.7|11717.2|11677.2|11748.7|11715.8|11702.1|11664.2|39
1597248000000|2020-08-12 16:00:00|11728.1|11668.1|11596.5|11572.5|11728.1|11680.6|11594.9|11567.9|60
1597248300000|2020-08-12 16:05:00|11594.9|11570.9|11674.7|11614.7|11680.4|11640.4|11594|11567.9|27
1597248600000|2020-08-12 16:10:00|11663.8|11623.8|11659.9|11619.9|11664.3|11631.3|11646|11593.1|5
1597248900000|2020-08-12 16:15:00|11659|11619|11668.1|11608.1|11668.1|11619.9|11657.2|11608.1|1
1597249200000|2020-08-12 16:20:00|11657.2|11617.2|11657.2|11617.2|11657.2|11617.2|11657.2|11617.2|2
1597249500000|2020-08-12 16:25:00|11659|11619|11661.6|11621.6|11685|11642.3|11652.8|11615|16
1597249800000|2020-08-12 16:30:00|11652.9|11628.9|11652|11628|11661.6|11630.5|11649.7|11617.5|13
1597250100000|2020-08-12 16:35:00|11650.4|11626.4|11680.2|11640.2|11688.6|11652.5|11649.7|11620|3
1597250400000|2020-08-12 16:40:00|11677.2|11653.2|11695.9|11655.9|11713.4|11683.9|11677.2|11653.2|3
1597250700000|2020-08-12 16:45:00|11705.2|11665.2|11696.3|11672.3|11705.2|11672.3|11696.3|11665.2|2
1597251000000|2020-08-12 16:50:00|11704.4|11644.4|11665.9|11625.9|11704.4|11644.4|11661.5|11625.9|3
1597251300000|2020-08-12 16:55:00|11666|11626|11666|11626|11666|11626|11666|11626|1
1597251600000|2020-08-12 17:00:00|11664.4|11624.4|11666|11626|11666|11626|11661.7|11621.7|3
1597251900000|2020-08-12 17:05:00|11660.3|11620.3|11665.1|11625.1|11669.4|11629.4|11651.4|11620.3|0
1597252200000|2020-08-12 17:10:00|11651.2|11627.2|11643.5|11583.5|11653.5|11627.2|11639.2|11583.5|1
1597252500000|2020-08-12 17:15:00|11640.3|11580.3|11659.7|11619.7|11678.5|11625.4|11627.6|11580.3|25
1597252800000|2020-08-12 17:20:00|11661.3|11621.3|11738.3|11698.3|11753.3|11706.8|11661.3|11621.3|6
1597253100000|2020-08-12 17:25:00|11739.9|11699.9|11727.7|11687.7|11758.4|11718.4|11724.7|11685.9|8
1597253400000|2020-08-12 17:30:00|11726.8|11686.8|11726.6|11666.6|11732.5|11686.8|11708.4|11648.4|35
1597253700000|2020-08-12 17:35:00|11724.1|11664.1|11724.1|11664.1|11725.7|11665.7|11724.1|11664.1|0
1597254000000|2020-08-12 17:40:00|11725|11665|11720.2|11696.2|11731.4|11697.1|11709.8|11649.8|17
1597254300000|2020-08-12 17:45:00|11719.3|11695.3|11707.3|11667.3|11719.8|11695.3|11703.2|11658.2|2
1597254600000|2020-08-12 17:50:00|11718.2|11658.2|11709.8|11649.8|11726.6|11690.5|11688.9|11639.8|10
1597254900000|2020-08-12 17:55:00|11712.3|11652.3|11759|11699|11769.9|11709.9|11711.7|11651.7|129
1597320000000|2020-08-13 12:00:00|11831.9|11771.9|11819.3|11759.3|11834.5|11774.5|11778.5|11718.5|19
1597320300000|2020-08-13 12:05:00|11823.6|11763.6|11847|11787|11875.4|11815.4|11802.7|11742.7|15
1597320600000|2020-08-13 12:10:00|11846.1|11786.1|11844.5|11784.5|11846.1|11786.1|11844.5|11784.5|1
1597320900000|2020-08-13 12:15:00|11833.6|11773.6|11833.6|11773.6|11833.6|11773.6|11833.6|11773.6|0
1597321200000|2020-08-13 12:20:00|11837|11777|11822|11762|11842|11782|11822|11762|0
1597321500000|2020-08-13 12:25:00|11821.2|11761.2|11816.2|11756.2|11821.2|11761.2|11816.2|11756.2|0
1597321800000|2020-08-13 12:30:00|11814.5|11754.5|11779|11755|11814.5|11757.5|11779|11747|0
1597322100000|2020-08-13 12:35:00|11800.4|11740.4|11789.7|11729.7|11800.4|11740.4|11789.7|11729.7|1
1597322400000|2020-08-13 12:40:00|11788|11728|11781.7|11757.7|11788.1|11757.7|11772.2|11719.6|2
1597322700000|2020-08-13 12:45:00|11787.8|11763.8|11803.8|11763.8|11807.1|11767.1|11787.8|11763.8|8
1597323000000|2020-08-13 12:50:00|11803.9|11763.9|11803.9|11763.9|11803.9|11763.9|11803.9|11763.9|0
1597323300000|2020-08-13 12:55:00|11797.6|11773.6|11811.8|11787.8|11815.7|11787.8|11797.6|11773.6|2
1597323600000|2020-08-13 13:00:00|11810.1|11786.1|11823.9|11783.9|11849|11799.9|11808.5|11783.9|2
1597323900000|2020-08-13 13:05:00|11813.9|11753.9|11811.9|11787.9|11822.4|11787.9|11791.4|11745.4|5
1597324200000|2020-08-13 13:10:00|11827.3|11767.3|11822.4|11762.4|11827.3|11767.3|11822.4|11762.4|0
1597324500000|2020-08-13 13:15:00|11813.3|11773.3|11801.8|11777.8|11822.4|11777.8|11801.8|11762.4|4
1597324800000|2020-08-13 13:20:00|11799.2|11775.2|11811.5|11771.5|11821.6|11781.8|11799.2|11771.5|4
1597325100000|2020-08-13 13:25:00|11775.6|11735.6|11782.3|11742.3|11782.3|11747.9|11765.1|11735.6|8
1597325400000|2020-08-13 13:30:00|11780.6|11740.6|11778.1|11738.1|11780.6|11740.6|11778.1|11738.1|3
1597325700000|2020-08-13 13:35:00|11781.4|11741.4|11790.7|11750.7|11802.4|11753.6|11775.1|11739.2|15
1597326000000|2020-08-13 13:40:00|11791.5|11751.5|11790.7|11750.7|11791.5|11764.5|11785.2|11750.7|2
1597326300000|2020-08-13 13:45:00|11792.3|11752.3|11795.7|11755.7|11795.7|11764.5|11787.2|11747.2|2
1597326600000|2020-08-13 13:50:00|11788.5|11764.5|11792.2|11752.2|11804|11767.1|11788.5|11744|1
1597326900000|2020-08-13 13:55:00|11792.3|11752.3|11794|11754|11794|11754|11792.3|11752.3|1
1597327200000|2020-08-13 14:00:00|11807.8|11783.8|11798.2|11758.2|11825.6|11784.6|11796.6|11745.7|3
1597327500000|2020-08-13 14:05:00|11803.2|11763.2|11799.1|11759.1|11815.8|11765|11780.3|11746.8|4
1597327800000|2020-08-13 14:10:00|11800.8|11760.8|11813.6|11789.6|11824|11797.1|11800.8|11753.3|3
1597328100000|2020-08-13 14:15:00|11815.3|11791.3|11828.4|11788.4|11833.3|11803.9|11815.3|11788.4|6
1597328400000|2020-08-13 14:20:00|11847.1|11823.1|12287.7|12227.7|12521.2|12497.2|11847.1|11817.6|250
1597328700000|2020-08-13 14:25:00|12268.7|12208.7|12308.9|12268.9|12432.8|12372.8|12183.5|12123.5|56
1597329000000|2020-08-13 14:30:00|12310.6|12270.6|12160.1|12100.1|12310.6|12280.3|12155.1|12095.1|59
1597329300000|2020-08-13 14:35:00|12160.2|12100.2|12184.6|12160.6|12212.5|12174.8|12151.9|12100.2|22
1597329600000|2020-08-13 14:40:00|12195.7|12135.7|12248.5|12188.5|12292.4|12259.6|12166.7|12112.6|28
1597329900000|2020-08-13 14:45:00|12255|12195|12181.3|12157.3|12261.7|12220.5|12181.2|12123.5|23
1597330200000|2020-08-13 14:50:00|12175.8|12115.8|12235.1|12195.1|12244.4|12196.8|12159.1|12099.1|26
1597330500000|2020-08-13 14:55:00|12233.5|12193.5|12202|12162|12245.8|12220.7|12163.6|12123.6|48
1597330800000|2020-08-13 15:00:00|12205.3|12165.3|12160.2|12120.2|12207.8|12178.3|12150.6|12097.6|27
1597331100000|2020-08-13 15:05:00|12161.8|12121.8|12179.4|12119.4|12179.4|12121.8|12151.8|12095|9
1597331400000|2020-08-13 15:10:00|12168.5|12128.5|12153.1|12129.1|12168.5|12133.1|12149.7|12125.7|0
1597331700000|2020-08-13 15:15:00|12166.2|12142.2|12173.7|12149.7|12179.5|12155.5|12166.2|12142.2|10
1597332000000|2020-08-13 15:20:00|12161.8|12101.8|12167.1|12143.1|12176|12144.9|12138.8|12099.4|16
1597332300000|2020-08-13 15:25:00|12168.8|12144.8|12169.7|12145.7|12169.7|12145.7|12166.3|12142.3|3
1597332600000|2020-08-13 15:30:00|12168|12144|12179.2|12139.2|12179.2|12149.8|12167.1|12137.6|11
1597332900000|2020-08-13 15:35:00|12177.6|12137.6|12168.8|12144.8|12177.6|12144.8|12167.1|12137.6|1
1597333200000|2020-08-13 15:40:00|12173.1|12149.1|12180.6|12156.6|12186|12159.9|12173.1|12139.3|21
1597333500000|2020-08-13 15:45:00|12182.2|12158.2|12180.6|12156.6|12186|12158.2|12177.1|12146|8
1597333800000|2020-08-13 15:50:00|12178.9|12154.9|12206.6|12182.6|12206.6|12182.6|12175.5|12151.5|19
1597334100000|2020-08-13 15:55:00|12204.1|12180.1|12205.8|12181.8|12209.6|12183.5|12195.8|12167.9|6
1597334400000|2020-08-13 16:00:00|12214.6|12174.6|12209.2|12185.2|12214.7|12185.2|12207.5|12174.6|1
1597334700000|2020-08-13 16:05:00|12212.5|12188.5|12274.1|12250.1|12276.2|12250.9|12212.5|12188.5|16
1597335000000|2020-08-13 16:10:00|12280.7|12256.7|12293.9|12269.9|12298.9|12274.9|12280.7|12256.7|12
1597335300000|2020-08-13 16:15:00|12294.7|12270.7|12290.7|12266.7|12299.4|12272.5|12289|12259.4|7
1597335600000|2020-08-13 16:20:00|12289|12265|12291.6|12267.6|12291.6|12267.6|12289|12265|3
1597335900000|2020-08-13 16:25:00|12296.5|12272.5|12296.5|12272.5|12296.5|12272.5|12296.5|12272.5|19
1597336200000|2020-08-13 16:30:00|12293.2|12269.2|12304|12280|12305.7|12281.7|12289.9|12265.9|33
1597336500000|2020-08-13 16:35:00|12305.7|12281.7|12325.7|12301.7|12325.7|12301.7|12303.2|12279.2|8
1597336800000|2020-08-13 16:40:00|12322.4|12298.4|12324.1|12300.1|12324.1|12300.1|12322.4|12298.4|26
1597337100000|2020-08-13 16:45:00|12325.7|12301.7|12324.9|12300.9|12340.8|12316.8|12313.8|12273.8|21
1597337400000|2020-08-13 16:50:00|12334.7|12294.7|12318.2|12294.2|12334.7|12301.8|12318.2|12289.5|37
1597337700000|2020-08-13 16:55:00|12329.6|12289.6|12324.2|12300.2|12331.3|12300.2|12320.7|12289.6|6
1597338000000|2020-08-13 17:00:00|12327.9|12287.9|12324.1|12300.1|12327.9|12301.8|12319|12287.9|3
1597338300000|2020-08-13 17:05:00|12329.1|12305.1|12324|12300|12343.1|12310.2|12323.1|12299.1|9
1597338600000|2020-08-13 17:10:00|12327.4|12303.4|12281.4|12241.4|12336.2|12305.1|12281.4|12228.8|4
1597338900000|2020-08-13 17:15:00|12270.9|12246.9|12242.1|12202.1|12301.5|12248.9|12242.1|12191.2|34
1597339200000|2020-08-13 17:20:00|12244.7|12204.7|12245.5|12185.5|12246.3|12206.3|12232|12185.5|3
1597339500000|2020-08-13 17:25:00|12244.6|12184.6|12233|12173|12248.1|12198.9|12178.9|12130.6|45
1597339800000|2020-08-13 17:30:00|12218.7|12178.7|12216.4|12176.4|12221.4|12186.2|12202.6|12161.1|5
1597340100000|2020-08-13 17:35:00|12216.5|12176.5|12193.2|12133.2|12216.5|12177|12179.8|12125.5|1
1597340400000|2020-08-13 17:40:00|12182.3|12142.3|12214.8|12154.8|12239.8|12186.5|12166.1|12112.3|9
1597340700000|2020-08-13 17:45:00|12216.5|12156.5|12184.9|12124.9|12222.4|12167.6|12177.1|12124.9|6
1597341000000|2020-08-13 17:50:00|12188.3|12128.3|12189.2|12129.2|12194.1|12147.5|12185.9|12127.4|0
1597341300000|2020-08-13 17:55:00|12186.6|12126.6|12198.3|12138.3|12198.3|12147.5|12178.3|12126.6|5
1597406400000|2020-08-14 12:00:00|12198.5|12138.5|12115.2|12055.2|12198.5|12138.5|12073.5|12019.4|37
1597406700000|2020-08-14 12:05:00|12128.5|12068.5|12115.2|12055.2|12128.5|12068.5|12114.4|12054.4|0
1597407000000|2020-08-14 12:10:00|12116.9|12056.9|12120.2|12080.2|12120.2|12080.2|12116.9|12056.9|1
1597407600000|2020-08-14 12:20:00|12128.6|12088.6|12095.2|12035.2|12128.6|12088.6|12089.7|12035.2|4
1597407900000|2020-08-14 12:25:00|12067.2|12043.2|12108.6|12048.6|12115.3|12075.3|12067.2|12035.2|4
1597408200000|2020-08-14 12:30:00|12106.9|12046.9|12102|12042|12106.9|12046.9|12101.9|12041.9|0
1597408500000|2020-08-14 12:35:00|||||||||1
1597408800000|2020-08-14 12:40:00|12100.3|12040.3|12102|12042|12102.8|12042.8|12100.3|12040.3|1
1597409100000|2020-08-14 12:45:00|12100.3|12040.3|12074.8|12050.8|12100.3|12051.7|12074|12040.3|6
1597409400000|2020-08-14 12:50:00|12074|12050|12078.7|12038.7|12078.7|12050|12069|12035.4|7
1597409700000|2020-08-14 12:55:00|12076.2|12036.2|12072|12032|12076.2|12044.2|12064.8|12028.7|3
1597410000000|2020-08-14 13:00:00|12073.7|12033.7|12069|12045|12073.7|12048.4|12069|12033.7|0
1597410300000|2020-08-14 13:05:00|12065.7|12041.7|12137|12097|12138.7|12100.8|12065.7|12041.7|22
1597410600000|2020-08-14 13:10:00|12130.3|12090.3|12117.8|12077.8|12133.7|12090.3|12117.8|12067.8|0
1597410900000|2020-08-14 13:15:00|12119.5|12079.5|12104.6|12064.6|12127|12079.5|12102.7|12048.6|7
1597411200000|2020-08-14 13:20:00|12102.9|12062.9|12102.9|12062.9|12102.9|12062.9|12101.2|12061.2|3
1597411500000|2020-08-14 13:25:00|12105.4|12065.4|12106.2|12066.2|12106.2|12066.2|12102.9|12062.9|2
1597411800000|2020-08-14 13:30:00|12108.7|12068.7|12084.6|12044.6|12112.1|12072.1|12075|12037.1|2
1597412100000|2020-08-14 13:35:00|12075|12051|12063.3|12039.3|12083.8|12051|12061.6|12018.8|7
1597412400000|2020-08-14 13:40:00|12076.3|12036.3|12083.4|12059.4|12083.4|12059.4|12066.6|12035.5|2
1597412700000|2020-08-14 13:45:00|12093.8|12053.8|12092.4|12068.4|12095.5|12068.4|12088.3|12053.8|6
1597413000000|2020-08-14 13:50:00|12097.5|12073.5|12163.8|12123.8|12163.8|12123.8|12097.5|12073.5|1
1597413300000|2020-08-14 13:55:00|12155|12131|12160|12136|12168.8|12136|12155|12128.8|7
1597413600000|2020-08-14 14:00:00|12162.5|12138.5|12130.1|12106.1|12172.2|12139.3|12109.7|12069.7|7
1597413900000|2020-08-14 14:05:00|12128.1|12088.1|12089.2|12065.2|12128.1|12088.1|12089.2|12062.2|2
1597414200000|2020-08-14 14:10:00|12090.1|12066.1|12115.1|12091.1|12122.2|12091.1|12090.1|12057.2|12
1597414500000|2020-08-14 14:15:00|12100.1|12076.1|12047.6|12023.6|12110.6|12076.1|12013.4|11978.9|25
1597414800000|2020-08-14 14:20:00|12042.6|12018.6|12047.3|12007.3|12050.6|12023.6|12036.8|12004|10
1597415100000|2020-08-14 14:25:00|12043.9|12003.9|12017.3|11977.3|12043.9|12003.9|12014.8|11974.8|0
1597415400000|2020-08-14 14:30:00|12007.6|11983.6|12040.6|12000.6|12040.6|12000.6|11999.3|11975.3|3
1597415700000|2020-08-14 14:35:00|12049|11989|12041.5|12001.5|12070.6|12018.2|12028.4|11985.6|8
1597416000000|2020-08-14 14:40:00|12039.8|11999.8|12042.4|11982.4|12052.3|11999.8|12037.3|11982.4|3
1597416300000|2020-08-14 14:45:00|12039.1|11979.1|12026.5|11986.5|12041.5|11988.2|12024.1|11977.4|0
1597416600000|2020-08-14 14:50:00|12026.6|11986.6|12026.6|11986.6|12026.6|11986.6|12026.6|11986.6|0
1597416900000|2020-08-14 14:55:00|12002.5|11942.5|12045.8|11985.8|12059.9|11999.9|11994.1|11934.1|23
1597417200000|2020-08-14 15:00:00|12044.1|11984.1|12029.1|11989.1|12049.1|11993.3|12029.1|11980.7|1
1597417500000|2020-08-14 15:05:00|12033.2|11993.2|12065.8|12005.8|12080|12020|12025.3|11993.2|5
1597417800000|2020-08-14 15:10:00|12064.2|12004.2|12068.3|12008.3|12076.6|12018.3|12058.3|12004.2|1
1597418100000|2020-08-14 15:15:00|12069.9|12009.9|12073.1|12013.1|12074.1|12018.3|12038.5|11984.9|4
1597418400000|2020-08-14 15:20:00|12071.5|12011.5|12100.8|12060.8|12107.5|12067.9|12071.5|12011.5|9
1597418700000|2020-08-14 15:25:00|12095.3|12071.3|12107.5|12067.5|12107.5|12078|12092|12062.5|3
1597419000000|2020-08-14 15:30:00|12097|12073|12097|12073|12098.6|12074.6|12097|12073|1
1597419300000|2020-08-14 15:35:00|12098.6|12074.6|12092.5|12052.5|12105.8|12074.7|12074.1|12014.1|15
1597419600000|2020-08-14 15:40:00|12094.2|12054.2|12088.7|12064.7|12095.8|12068.9|12088.7|12054.2|1
1597420200000|2020-08-14 15:50:00|12092.9|12068.9|12055.1|12015.1|12092.9|12068.9|12055.1|12015.1|1
1597420500000|2020-08-14 15:55:00|12045.4|12021.4|12040.4|12016.4|12054.3|12021.4|12040.4|12014.3|3
1597421100000|2020-08-14 16:05:00|12037.1|12013.1|12071.8|12011.8|12072.6|12015.9|12035.4|12000.9|1
1597421400000|2020-08-14 16:10:00|12080.9|12020.9|12091|12031|12091.8|12031.8|12080.9|12020.9|0
1597421700000|2020-08-14 16:15:00|12092.6|12032.6|12144.3|12084.3|12144.3|12084.3|12091.8|12031.8|10
1597422000000|2020-08-14 16:20:00|12137.7|12077.7|12136|12076|12137.7|12077.7|12136|12076|1
1597422300000|2020-08-14 16:25:00|12138.4|12078.4|12138.4|12078.4|12138.4|12078.4|12138.4|12078.4|4
1597422600000|2020-08-14 16:30:00|12137.6|12077.6|12136|12076|12137.6|12085.2|12108.5|12048.5|2
1597422900000|2020-08-14 16:35:00|12142.7|12082.7|12146|12086|12147.7|12087.7|12142.7|12082.7|5
1597423500000|2020-08-14 16:45:00|12144.4|12084.4|12101.9|12041.9|12147.7|12087.7|12099.4|12039.4|2
1597423800000|2020-08-14 16:50:00|12102.7|12042.7|12126.1|12066.1|12136.1|12076.1|12101|12041|3
1597424100000|2020-08-14 16:55:00|12125.3|12065.3|12124.5|12064.5|12125.3|12065.3|12124.5|12064.5|0
1597424400000|2020-08-14 17:00:00|12123.7|12063.7|12124.5|12064.5|12124.5|12064.5|12123.7|12063.7|0
1597424700000|2020-08-14 17:05:00|12120.2|12080.2|12124.5|12064.5|12139.6|12106.6|12120.2|12064.5|0
1597425000000|2020-08-14 17:10:00|12126.2|12066.2|12126.2|12066.2|12126.2|12066.2|12126.2|12066.2|0
1597425300000|2020-08-14 17:15:00|12127|12067|12129.5|12069.5|12129.5|12069.5|12127|12067|0
1597425600000|2020-08-14 17:20:00|12126.3|12066.3|12129.5|12069.5|12129.5|12069.5|12119.5|12059.5|0
1597425900000|2020-08-14 17:25:00|12131.2|12071.2|12181.2|12121.2|12181.2|12121.2|12116.2|12056.2|7
1597426200000|2020-08-14 17:30:00|12179.6|12119.6|12179.6|12119.6|12181.3|12121.3|12179.6|12119.6|1
1597426500000|2020-08-14 17:35:00|12177.1|12117.1|12148.8|12088.8|12177.1|12117.1|12147.1|12087.1|3
1597426800000|2020-08-14 17:40:00|12148|12088|12156.3|12096.3|12179.7|12126.4|12146.3|12086.3|6
1597427100000|2020-08-14 17:45:00|12152.1|12112.1|12176.3|12116.3|12178.8|12118.8|12152.1|12112.1|2
1597427400000|2020-08-14 17:50:00|12174.6|12114.6|12147.1|12087.1|12174.6|12135.2|12139.6|12082.1|4
1597427700000|2020-08-14 17:55:00|12147.2|12087.2|12154|12130|12162.2|12130|12147.2|12087.2|9
1597665600000|2020-08-17 12:00:00|12174.4|12114.4|12132.7|12072.7|12174.4|12114.4|12100.2|12040.2|39
1597665900000|2020-08-17 12:05:00|12092.2|12068.2|11972.7|11912.7|12092.2|12068.2|11972.7|11912.7|11
1597666200000|2020-08-17 12:10:00|11970.2|11910.2|12042.1|11982.1|12055.3|11995.3|11967.7|11907.7|13
1597666500000|2020-08-17 12:15:00|12047.1|11987.1|11997.8|11957.8|12047.1|11987.1|11997.8|11950.3|2
1597666800000|2020-08-17 12:20:00|11997.1|11957.1|11950.3|11910.3|11997.2|11960.8|11950.3|11910.3|7
1597667100000|2020-08-17 12:25:00|11952.1|11912.1|11972.8|11932.8|11990.8|11950.8|11952.1|11906.3|3
1597667400000|2020-08-17 12:30:00|11974.6|11914.6|11969.6|11909.6|11974.6|11914.6|11969.6|11909.6|22
1597667700000|2020-08-17 12:35:00|11969.7|11909.7|11945.4|11905.4|11969.7|11924.9|11939.9|11905.4|2
1597668000000|2020-08-17 12:40:00|11947.2|11907.2|11934.9|11910.9|11947.2|11914.5|11934.9|11907.2|6
1597668300000|2020-08-17 12:45:00|11937.4|11913.4|11937.4|11913.4|11937.4|11913.4|11937.4|11913.4|0
1597668600000|2020-08-17 12:50:00|11929|11889|11910|11850|11929|11892|11851|11819.9|54
1597668900000|2020-08-17 12:55:00|11908.2|11848.2|11897.9|11837.9|11916.8|11862.7|11869.7|11819|2
1597669200000|2020-08-17 13:00:00|11891.8|11831.8|11869.7|11829.7|11891.8|11831.8|11867.2|11818.6|0
1597669500000|2020-08-17 13:05:00|11869.8|11829.8|11901.6|11841.6|11901.6|11841.6|11869.8|11825.3|0
1597669800000|2020-08-17 13:10:00|11902.3|11842.3|11902.3|11842.3|11902.3|11842.3|11902.3|11842.3|5
1597670100000|2020-08-17 13:15:00|11899.8|11859.8|11949.4|11889.4|11954.1|11894.1|11899.8|11854.1|12
1597670400000|2020-08-17 13:20:00|11959.1|11899.1|11886.1|11826.1|11983.7|11923.7|11875.4|11826.1|28
1597670700000|2020-08-17 13:25:00|11882.9|11842.9|11859.9|11835.9|11886.1|11842.9|11858.1|11826.1|0
1597671000000|2020-08-17 13:30:00|11858.1|11834.1|11872.9|11832.9|11897.2|11837.2|11851.7|11819.4|4
1597671300000|2020-08-17 13:35:00|11865.6|11841.6|11877.2|11837.2|11934.7|11874.7|11862.4|11829.7|12
1597671600000|2020-08-17 13:40:00|11877.9|11837.9|11867.4|11843.4|11877.9|11843.4|11867.4|11836.1|7
1597671900000|2020-08-17 13:45:00|11867.9|11827.9|11868|11828|11869.8|11835.7|11852.4|11826.1|9
1597672200000|2020-08-17 13:50:00|11857.5|11833.5|11861.8|11837.8|11868|11840.3|11855|11824.3|1
1597672500000|2020-08-17 13:55:00|11862.5|11838.5|11950.5|11890.5|11951.2|11891.2|11861.8|11837.8|6
1597672800000|2020-08-17 14:00:00|11957.3|11897.3|12021.2|11961.2|12033|11973|11953|11893|27
1597673100000|2020-08-17 14:05:00|12020.5|11960.5|12013|11953|12020.5|11980.5|11998|11938|2
1597673400000|2020-08-17 14:10:00|12014.8|11954.8|12013|11953|12014.8|11954.8|12013|11953|4
1597673700000|2020-08-17 14:15:00|12013.1|11953.1|12013.1|11953.1|12013.1|11953.1|12013.1|11953.1|0
1597674000000|2020-08-17 14:20:00|||||||||6
1597674300000|2020-08-17 14:25:00|12011.3|11951.3|12008.1|11948.1|12025.6|11965.6|12008.1|11948.1|1
1597674600000|2020-08-17 14:30:00|12007.4|11947.4|11933.1|11873.1|12007.4|11947.4|11899.9|11839.9|7
1597674900000|2020-08-17 14:35:00|11935.2|11875.2|11933.1|11873.1|12015.6|11955.6|11924.9|11864.9|2
1597675200000|2020-08-17 14:40:00|11932.4|11872.4|11940.6|11880.6|11940.6|11880.6|11923.1|11863.1|5
1597675500000|2020-08-17 14:45:00|11939.3|11879.3|11995.6|11935.6|12005.6|11945.6|11924.9|11864.9|4
1597675800000|2020-08-17 14:50:00|11995.7|11935.7|11988.2|11928.2|12020.7|11960.7|11988.2|11928.2|6
1597676100000|2020-08-17 14:55:00|11991.4|11931.4|11993.2|11933.2|12000.7|11940.7|11952.5|11892.5|0
1597676400000|2020-08-17 15:00:00|11965|11905|11983.2|11923.2|11995|11935|11922.5|11862.5|11
1597676700000|2020-08-17 15:05:00|11983.9|11923.9|11960.7|11900.7|11988.2|11928.2|11960.7|11900.7|0
1597677000000|2020-08-17 15:10:00|11950.7|11890.7|11933.9|11873.9|11950.7|11890.7|11933.9|11873.9|0
1597677300000|2020-08-17 15:15:00|11930.7|11870.7|11956.4|11896.4|11983.9|11923.9|11878.2|11818.2|7
1597677600000|2020-08-17 15:20:00|11963.3|11903.3|11985.1|11925.1|11988.7|11928.7|11955.1|11895.1|0
1597677900000|2020-08-17 15:25:00|11985.8|11925.8|11971.5|11911.5|11990.1|11930.1|11971.5|11911.5|0
1597678200000|2020-08-17 15:30:00|11965.8|11905.8|11970.8|11910.8|11972.6|11912.6|11944|11884|0
1597678500000|2020-08-17 15:35:00|11971.5|11911.5|11935.8|11875.8|11980.1|11920.1|11935.8|11875.8|3
1597678800000|2020-08-17 15:40:00|11938.3|11878.3|11950.8|11890.8|11966.5|11906.5|11934|11874|2
1597679100000|2020-08-17 15:45:00|11954|11894|11959|11899|11959|11899|11954|11894|0
1597679400000|2020-08-17 15:50:00|11953.3|11893.3|11961.6|11901.6|11966.5|11906.5|11953.3|11893.3|8
1597679700000|2020-08-17 15:55:00|11960.9|11900.9|11960.9|11900.9|11960.9|11900.9|11960.9|11900.9|0
1597680000000|2020-08-17 16:00:00|11961.6|11901.6|11933.4|11873.4|11968.4|11908.4|11932.7|11872.7|2
1597680300000|2020-08-17 16:05:00|11932.7|11872.7|11885.9|11825.9|11933.4|11873.4|11885.9|11825.9|3
1597680900000|2020-08-17 16:15:00|11883.4|11823.4|11865.9|11825.9|11883.4|11825.9|11865.9|11816.6|4
1597681200000|2020-08-17 16:20:00|11866|11826|11846.6|11786.6|11866|11826|11844.8|11784.8|9
1597681500000|2020-08-17 16:25:00|11846.7|11786.7|11846.7|11786.7|11846.7|11786.7|11846.7|11786.7|0
1597681800000|2020-08-17 16:30:00|11821.2|11797.2|11871|11811|11871|11811|11821.2|11788|2
1597682100000|2020-08-17 16:35:00|11889.1|11829.1|11903.5|11843.5|11907.1|11847.1|11883.2|11823.2|7
1597682400000|2020-08-17 16:40:00|11894.5|11834.5|11873.5|11813.5|11894.5|11834.5|11863.6|11803.6|1
1597682700000|2020-08-17 16:45:00|11876.7|11816.7|11903.5|11843.5|11904.2|11844.2|11876.7|11816.7|5
1597683000000|2020-08-17 16:50:00|11903.6|11843.6|11898.6|11838.6|11903.6|11843.6|11898.6|11838.6|0
1597683600000|2020-08-17 17:00:00|11905.4|11845.4|11913.6|11853.6|11913.6|11853.6|11890.4|11830.4|2
1597683900000|2020-08-17 17:05:00|||||||||1
1597684200000|2020-08-17 17:10:00|11908.1|11848.1|11908.6|11848.6|11928.6|11868.6|11897.3|11837.3|3
1597684500000|2020-08-17 17:15:00|11909.3|11849.3|11906.8|11846.8|11909.3|11849.3|11906.8|11846.8|3
1597684800000|2020-08-17 17:20:00|11907.5|11847.5|11935.5|11875.5|11936.2|11876.2|11883.6|11823.6|4
1597685100000|2020-08-17 17:25:00|11936.2|11876.2|11933.7|11893.7|11938.7|11893.7|11912.3|11852.3|10
1597685400000|2020-08-17 17:30:00|11933|11873|11975.5|11915.5|11977.3|11917.3|11928.7|11868.7|3
1597685700000|2020-08-17 17:35:00|11970.1|11910.1|11982.3|11922.3|11982.3|11922.3|11970.1|11910.1|0
1597686000000|2020-08-17 17:40:00|11981.6|11921.6|11975.5|11915.5|11983.7|11923.7|11945.5|11885.5|4
1597686300000|2020-08-17 17:45:00|11976.9|11916.9|11978.7|11918.7|11980.5|11920.5|11976.9|11916.9|3
1597686600000|2020-08-17 17:50:00|11980.1|11920.1|11951.7|11891.7|12008.8|11959.4|11951.7|11891.7|7
1597686900000|2020-08-17 17:55:00|11952.4|11892.4|11886.3|11826.3|11952.4|11892.4|11828.3|11804.3|11
1597752000000|2020-08-18 12:00:00|11906.5|11882.5|11908.7|11884.7|11920.2|11891.3|11900.4|11860.4|21
1597752300000|2020-08-18 12:05:00|11914.3|11890.3|11896.8|11872.8|11922.3|11893.4|11887.4|11858.6|7
1597752600000|2020-08-18 12:10:00|11896.1|11872.1|11917.4|11893.4|11922.3|11893.4|11892.4|11868.4|3
1597752900000|2020-08-18 12:15:00|11916.8|11892.8|11913.6|11889.6|11916.8|11892.8|11911.8|11887.8|6
1597753200000|2020-08-18 12:20:00|11914.3|11890.3|11913.7|11889.7|11914.3|11890.3|11909.3|11885.3|2
1597753500000|2020-08-18 12:25:00|11954.2|11894.2|11981.6|11921.6|11992.6|11938.4|11953.5|11893.5|0
1597753800000|2020-08-18 12:30:00|11979.7|11919.7|11929.7|11869.7|11979.7|11919.7|11909.8|11869.1|18
1597754100000|2020-08-18 12:35:00|11934.1|11874.1|11904.9|11864.9|11934.1|11874.1|11904.9|11857.4|3
1597754400000|2020-08-18 12:40:00|11906.7|11866.7|11906.7|11866.7|11906.7|11866.7|11906.7|11866.7|1
1597754700000|2020-08-18 12:45:00|11906.1|11866.1|11891.9|11867.9|11906.7|11873.4|11891.9|11864.9|0
1597755000000|2020-08-18 12:50:00|11893.1|11869.1|11902.4|11862.4|11902.4|11869.1|11893.1|11862.4|0
1597755300000|2020-08-18 12:55:00|11906.1|11866.1|11907.4|11867.4|11911.1|11879.7|11900.6|11866.1|2
1597755600000|2020-08-18 13:00:00|11896.9|11872.9|11894.4|11870.4|11896.9|11872.9|11894.4|11870.4|0
1597755900000|2020-08-18 13:05:00|11891.3|11867.3|11959.2|11919.2|11974.8|11924.6|11891.3|11867.3|28
1597756200000|2020-08-18 13:10:00|11958.5|11918.5|11954.2|11914.2|11958.5|11918.5|11954.2|11914.2|0
1597756500000|2020-08-18 13:15:00|11952.3|11912.3|11944.3|11920.3|11958.5|11927.2|11944.3|11910.5|7
1597756800000|2020-08-18 13:20:00|11944.4|11920.4|11940.7|11916.7|11951.9|11927.9|11940.7|11909.3|6
1597757100000|2020-08-18 13:25:00|11935.7|11911.7|12055.5|12015.5|12060.6|12026.7|11920.1|11871.8|14
1597757400000|2020-08-18 13:30:00|12047.5|12007.5|12010|11950|12050|12014|11919.9|11866.2|17
1597757700000|2020-08-18 13:35:00|12016.8|11956.8|12020.6|11960.6|12051.9|11991.9|11996.3|11956.3|3
1597758000000|2020-08-18 13:40:00|12019.9|11959.9|12005.6|11945.6|12019.9|11959.9|11974.4|11940|5
1597758300000|2020-08-18 13:45:00|12000.6|11940.6|12025.6|11965.6|12025.6|11974.1|11993.1|11940.6|0
1597758600000|2020-08-18 13:50:00|12026.2|11966.2|12035.7|11975.7|12053.9|12002.9|12005.7|11954.9|2
1597758900000|2020-08-18 13:55:00|12033.1|11973.1|12053.2|11993.2|12058.8|12019.4|12019.5|11963.1|22
1597759200000|2020-08-18 14:00:00|12053.9|11993.9|12016.3|11956.3|12055.7|12005.1|12013.7|11953.7|18
1597759500000|2020-08-18 14:05:00|12015.6|11955.6|12001.3|11941.3|12015.6|11955.6|12001.3|11941.3|0
1597759800000|2020-08-18 14:10:00|12002.6|11942.6|12007.5|11947.5|12010|11954.3|11990|11942.6|0
1597760100000|2020-08-18 14:15:00|12006.9|11946.9|12003.2|11943.2|12006.9|11946.9|12003.2|11943.2|0
1597760400000|2020-08-18 14:20:00|11991.2|11951.2|11967.5|11907.5|11991.2|11951.2|11961.3|11901.3|1
1597760700000|2020-08-18 14:25:00|11962.5|11902.5|11971.3|11911.3|11995.7|11935.7|11943.8|11883.8|11
1597761000000|2020-08-18 14:30:00|11971.4|11911.4|11967|11907|11978.2|11918.2|11960.7|11900.7|0
1597761300000|2020-08-18 14:35:00|11967.7|11907.7|11983.2|11923.2|11983.2|11923.2|11967.7|11907.7|1
1597761600000|2020-08-18 14:40:00|11991.9|11931.9|12020.1|11960.1|12025.1|11985.1|11991.9|11931.9|6
1597761900000|2020-08-18 14:45:00|12018.8|11958.8|12002|11942|12018.8|11958.8|11982.6|11922.6|14
1597762200000|2020-08-18 14:50:00|12004.5|11944.5|11995.1|11935.1|12004.5|11944.5|11974.5|11914.5|0
1597762500000|2020-08-18 14:55:00|11994.5|11934.5|11992.6|11932.6|11994.5|11934.5|11992.6|11932.6|0
1597762800000|2020-08-18 15:00:00|11990.1|11930.1|11987|11947|11993.8|11947|11984.5|11927|2
1597763100000|2020-08-18 15:05:00|11979.7|11955.7|11983.9|11943.9|11986.4|11960.7|11978.9|11938.9|2
1597763400000|2020-08-18 15:10:00|11984.5|11944.5|11985.2|11945.2|11985.2|11945.2|11984.5|11944.5|0
1597763700000|2020-08-18 15:15:00|11985.8|11945.8|11988.3|11928.3|11988.3|11945.8|11979|11928.3|26
1597764000000|2020-08-18 15:20:00|11983.3|11923.3|11985.9|11925.9|11985.9|11925.9|11983.3|11923.3|2
1597764300000|2020-08-18 15:25:00|11986.5|11926.5|11987.2|11927.2|11987.8|11927.8|11986.5|11926.5|4
1597764600000|2020-08-18 15:30:00|11973.9|11933.9|11972.8|11912.8|11987.2|11933.9|11953.5|11907.8|5
1597764900000|2020-08-18 15:35:00|11970.3|11910.3|11970.3|11910.3|11970.3|11910.3|11970.3|11910.3|5
1597765200000|2020-08-18 15:40:00|11967.8|11907.8|11981.1|11921.1|11981.1|11927.8|11963.5|11907.8|6
1597765500000|2020-08-18 15:45:00|11983.6|11923.6|12030.6|11970.6|12034.3|11989.1|11974.2|11916.7|19
1597765800000|2020-08-18 15:50:00|12029.9|11969.9|12117.9|12077.9|12119.7|12086.5|12016.4|11969.9|15
1597766100000|2020-08-18 15:55:00|12126.6|12066.6|12115.5|12055.5|12131|12083.4|12055.5|12012.1|13
1597766400000|2020-08-18 16:00:00|12118|12058|12091.8|12031.8|12118|12058|12078.1|12018.1|4
1597766700000|2020-08-18 16:05:00|12092.4|12032.4|12069.4|12009.4|12094.3|12034.3|12041.9|11999.4|4
1597767000000|2020-08-18 16:10:00|12075.6|12015.6|12098.1|12038.1|12098.1|12038.1|12075.6|12015.6|6
1597767300000|2020-08-18 16:15:00|12098.8|12038.8|12100.6|12040.6|12100.6|12040.6|12098.8|12038.8|4
1597767600000|2020-08-18 16:20:00|12106.2|12046.2|12156.9|12096.9|12158.2|12098.2|12106.2|12046.2|37
1597767900000|2020-08-18 16:25:00|12157.6|12097.6|12143.8|12083.8|12165|12105|12141.3|12081.3|4
1597768200000|2020-08-18 16:30:00|12138.8|12078.8|12148.2|12088.2|12158.2|12098.2|12121.3|12061.3|0
1597768500000|2020-08-18 16:35:00|12148.8|12088.8|12128.8|12068.8|12150.7|12090.7|12128.8|12068.8|1
1597768800000|2020-08-18 16:40:00|12126.3|12066.3|12150.7|12090.7|12151.3|12091.3|12126.3|12066.3|0
1597769100000|2020-08-18 16:45:00|12144.9|12084.9|12128.8|12068.8|12144.9|12084.9|12128.2|12068.2|0
1597769400000|2020-08-18 16:50:00|12133.8|12073.8|12148.9|12088.9|12148.9|12088.9|12133.8|12073.8|2
1597769700000|2020-08-18 16:55:00|12143.9|12083.9|12138.2|12078.2|12143.9|12083.9|12138.2|12078.2|0
1597770000000|2020-08-18 17:00:00|12135|12075|12157.6|12097.6|12157.6|12097.6|12128.9|12068.9|1
1597770300000|2020-08-18 17:05:00|12146.4|12086.4|12161.9|12101.9|12191.3|12131.3|12145.1|12085.1|4
1597770600000|2020-08-18 17:10:00|12158.2|12098.2|12205.1|12145.1|12208.8|12148.8|12158.2|12098.2|5
1597770900000|2020-08-18 17:15:00|12201.4|12141.4|12166.3|12106.3|12231.8|12198.7|12165.6|12105.6|30
1597771200000|2020-08-18 17:20:00|12165|12105|12192.6|12132.6|12196.9|12136.9|12157.5|12097.5|0
1597771500000|2020-08-18 17:25:00|12205|12145|12146.4|12106.4|12206.9|12146.9|12144.6|12093.9|4
1597771800000|2020-08-18 17:30:00|12144.6|12104.6|12149|12089|12172.1|12112.1|12120.9|12060.9|3
1597772100000|2020-08-18 17:35:00|12137.1|12077.1|12154.5|12094.5|12154.5|12094.5|12137.1|12077.1|0
1597772400000|2020-08-18 17:40:00|12156.4|12096.4|12154.5|12094.5|12157|12097|12154.5|12094.5|3
1597772700000|2020-08-18 17:45:00|12154.6|12094.6|12135.9|12075.9|12154.6|12094.6|12135.9|12075.9|0
1597773000000|2020-08-18 17:50:00|12135.3|12075.3|12167.1|12107.1|12167.1|12119|12135.3|12075.3|1
1597773300000|2020-08-18 17:55:00|12161.5|12101.5|12138.4|12078.4|12167.1|12107.1|12137.7|12077.7|3
1597838400000|2020-08-19 12:00:00|12194.2|12134.2|12175.3|12135.3|12204.1|12144.1|12162.3|12125.9|12
1597838700000|2020-08-19 12:05:00|12174.7|12134.7|12189.1|12149.1|12189.7|12157.1|12174.7|12134.7|3
1597839000000|2020-08-19 12:10:00|12188.5|12148.5|12175.6|12151.6|12188.5|12151.6|12173|12148.5|3
1597839300000|2020-08-19 12:15:00|12176.1|12136.1|12169.3|12145.3|12176.1|12145.3|12164.9|12136.1|0
1597839600000|2020-08-19 12:20:00|12169.9|12145.9|12169.9|12145.9|12169.9|12145.9|12169.9|12145.9|1
1597839900000|2020-08-19 12:25:00|12170|12146|12170|12146|12170|12146|12170|12146|0
1597840200000|2020-08-19 12:30:00|12141.1|12081.1|12113|12053|12141.7|12081.7|12113|12053|2
1597840500000|2020-08-19 12:35:00|12111.7|12051.7|12101.7|12041.7|12111.7|12051.7|12100.5|12040.5|1
1597840800000|2020-08-19 12:40:00|12100.5|12040.5|12118.6|12058.6|12118.6|12058.6|12087.3|12036.7|0
1597841400000|2020-08-19 12:50:00|12146.9|12086.9|12176.8|12116.8|12176.8|12121.8|12142.4|12082.4|5
1597842000000|2020-08-19 13:00:00|12174.9|12114.9|12173.7|12113.7|12174.9|12114.9|12173.7|12113.7|0
1597842300000|2020-08-19 13:05:00|12173.1|12113.1|12168.7|12108.7|12173.1|12113.1|12168.7|12108.7|0
1597842600000|2020-08-19 13:10:00|12168.1|12108.1|12166.2|12106.2|12168.1|12108.1|12166.2|12106.2|1
1597842900000|2020-08-19 13:15:00|12158.7|12118.7|12166.2|12126.2|12171.2|12126.2|12158.7|12109.3|0
1597843200000|2020-08-19 13:20:00|12158.7|12118.7|12160|12120|12169.4|12120|12158.7|12109.4|2
1597843500000|2020-08-19 13:25:00|12160.6|12120.6|12160.6|12120.6|12160.6|12120.6|12160.6|12120.6|0
1597843800000|2020-08-19 13:30:00|12160|12120|12155.6|12115.6|12160|12120|12155.6|12115.6|1
1597844100000|2020-08-19 13:35:00|12156.8|12116.8|12163.8|12123.8|12164.4|12124.4|12156.8|12116.8|2
1597844400000|2020-08-19 13:40:00|12158.8|12118.8|12158.8|12118.8|12158.8|12118.8|12158.8|12118.8|0
1597845300000|2020-08-19 13:55:00|12168.2|12108.2|12166.3|12106.3|12168.2|12108.2|12166.3|12106.3|2
1597845600000|2020-08-19 14:00:00|12167.6|12107.6|12155.7|12115.7|12169.4|12115.7|12155.7|12107.6|8
1597845900000|2020-08-19 14:05:00|12173.2|12113.2|12173.3|12113.3|12173.3|12113.3|12173.2|12113.2|5
1597846200000|2020-08-19 14:10:00|12171.4|12111.4|12141.9|12081.9|12171.4|12125.5|12139.4|12079.4|4
1597846500000|2020-08-19 14:15:00|12141.3|12081.3|12118.1|12078.1|12141.3|12081.3|12118.1|12073.1|0
1597846800000|2020-08-19 14:20:00|12132.4|12072.4|12146.3|12086.3|12146.3|12086.3|12132.4|12072.4|1
1597847100000|2020-08-19 14:25:00|12146.9|12086.9|12141.3|12101.3|12150.7|12101.3|12141.3|12086.9|3
1597847400000|2020-08-19 14:30:00|12145.3|12085.3|12138.9|12098.9|12146.3|12098.9|12113.2|12068.1|8
1597847700000|2020-08-19 14:35:00|||||||||1
1597848300000|2020-08-19 14:45:00|12130.3|12106.3|12130.3|12106.3|12130.3|12106.3|12130.3|12106.3|3
1597848600000|2020-08-19 14:50:00|12128.4|12104.4|12123.4|12099.4|12136.5|12104.4|12114.5|12063.9|3
1597848900000|2020-08-19 14:55:00|12125.9|12101.9|12146.4|12106.4|12155.1|12116.9|12125.9|12095.1|1
1597849200000|2020-08-19 15:00:00|12147|12107|12158.9|12118.9|12158.9|12118.9|12146.4|12106.4|2
1597849500000|2020-08-19 15:05:00|12151.5|12127.5|12146.5|12122.5|12158.9|12127.5|12146.5|12117|2
1597849800000|2020-08-19 15:10:00|12155.2|12115.2|12157.2|12133.2|12157.2|12133.2|12141.4|12083.9|7
1597850100000|2020-08-19 15:15:00|12158.3|12118.3|12160.3|12120.3|12179|12146.4|12155.4|12117.7|14
1597850400000|2020-08-19 15:20:00|12155.9|12115.9|12152.1|12092.1|12155.9|12115.9|12145.2|12085.2|2
1597850700000|2020-08-19 15:25:00|12162.2|12122.2|12167.2|12107.2|12171.5|12122.2|12162.2|12105.3|3
1597851000000|2020-08-19 15:30:00|||||||||2
1597851300000|2020-08-19 15:35:00|12160.3|12100.3|12137.2|12097.2|12160.3|12100.3|12137.2|12087.8|9
1597851600000|2020-08-19 15:40:00|12147.8|12087.8|12154|12094|12156.6|12096.6|12136.6|12087.8|1
1597851900000|2020-08-19 15:45:00|12151.6|12091.6|12152.1|12092.1|12159.1|12099.1|12144|12084|7
1597852200000|2020-08-19 15:50:00|12150.9|12090.9|12150.9|12090.9|12150.9|12090.9|12150.9|12090.9|4
1597852500000|2020-08-19 15:55:00|12151|12091|12126.6|12066.6|12151|12097.9|12126.6|12066.6|3
1597852800000|2020-08-19 16:00:00|12131|12071|12131|12071|12131|12071|12131|12071|3
1597853400000|2020-08-19 16:10:00|||||||||2
1597853700000|2020-08-19 16:15:00|12122.8|12062.8|12120.3|12060.3|12122.8|12062.8|12120.3|12060.3|1
1597854000000|2020-08-19 16:20:00|12117.8|12057.8|12122.2|12082.2|12127.2|12082.2|12117.8|12057.8|3
1597854300000|2020-08-19 16:25:00|12115.4|12091.4|12114.7|12054.7|12134.2|12095.2|12114.7|12054.7|1
1597854600000|2020-08-19 16:30:00|12094.7|12055.3|12094.7|12054.7|12095.3|12055.3|12094.7|12054.7|2
1597854900000|2020-08-19 16:35:00|12094.8|12054.8|12094.8|12054.8|12094.8|12054.8|12094.8|12054.8|2
1597855200000|2020-08-19 16:40:00|12095.4|12055.4|12095.4|12055.4|12095.4|12055.4|12095.4|12055.4|2
1597855500000|2020-08-19 16:45:00|12089.9|12065.9|12122.3|12062.3|12122.3|12072.2|12088|12055.4|4
1597855800000|2020-08-19 16:50:00|12121.1|12061.1|12117.3|12057.3|12121.1|12061.1|12117.3|12057.3|1
1597856100000|2020-08-19 16:55:00|12119.7|12059.7|12120.4|12060.4|12122.9|12062.9|12119.2|12059.2|4
1597856400000|2020-08-19 17:00:00|12122.3|12062.3|12120.4|12060.4|12122.3|12062.3|12120.4|12060.4|0
1597856700000|2020-08-19 17:05:00|12121|12061|12134.2|12074.2|12134.2|12074.2|12121|12061|1
1597857000000|2020-08-19 17:10:00|12132.3|12072.3|12134.2|12074.2|12134.2|12074.2|12132.3|12072.3|0
1597857300000|2020-08-19 17:15:00|||||||||1
1597857600000|2020-08-19 17:20:00|12134.3|12074.3|12134.3|12074.3|12134.3|12074.3|12134.3|12074.3|0
1597857900000|2020-08-19 17:25:00|12126.7|12066.7|12150.5|12090.5|12151.8|12117.2|12123.7|12063.7|14
1597858200000|2020-08-19 17:30:00|12148.6|12088.6|12146.2|12086.2|12148.6|12088.6|12131.8|12071.8|5
1597858500000|2020-08-19 17:35:00|12146.8|12086.8|12168.1|12108.1|12168.1|12108.1|12146.8|12086.8|0
1597858800000|2020-08-19 17:40:00|12141.8|12081.8|12155.6|12095.6|12168.9|12108.9|12134.3|12074.3|2
1597859100000|2020-08-19 17:45:00|12156.2|12096.2|12156.2|12096.2|12156.2|12096.2|12156.2|12096.2|0
1597859400000|2020-08-19 17:50:00|12168.1|12108.1|12212.5|12152.5|12215|12165|12168.1|12108.1|1
1597859700000|2020-08-19 17:55:00|12210.6|12150.6|12200.5|12140.5|12210.6|12155.7|12188.1|12140.5|0
1597924800000|2020-08-20 12:00:00|12182.5|12158.5|12205.2|12145.2|12206.3|12161|12119.5|12059.5|31
1597925100000|2020-08-20 12:05:00|12201.3|12141.3|12206.3|12146.3|12210.2|12150.2|12201.3|12141.3|0
1597925400000|2020-08-20 12:10:00|12206.9|12146.9|12190.7|12130.7|12223.5|12183.2|12168.2|12108.2|27
1597925700000|2020-08-20 12:15:00|12189.5|12129.5|12158.3|12134.3|12189.5|12134.3|12146.3|12088.2|3
1597926000000|2020-08-20 12:20:00|12158.8|12118.8|12158.8|12118.8|12158.8|12118.8|12158.8|12118.8|0
1597926300000|2020-08-20 12:25:00|12149.4|12125.4|12163.8|12123.8|12163.8|12125.4|12149.4|12116.9|6
1597926600000|2020-08-20 12:30:00|12159.9|12119.9|12132.9|12108.9|12160.5|12121|12132.8|12108.8|2
1597926900000|2020-08-20 12:35:00|12142.6|12102.6|12186.1|12126.1|12186.1|12130.4|12142.6|12102.6|44
1597927200000|2020-08-20 12:40:00|12176.7|12136.7|12150.3|12090.3|12186.1|12136.7|12150.3|12090.3|3
1597927500000|2020-08-20 12:45:00|12145.3|12085.3|12129|12105|12149.7|12105|12129|12085.3|0
1597927800000|2020-08-20 12:50:00|12158.9|12098.9|12181.1|12121.1|12181.1|12121.1|12158.9|12098.9|1
1597928100000|2020-08-20 12:55:00|12169.8|12129.8|12172.3|12112.3|12172.8|12129.8|12168.4|12108.4|0
1597928400000|2020-08-20 13:00:00|12170.3|12110.3|12170.3|12110.3|12170.3|12110.3|12170.3|12110.3|0
1597928700000|2020-08-20 13:05:00|12162.6|12122.6|12168.4|12108.4|12179.2|12139.2|12162.6|12108.4|1
1597929000000|2020-08-20 13:10:00|12170.9|12110.9|12172.3|12112.3|12186.1|12138.6|12167.1|12108.4|1
1597929300000|2020-08-20 13:15:00|12170.4|12110.4|12164|12104|12175.4|12115.4|12146.5|12104|0
1597929600000|2020-08-20 13:20:00|12161.5|12101.5|12149|12109|12164|12109|12149|12101.5|0
1597929900000|2020-08-20 13:25:00|12148.4|12108.4|12141.5|12101.5|12148.4|12113.4|12134.1|12101.5|1
1597930200000|2020-08-20 13:30:00|12145.7|12121.7|12147.3|12107.3|12149.2|12121.7|12143.5|12103.5|0
1597930500000|2020-08-20 13:35:00|12136.8|12112.8|12105.4|12045.4|12140.7|12116.7|12105.4|12045.4|3
1597930800000|2020-08-20 13:40:00|12099.2|12039.2|12072.9|12012.9|12099.2|12039.2|12071|12011|0
1597931100000|2020-08-20 13:45:00|12076.9|12016.9|12081|12021|12090.3|12030.3|12076|12016|0
1597931400000|2020-08-20 13:50:00|12079.3|12019.3|12084.6|12024.6|12101|12041|12064.6|12004.6|1
1597931700000|2020-08-20 13:55:00|12086.9|12026.9|12089.6|12029.6|12094.6|12034.6|12084.6|12024.6|1
1597932000000|2020-08-20 14:00:00|12099.1|12039.1|12101.6|12041.6|12101.6|12041.6|12099.1|12039.1|0
1597932300000|2020-08-20 14:05:00|12106|12046|12093.3|12053.3|12115.2|12056.3|12076.6|12026.6|4
1597932600000|2020-08-20 14:10:00|12094.7|12054.7|12096.6|12056.6|12096.6|12056.6|12094.7|12054.7|0
1597932900000|2020-08-20 14:15:00|12097.2|12057.2|12082.2|12022.2|12097.2|12057.2|12082.2|12022.2|6
1597933200000|2020-08-20 14:20:00|12068.5|12028.5|12077.2|12037.2|12082.2|12050.2|12068.5|12020.2|1
1597933500000|2020-08-20 14:25:00|12076.6|12036.6|12063.1|12039.1|12076.6|12039.1|12063|12034.1|0
1597933800000|2020-08-20 14:30:00|12070.5|12030.5|12048.3|12008.3|12071.1|12030.5|12048.3|12008.3|3
1597934100000|2020-08-20 14:35:00|12045.8|12005.8|11964.7|11924.7|12045.8|12005.8|11955.6|11924.7|22
1597934400000|2020-08-20 14:40:00|11945.3|11905.3|11932.8|11892.8|11957.8|11912.1|11914.2|11890.2|5
1597934700000|2020-08-20 14:45:00|11931.1|11907.1|11979.7|11939.7|11985.3|11939.7|11931.1|11892|9
1597935000000|2020-08-20 14:50:00|11980.3|11940.3|11940.1|11916.1|11980.3|11947.2|11940.1|11916.1|6
1597935300000|2020-08-20 14:55:00|11942.6|11918.6|11944.6|11920.6|11952.1|11928.1|11941.5|11917.5|4
1597935600000|2020-08-20 15:00:00|11945.1|11921.1|11949|11925|11962.6|11925|11939.6|11915.6|8
1597935900000|2020-08-20 15:05:00|11948.4|11924.4|11937.8|11897.8|11956.4|11924.4|11921.5|11895.9|7
1597936200000|2020-08-20 15:10:00|11930.4|11906.4|11926.5|11902.5|11932.3|11908.3|11925.4|11901.4|3
1597936500000|2020-08-20 15:15:00|11928.5|11904.5|11956.7|11916.7|11959.2|11919.2|11925.4|11901.4|1
1597936800000|2020-08-20 15:20:00|11950.4|11926.4|11963.4|11923.4|11972.8|11943.3|11937|11892|4
1597937100000|2020-08-20 15:25:00|11962.8|11922.8|11966.2|11942.2|11978.4|11945.3|11955.4|11920.9|2
1597937400000|2020-08-20 15:30:00|11975.9|11935.9|11928.5|11904.5|11975.9|11935.9|11928.5|11904.5|2
1597937700000|2020-08-20 15:35:00|11926.6|11902.6|11988.4|11948.4|11999.8|11953.4|11926.6|11902.6|5
1597938000000|2020-08-20 15:40:00|11999|11939|11924.6|11900.6|11999|11939|11922.7|11892.6|3
1597938300000|2020-08-20 15:45:00|11933.8|11893.8|11949.6|11909.6|11962.1|11911.5|11933.8|11893.8|2
1597938600000|2020-08-20 15:50:00|11982.1|11922.1|11969|11929|11984.6|11939.6|11960.5|11905.1|2
1597938900000|2020-08-20 15:55:00|11958.5|11934.5|11976.5|11936.5|11987.1|11936.5|11956.5|11904|3
1597939200000|2020-08-20 16:00:00|11987.1|11927.1|11974|11934|11987.1|11936.5|11974|11927.1|2
1597939500000|2020-08-20 16:05:00|11968.5|11944.5|11936.6|11912.6|11971|11944.5|11936.6|11907.1|3
1597939800000|2020-08-20 16:10:00|11943.2|11903.2|11946.6|11906.6|11949.1|11909.1|11943.2|11903.2|4
1597940100000|2020-08-20 16:15:00|11954.1|11894.1|11941.6|11901.6|11956|11906.6|11941.6|11892.1|2
1597940400000|2020-08-20 16:20:00|11952.1|11892.1|11886.9|11846.9|11955.8|11898.8|11886.9|11836.3|10
1597940700000|2020-08-20 16:25:00|11886.3|11846.3|11910.5|11850.5|11921.9|11865.7|11886.3|11846.3|4
1597941000000|2020-08-20 16:30:00|11903.3|11863.3|11883|11859|11903.3|11866.3|11868.3|11844.3|4
1597941300000|2020-08-20 16:35:00|11881.1|11857.1|11873|11849|11884.4|11860.4|11873|11849|9
1597941600000|2020-08-20 16:40:00|11875|11851|11873.3|11849.3|11875|11851|11869.4|11845.4|1
1597941900000|2020-08-20 16:45:00|11872.7|11848.7|11890.8|11866.8|11891.3|11866.8|11870.8|11846.8|2
1597942200000|2020-08-20 16:50:00|11919.9|11895.9|11914.4|11874.4|11946.6|11895.9|11906.1|11854.4|2
1597942500000|2020-08-20 16:55:00|11924.4|11864.4|11916.9|11856.9|11937.4|11877.4|11904.1|11854.4|2
1597942800000|2020-08-20 17:00:00|11918|11858|11914.9|11874.9|11929.9|11878.8|11911.1|11858|1
1597943100000|2020-08-20 17:05:00|11915|11875|11916.4|11892.4|11931.9|11895.5|11912.5|11871.9|2
1597943400000|2020-08-20 17:10:00|11926.9|11886.9|11945.3|11885.3|11960.8|11900.8|11914.8|11878.4|23
1597943700000|2020-08-20 17:15:00|11934.7|11894.7|11945.8|11885.8|11946.4|11894.7|11934.7|11877.8|1
1597944000000|2020-08-20 17:20:00|11947.8|11887.8|11957.8|11897.8|11965.3|11905.3|11947.8|11887.8|1
1597944300000|2020-08-20 17:25:00|11958.9|11898.9|11933.9|11893.9|11958.9|11926.9|11920.9|11879.5|12
1597944600000|2020-08-20 17:30:00|11930|11890|11937.6|11913.6|11960.6|11916.1|11924.5|11890|2
1597944900000|2020-08-20 17:35:00|11953.1|11913.1|11952.6|11912.6|11953.1|11913.1|11950.6|11910.6|0
1597945200000|2020-08-20 17:40:00|11950.6|11910.6|12003.7|11943.7|12057.6|11997.6|11950.6|11910.6|20
1597945500000|2020-08-20 17:45:00|12001.7|11941.7|12021.2|11961.2|12048.1|11988.1|11986.7|11939.5|0
1597945800000|2020-08-20 17:50:00|12020.6|11960.6|12032.6|11972.6|12052|11992|12006.2|11946.2|1
1597946100000|2020-08-20 17:55:00|12032|11972|12031.8|11971.8|12032.3|11972.3|12011.2|11951.2|4
1598011200000|2020-08-21 12:00:00|12035.6|11975.6|11994|11934|12051.5|12020|11917.9|11857.9|7
1598011500000|2020-08-21 12:05:00|11994.5|11934.5|12001.5|11941.5|12006.5|11946.5|11994.5|11934.5|0
1598011800000|2020-08-21 12:10:00|11986.5|11926.5|11981.5|11921.5|11999|11939|11981.5|11921.5|0
1598012100000|2020-08-21 12:15:00|11975.2|11915.2|11976.5|11916.5|12023.5|11963.5|11949|11889|2
1598012400000|2020-08-21 12:20:00|11966.1|11906.1|11969|11909|11974|11914|11964|11904|0
1598012700000|2020-08-21 12:25:00|11968.5|11908.5|12025.5|11965.5|12036|11976|11968.5|11908.5|0
1598013000000|2020-08-21 12:30:00|12028|11968|12035|11975|12078.5|12018.5|11995.6|11935.6|5
1598013300000|2020-08-21 12:35:00|12029.1|11969.1|12066.2|12006.2|12068.7|12008.7|12001|11941|0
1598013600000|2020-08-21 12:40:00|12065.6|12005.6|11993.5|11933.5|12065.6|12005.6|11963|11903|3
1598013900000|2020-08-21 12:45:00|11980.7|11920.7|12043.6|11983.6|12048.9|11988.9|11966|11906|0
1598014200000|2020-08-21 12:50:00|12048|11988|12043|11983|12048|11988|12006.1|11946.1|0
1598014500000|2020-08-21 12:55:00|12039.9|11979.9|12050.5|11990.5|12065|12005|11993.6|11933.6|2
1598014800000|2020-08-21 13:00:00|12049.5|11989.5|12025.5|11965.5|12049.5|11989.5|12018|11958|0
1598015100000|2020-08-21 13:05:00|12023.1|11963.1|11962.5|11902.5|12023.1|11963.1|11960|11900|4
1598015400000|2020-08-21 13:10:00|12020.6|11960.6|11975.6|11915.6|12021.1|11961.1|11975.6|11915.6|0
1598015700000|2020-08-21 13:15:00|11973.1|11913.1|11964|11904|12018.1|11958.1|11960|11900|0
1598016000000|2020-08-21 13:20:00|11960|11900|11935.6|11875.6|11969|11909|11918.1|11858.1|0
1598016300000|2020-08-21 13:25:00|11940.6|11880.6|11942.6|11882.6|11973.5|11913.5|11920.1|11860.1|1
1598016600000|2020-08-21 13:30:00|11939.9|11879.9|11949.7|11889.7|11955.2|11895.2|11907.7|11865.7|17
1598016900000|2020-08-21 13:35:00|11952.2|11892.2|11940.6|11880.6|11972.1|11912.1|11926.7|11877.2|3
1598017200000|2020-08-21 13:40:00|11936.1|11876.1|11935.1|11875.1|11936.1|11876.1|11935.1|11875.1|0
1598017500000|2020-08-21 13:45:00|11933|11873|11913.1|11853.1|11938|11890.6|11913.1|11853.1|0
1598017800000|2020-08-21 13:50:00|11905.6|11865.6|11907.6|11867.6|11908.1|11868.1|11905.6|11865.6|7
1598018400000|2020-08-21 14:00:00|11892.5|11868.5|11952.6|11892.6|11966.1|11906.1|11892.5|11850.5|6
1598019000000|2020-08-21 14:10:00|11952.1|11892.1|11951.6|11891.6|11952.1|11892.1|11951.6|11891.6|0
1598019300000|2020-08-21 14:15:00|11959.6|11919.6|11932.1|11892.1|11967|11919.6|11921.6|11890.1|1
1598019600000|2020-08-21 14:20:00|11934.1|11874.1|11934.1|11874.1|11934.6|11874.6|11934.1|11874.1|3
1598019900000|2020-08-21 14:25:00|||||||||5
1598020200000|2020-08-21 14:30:00|11936.2|11876.2|11909.8|11849.8|11936.2|11883.6|11890.6|11849.8|13
1598020500000|2020-08-21 14:35:00|11909.3|11849.3|11916.8|11856.8|11920.8|11860.8|11909.3|11849.3|2
1598020800000|2020-08-21 14:40:00|11920.8|11860.8|11920.8|11860.8|11920.8|11860.8|11920.8|11860.8|0
1598021100000|2020-08-21 14:45:00|11915.8|11855.8|11886.1|11862.1|11919.7|11872|11886.1|11848.7|15
1598021400000|2020-08-21 14:50:00|11884.1|11860.1|11884.1|11860.1|11884.1|11860.1|11884.1|11860.1|0
1598021700000|2020-08-21 14:55:00|11879.1|11855.1|11789|11765|11881.1|11857.1|11789|11765|7
1598022000000|2020-08-21 15:00:00|11787|11763|11784|11724|11794.5|11765|11782|11722|2
1598022300000|2020-08-21 15:05:00|11773.4|11733.4|11777.4|11753.4|11784|11753.4|11773.4|11724|1
1598022600000|2020-08-21 15:10:00|11775.5|11751.5|11781.9|11757.9|11781.9|11757.9|11775.5|11751.5|0
1598022900000|2020-08-21 15:15:00|11817.4|11757.4|11827.9|11767.9|11834.9|11792.1|11804.4|11754.9|13
1598023200000|2020-08-21 15:20:00|11832.9|11772.9|11850.5|11790.5|11875.9|11823.4|11820.4|11770.4|3
1598023500000|2020-08-21 15:25:00|11849.9|11789.9|11820.3|11796.3|11849.9|11796.8|11818.3|11773.5|10
1598023800000|2020-08-21 15:30:00|11840.9|11780.9|11883.8|11823.8|11893.8|11833.8|11821.4|11769|23
1598024100000|2020-08-21 15:35:00|11905.2|11845.2|11897.1|11837.1|11939.6|11879.6|11882.9|11822.9|3
1598024400000|2020-08-21 15:40:00|11899.1|11839.1|11872.9|11812.9|11907|11847|11869.8|11809.8|22
1598024700000|2020-08-21 15:45:00|11871.4|11811.4|11878.9|11838.9|11883.3|11838.9|11849.9|11789.9|3
1598025000000|2020-08-21 15:50:00|11882.9|11842.9|11871|11831|11888.8|11848.8|11871|11831|3
1598025300000|2020-08-21 15:55:00|11873|11833|11875|11835|11877|11837|11871|11831|3
1598025600000|2020-08-21 16:00:00|11879.5|11819.5|11877.4|11817.4|11879.5|11819.5|11877.4|11817.4|4
1598025900000|2020-08-21 16:05:00|||||||||1
1598026200000|2020-08-21 16:10:00|11879|11819|11888.4|11848.4|11894.8|11848.4|11879|11819|6
1598026500000|2020-08-21 16:15:00|11895.4|11835.4|11828.9|11768.9|11895.4|11836.4|11828.9|11768.9|9
1598026800000|2020-08-21 16:20:00|11832|11772|11816.4|11756.4|11834.1|11774.1|11797|11737|2
1598027100000|2020-08-21 16:25:00|11819|11759|11843.5|11783.5|11861.5|11801.5|11812.7|11759|5
1598027400000|2020-08-21 16:30:00|11850.5|11790.5|11829.5|11789.5|11850.5|11790.5|11827.6|11767.6|1
1598027700000|2020-08-21 16:35:00|11840.5|11780.5|11866|11806|11866|11806|11828.9|11780.5|2
1598028000000|2020-08-21 16:40:00|11864.1|11804.1|11858.6|11818.6|11871.1|11820.6|11854.2|11801.6|2
1598028300000|2020-08-21 16:45:00|11853.6|11829.6|11861.6|11801.6|11875.1|11833.5|11851.6|11801.6|4
1598028600000|2020-08-21 16:50:00|||||||||1
1598028900000|2020-08-21 16:55:00|11860.5|11800.5|11859|11799|11861.6|11801.6|11859|11799|3
1598029200000|2020-08-21 17:00:00|11858.5|11798.5|11849|11809|11859|11809|11847.5|11796.5|2
1598029500000|2020-08-21 17:05:00|11841.5|11817.5|11824|11784|11845.3|11819.5|11820.5|11775.1|3
1598029800000|2020-08-21 17:10:00|11815.5|11791.5|11796.5|11756.5|11817|11791.5|11794.5|11754.5|1
1598030100000|2020-08-21 17:15:00|11797.1|11757.1|11797.1|11757.1|11797.1|11757.1|11797.1|11757.1|11
1598030400000|2020-08-21 17:20:00|11801.5|11761.5|11841.6|11801.6|11844.1|11805.1|11801.5|11761.5|2
1598030700000|2020-08-21 17:25:00|11826.1|11802.1|11832.6|11772.6|11875.5|11815.5|11826.1|11766.6|9
1598031000000|2020-08-21 17:30:00|11834.2|11774.2|11829.5|11769.5|11837|11777|11813|11753|3
1598031300000|2020-08-21 17:35:00|11827|11767|11828|11768|11828|11768|11826|11766|0
1598031600000|2020-08-21 17:40:00|11824|11764|11824.4|11764.4|11840|11780|11822.5|11762.5|2
1598031900000|2020-08-21 17:45:00|11820|11760|11827.9|11767.9|11846.9|11786.9|11817.5|11757.5|2
1598032200000|2020-08-21 17:50:00|11828.4|11768.4|11822.9|11762.9|11841.9|11781.9|11815.4|11755.4|1
1598032500000|2020-08-21 17:55:00|11821.9|11761.9|11782.2|11722.2|11822.9|11778.3|11730.1|11696.1|28
1598270400000|2020-08-24 12:00:00|11806.7|11746.7|11745.5|11685.5|11815.9|11778.7|11745.5|11685.5|4
1598270700000|2020-08-24 12:05:00|11742.7|11682.7|11684.4|11644.4|11742.7|11682.7|11655|11617.5|26
1598271000000|2020-08-24 12:10:00|11676|11636|11747.4|11687.4|11747.4|11687.4|11671.9|11618.6|6
1598271300000|2020-08-24 12:15:00|11754.9|11694.9|11790|11730|11804.9|11744.9|11742.4|11682.4|2
1598271600000|2020-08-24 12:20:00|11789.2|11729.2|11803.4|11743.4|11807.6|11747.6|11777.2|11727.6|5
1598271900000|2020-08-24 12:25:00|11803|11743|11824.6|11764.6|11831.6|11771.6|11803|11743|9
1598272200000|2020-08-24 12:30:00|11822.5|11762.5|11786.2|11726.2|11824.1|11764.1|11753.7|11693.7|0
1598272500000|2020-08-24 12:35:00|11785.8|11725.8|11811.8|11751.8|11811.8|11751.8|11756.6|11696.6|0
1598272800000|2020-08-24 12:40:00|11809.7|11749.7|11808.2|11784.2|11823.9|11784.2|11807.8|11749.7|1
1598273100000|2020-08-24 12:45:00|11810.3|11786.3|11887.2|11827.2|11887.6|11829.6|11808.2|11758.9|5
1598273400000|2020-08-24 12:50:00|11901.9|11841.9|11941.7|11881.7|11945.9|11885.9|11891.9|11841.9|15
1598273700000|2020-08-24 12:55:00|11914.5|11874.5|11941.7|11881.7|11941.7|11896|11907.8|11862.8|4
1598274000000|2020-08-24 13:00:00|11945.9|11885.9|11932.2|11872.2|11971.1|11911.1|11863.2|11803.2|5
1598274300000|2020-08-24 13:05:00|11928|11868|11923.1|11863.1|11935.7|11875.7|11919.5|11859.5|1
1598274600000|2020-08-24 13:10:00|11919.7|11859.7|11935.7|11875.7|11935.7|11875.7|11917.7|11857.7|0
1598274900000|2020-08-24 13:15:00|11933.6|11873.6|11922.2|11862.2|11933.6|11873.6|11902.1|11842.1|0
1598275200000|2020-08-24 13:20:00|11919.7|11859.7|11806.4|11746.4|11919.7|11859.7|11803|11743|13
1598275500000|2020-08-24 13:25:00|11798|11738|11869.7|11809.7|11882.6|11822.6|11798|11738|0
1598275800000|2020-08-24 13:30:00|11864.7|11804.7|11787.2|11727.2|11864.7|11804.7|11787.2|11727.2|0
1598276100000|2020-08-24 13:35:00|11782.2|11722.2|11822.8|11762.8|11847.3|11787.3|11779.4|11719.4|1
1598276400000|2020-08-24 13:40:00|11817.8|11757.8|11811.2|11751.2|11817.8|11757.8|11806.2|11746.2|0
1598276700000|2020-08-24 13:45:00|11810.8|11750.8|11801.2|11741.2|11810.8|11750.8|11801.2|11741.2|12
1598277000000|2020-08-24 13:50:00|11786.5|11726.5|11809.1|11749.1|11833.3|11781|11762.9|11726.5|7
1598277300000|2020-08-24 13:55:00|11809.5|11749.5|11849.2|11789.2|11856.3|11796.3|11809.1|11749.1|2
1598277600000|2020-08-24 14:00:00|11844.2|11784.2|11831.2|11771.2|11861.7|11801.7|11831.2|11771.2|11
1598277900000|2020-08-24 14:05:00|11829.6|11769.6|11832|11772|11832|11772|11822.1|11762.1|10
1598278200000|2020-08-24 14:10:00|11854.5|11794.5|11872.8|11812.8|11875.2|11815.2|11854.5|11794.5|8
1598278500000|2020-08-24 14:15:00|11872|11812|11868.2|11808.2|11872|11812|11867.8|11807.8|1
1598278800000|2020-08-24 14:20:00|11867.8|11807.8|11850.3|11826.3|11876.6|11833|11834.5|11792.5|26
1598279100000|2020-08-24 14:25:00|11852|11828|11877|11817|11884.5|11828.4|11849.9|11809.5|8
1598279400000|2020-08-24 14:30:00|11877.4|11817.4|11879.2|11819.2|11879.2|11819.2|11875|11815|0
1598279700000|2020-08-24 14:35:00|11875|11815|11857.5|11797.5|11875|11815|11826.2|11786.9|4
1598280000000|2020-08-24 14:40:00|11835|11795|11865.8|11805.8|11865.8|11805.8|11798.6|11757.9|1
1598280300000|2020-08-24 14:45:00|11868.3|11808.3|11865.8|11805.8|11868.3|11808.3|11865.8|11805.8|0
1598280600000|2020-08-24 14:50:00|11841.9|11817.9|11806.1|11782.1|11841.9|11817.9|11806.1|11781.2|2
1598280900000|2020-08-24 14:55:00|11797.5|11757.5|11794.5|11770.5|11818.3|11770.5|11784.5|11748.3|3
1598281200000|2020-08-24 15:00:00|11790.3|11766.3|11759.6|11735.6|11799.6|11775.6|11750.4|11720.1|8
1598281500000|2020-08-24 15:05:00|11760|11736|11763|11723|11763|11738.1|11760|11723|2
1598281800000|2020-08-24 15:10:00|11755.4|11731.4|11764.6|11740.6|11766.7|11742.7|11755.4|11723|3
1598282100000|2020-08-24 15:15:00|11762.1|11738.1|11763|11723|11763|11738.1|11762.1|11723|2
1598282400000|2020-08-24 15:20:00|||||||||4
1598282700000|2020-08-24 15:25:00|11755.4|11731.4|11800.2|11740.2|11818|11765.1|11755.4|11731.4|3
1598283000000|2020-08-24 15:30:00|11795.5|11735.5|11785.6|11725.6|11795.5|11735.5|11783.1|11723.1|1
1598283300000|2020-08-24 15:35:00|11783.1|11723.1|11781|11721|11785.6|11725.6|11781|11721|3
1598283600000|2020-08-24 15:40:00|11783.5|11723.5|11777.7|11737.7|11783.5|11746.5|11770.5|11718.5|7
1598283900000|2020-08-24 15:45:00|11775.6|11735.6|11766|11706|11775.6|11735.6|11696|11651|3
1598284200000|2020-08-24 15:50:00|11766.8|11706.8|11795.9|11735.9|11795.9|11735.9|11766.8|11706.8|4
1598284500000|2020-08-24 15:55:00|11808.4|11748.4|11806.7|11746.7|11808.4|11748.4|11800.9|11740.9|2
1598284800000|2020-08-24 16:00:00|11807.1|11747.1|11753.4|11693.4|11807.1|11747.1|11732.5|11683.8|4
1598285100000|2020-08-24 16:05:00|11755.5|11695.5|11753|11693|11757.3|11697.3|11748|11688|3
1598285400000|2020-08-24 16:10:00|11753.1|11693.1|11748.5|11688.5|11753.5|11693.5|11748.5|11688.5|2
1598285700000|2020-08-24 16:15:00|11748.9|11688.9|11747.2|11687.2|11749.3|11689.3|11742.1|11682.1|2
1598286000000|2020-08-24 16:20:00|11746.4|11686.4|11727.4|11667.4|11763.9|11703.9|11725.8|11665.8|2
1598286300000|2020-08-24 16:25:00|11725.9|11665.9|11738.8|11678.8|11740.9|11680.9|11725.9|11665.9|3
1598286600000|2020-08-24 16:30:00|11739.2|11679.2|11785.5|11725.5|11789.3|11729.3|11739.2|11679.2|2
1598286900000|2020-08-24 16:35:00|11785.9|11725.9|11786.8|11726.8|11786.8|11726.8|11784.7|11724.7|1
1598287200000|2020-08-24 16:40:00|11788.9|11728.9|11799.9|11739.9|11799.9|11739.9|11788.9|11728.9|0
1598287500000|2020-08-24 16:45:00|11802.4|11742.4|11806.1|11746.1|11812.4|11752.4|11802.4|11742.4|1
1598287800000|2020-08-24 16:50:00|11804|11744|11804|11744|11804.8|11744.8|11804|11744|0
1598288100000|2020-08-24 16:55:00|11801.9|11741.9|11799.8|11739.8|11801.9|11741.9|11799.8|11739.8|0
1598288400000|2020-08-24 17:00:00|11800.2|11740.2|11815.7|11755.7|11834.9|11785.3|11795.3|11735.3|0
1598288700000|2020-08-24 17:05:00|11823.2|11763.2|11765.6|11705.6|11825.4|11765.4|11750.2|11690.2|1
1598289000000|2020-08-24 17:10:00|11770.6|11710.6|11775.8|11715.8|11805.4|11745.4|11769.8|11709.8|0
1598289300000|2020-08-24 17:15:00|11785.8|11725.8|11808.7|11748.7|11808.7|11748.7|11785.8|11725.8|0
1598289600000|2020-08-24 17:20:00|11817.1|11757.1|11800|11740|11819.6|11759.6|11790|11730|0
1598289900000|2020-08-24 17:25:00|11802.5|11742.5|11935.8|11875.8|12042.7|11982.7|11802.5|11742.5|52
1598290200000|2020-08-24 17:30:00|11944.3|11884.3|11929.4|11869.4|11962.6|11902.6|11905.4|11845.4|0
1598290500000|2020-08-24 17:35:00|11933.7|11873.7|11923.3|11863.3|11933.7|11873.7|11921.2|11861.2|0
1598290800000|2020-08-24 17:40:00|11925.4|11865.4|11976.8|11916.8|11983.7|11924.5|11920.8|11860.8|2
1598291100000|2020-08-24 17:45:00|11976.4|11916.4|11973.5|11913.5|11976.4|11917.7|11957.7|11909.3|1
1598291400000|2020-08-24 17:50:00|11975.1|11915.1|11970.3|11910.3|11987|11927|11968.2|11908.2|0
1598291700000|2020-08-24 17:55:00|11983.5|11923.5|11944.8|11884.8|12004.1|11944.1|11942.3|11882.3|12
1598356800000|2020-08-25 12:00:00|11972.4|11912.4|11974.6|11914.6|11988.1|11941|11964.2|11904.2|15
1598357100000|2020-08-25 12:05:00|11972.4|11912.4|11977.1|11917.1|11977.1|11917.1|11972.4|11912.4|0
1598357400000|2020-08-25 12:10:00|11979.2|11919.2|11978.5|11918.5|11979.2|11919.2|11949.6|11900.3|1
1598357700000|2020-08-25 12:15:00|11976|11916|11952.1|11912.1|11976|11916|11952.1|11911|1
1598358000000|2020-08-25 12:20:00|11949.6|11909.6|11960.3|11900.3|11960.3|11915.1|11937|11896|2
1598358300000|2020-08-25 12:25:00|11962.5|11902.5|11962.5|11902.5|11962.5|11902.5|11962.5|11902.5|0
1598358600000|2020-08-25 12:30:00|11962.8|11902.8|11945.3|11905.3|11962.8|11926.9|11938.1|11902.8|2
1598358900000|2020-08-25 12:35:00|11945.4|11905.4|11945.4|11905.4|11945.4|11905.4|11945.4|11905.4|0
1598359200000|2020-08-25 12:40:00|11937|11913|11910.6|11886.6|11938.2|11913|11893.4|11856.8|3
1598359500000|2020-08-25 12:45:00|11902|11878|11894.7|11834.7|11912.5|11878|11877.5|11817.5|5
1598359800000|2020-08-25 12:50:00|11896.8|11836.8|11915.8|11855.8|11915.8|11855.8|11890|11830|0
1598360100000|2020-08-25 12:55:00|11896.3|11872.3|11927.6|11867.6|11927.6|11880.2|11865.3|11819.7|8
1598360400000|2020-08-25 13:00:00|11927.9|11867.9|11882.6|11822.6|11933.3|11903.4|11874.3|11814.3|5
1598360700000|2020-08-25 13:05:00|11883.6|11823.6|11885.1|11825.1|11903.3|11843.3|11880.4|11820.4|0
1598361000000|2020-08-25 13:10:00|11876.2|11816.2|11875.1|11815.1|11886.9|11839.4|11875.1|11815.1|2
1598361300000|2020-08-25 13:15:00|11864|11804|11864|11804|11864|11804|11864|11804|1
1598361600000|2020-08-25 13:20:00|11845.5|11785.5|11849.8|11789.8|11866.2|11806.2|11836.5|11776.5|1
1598361900000|2020-08-25 13:25:00|11857.3|11797.3|11866.6|11806.6|11866.6|11806.6|11857.3|11797.3|0
1598362200000|2020-08-25 13:30:00|11849.8|11789.8|11884.1|11824.1|11884.1|11824.1|11845.5|11785.5|2
1598362500000|2020-08-25 13:35:00|11879.8|11819.8|11867.3|11807.3|11893.7|11833.7|11862.7|11802.7|2
1598362800000|2020-08-25 13:40:00|11860.2|11800.2|11850.9|11790.9|11868.8|11808.8|11848.4|11788.4|1
1598363100000|2020-08-25 13:45:00|11846.3|11786.3|11862.7|11802.7|11892.7|11832.7|11844.8|11784.8|3
1598363400000|2020-08-25 13:50:00|11863.1|11803.1|11871|11811|11890.2|11830.2|11855.6|11795.6|3
1598363700000|2020-08-25 13:55:00|11873.1|11813.1|11881|11821|11881|11821|11870.6|11810.6|1
1598364000000|2020-08-25 14:00:00|11889.6|11829.6|11889.9|11829.9|11889.9|11829.9|11883.1|11823.1|0
1598364300000|2020-08-25 14:05:00|11892.4|11832.4|11880.3|11820.3|11897.8|11862.9|11865.5|11820.3|6
1598364600000|2020-08-25 14:10:00|11875.3|11815.3|11879.9|11819.9|11882.8|11822.8|11875.3|11815.3|0
1598364900000|2020-08-25 14:15:00|11875.3|11815.3|11872.5|11832.5|11879.9|11832.5|11872.4|11815.3|1
1598365200000|2020-08-25 14:20:00|11880|11820|11874.3|11814.3|11880|11830.7|11870.7|11814.3|4
1598365500000|2020-08-25 14:25:00|11878.9|11818.9|11889.3|11849.3|11901.4|11852.1|11878.9|11818.9|9
1598365800000|2020-08-25 14:30:00|11897.9|11837.9|11893.5|11869.5|11900.7|11869.5|11884.2|11832.5|2
1598366100000|2020-08-25 14:35:00|11893.8|11869.8|11910.7|11850.7|11911.5|11872|11880.9|11827.2|4
1598366400000|2020-08-25 14:40:00|11911.5|11851.5|11882.9|11822.9|11911.5|11851.5|11880.8|11820.8|2
1598367000000|2020-08-25 14:50:00|11884|11824|11875.1|11815.1|11890.4|11830.4|11875.1|11815.1|6
1598367300000|2020-08-25 14:55:00|11874|11814|11853.7|11813.7|11874|11822.2|11853.7|11813.7|3
1598367600000|2020-08-25 15:00:00|11843.2|11819.2|11846.2|11806.2|11850.5|11819.2|11835|11806.2|7
1598367900000|2020-08-25 15:05:00|11847.5|11823.5|11857.6|11797.6|11869.7|11823.5|11838.9|11797.2|4
1598368200000|2020-08-25 15:10:00|11858|11798|11856.2|11796.2|11858.7|11798.7|11856.2|11796.2|2
1598368500000|2020-08-25 15:15:00|11855.5|11795.5|11856.2|11796.2|11856.2|11796.2|11855.5|11795.5|3
1598368800000|2020-08-25 15:20:00|11855.8|11795.8|11875.5|11815.5|11875.9|11815.9|11855.8|11795.8|6
1598369100000|2020-08-25 15:25:00|11875.9|11815.9|11876.9|11816.9|11886.2|11826.2|11875.9|11815.9|2
1598369400000|2020-08-25 15:30:00|11876.6|11816.6|11876.2|11816.2|11876.9|11816.9|11876.2|11816.2|3
1598369700000|2020-08-25 15:35:00|11876.6|11816.6|11859.9|11819.9|11876.6|11822|11859.9|11810.3|52
1598370000000|2020-08-25 15:40:00|11870.3|11810.3|11869.6|11809.6|11870.3|11819.2|11859.2|11809.6|11
1598370300000|2020-08-25 15:45:00|11859.9|11819.9|11860|11820|11860|11820|11859.9|11819.9|0
1598370600000|2020-08-25 15:50:00|11870.3|11810.3|11868.4|11808.4|11881.6|11821.6|11860.7|11808.4|19
1598370900000|2020-08-25 15:55:00|11868.5|11808.5|11863.8|11803.8|11868.5|11808.5|11862.4|11802.4|2
1598371200000|2020-08-25 16:00:00|11864.5|11804.5|11868.8|11808.8|11868.8|11808.8|11864.5|11804.5|0
1598371500000|2020-08-25 16:05:00|11868.1|11808.1|11873.8|11813.8|11873.8|11813.8|11868.1|11808.1|1
1598371800000|2020-08-25 16:10:00|11873.1|11813.1|11878.5|11818.5|11878.5|11818.5|11868.5|11808.5|1
1598372100000|2020-08-25 16:15:00|11878.2|11818.2|11886|11826|11887.1|11827.1|11878.2|11818.2|4
1598372400000|2020-08-25 16:20:00|11886.4|11826.4|11897.4|11837.4|11899.2|11839.2|11886.4|11826.4|2
1598372700000|2020-08-25 16:25:00|11897.5|11837.5|11902.5|11842.5|11902.5|11842.5|11897.5|11837.5|4
1598373000000|2020-08-25 16:30:00|11907.5|11847.5|11906.4|11866.4|11922.5|11886.2|11899.1|11847.5|3
1598373300000|2020-08-25 16:35:00|11913.2|11853.2|11913.2|11853.2|11920.4|11860.4|11913.2|11853.2|1
1598373600000|2020-08-25 16:40:00|11911.1|11851.1|11881.5|11821.5|11911.1|11851.1|11881.5|11821.5|2
1598373900000|2020-08-25 16:45:00|11889|11829|11886.5|11826.5|11889|11829|11886.5|11826.5|0
1598374200000|2020-08-25 16:50:00|11887.2|11827.2|11887.5|11827.5|11887.5|11827.5|11887.2|11827.2|2
1598374500000|2020-08-25 16:55:00|11883.2|11823.2|11882.5|11822.5|11883.2|11823.2|11882.5|11822.5|0
1598374800000|2020-08-25 17:00:00|11886.8|11826.8|11886.2|11826.2|11886.9|11848.8|11869.9|11826.2|1
1598375100000|2020-08-25 17:05:00|11885.8|11825.8|11868.7|11808.7|11888.7|11828.7|11868.7|11808.7|0
1598375400000|2020-08-25 17:10:00|11869.4|11809.4|11864|11804|11869.4|11809.4|11864|11804|1
1598375700000|2020-08-25 17:15:00|11864.4|11804.4|11866.9|11806.9|11866.9|11806.9|11864.4|11804.4|0
1598376000000|2020-08-25 17:20:00|11867.3|11807.3|11867.3|11807.3|11867.3|11807.3|11867.3|11807.3|1
1598376300000|2020-08-25 17:25:00|11864.8|11804.8|11862.3|11802.3|11874.4|11814.4|11859.4|11799.4|0
1598376600000|2020-08-25 17:30:00|11861.9|11801.9|11862.7|11802.7|11862.7|11802.7|11861.6|11801.6|1
1598376900000|2020-08-25 17:35:00|11863.4|11803.4|11855.9|11815.9|11865.5|11815.9|11855.9|11803.4|0
1598377200000|2020-08-25 17:40:00|11856.2|11816.2|11864.5|11804.5|11867|11827.8|11848.6|11804.5|1
1598377500000|2020-08-25 17:45:00|11864.1|11804.1|11812|11752|11864.1|11804.1|11812|11752|0
1598377800000|2020-08-25 17:50:00|11809.5|11749.5|11809.2|11749.2|11826.7|11766.7|11803.9|11744.2|6
1598378100000|2020-08-25 17:55:00|11807.8|11747.8|11845.3|11785.3|11845.3|11785.3|11798.1|11747.8|3
1598443200000|2020-08-26 12:00:00|11840.5|11780.5|11863.1|11803.1|11873.1|11813.1|11833.1|11773.1|2
1598443500000|2020-08-26 12:05:00|11862.5|11802.5|11862.5|11802.5|11862.5|11802.5|11862.5|11802.5|0
1598443800000|2020-08-26 12:10:00|11862.8|11802.8|11866.8|11806.8|11869.3|11809.3|11862.5|11802.5|0
1598444100000|2020-08-26 12:15:00|11866.9|11806.9|11862.5|11802.5|11867.2|11807.2|11862.5|11802.5|1
1598444400000|2020-08-26 12:20:00|11858.1|11798.1|11859.1|11799.1|11860.6|11800.6|11858.1|11798.1|0
1598444700000|2020-08-26 12:25:00|11849.4|11809.4|11829.4|11769.4|11859.1|11809.4|11829.4|11769.4|0
1598445000000|2020-08-26 12:30:00|11829.7|11769.7|11780.1|11720.1|11830.7|11770.7|11767.6|11707.6|1
1598445300000|2020-08-26 12:35:00|11779.7|11719.7|11795.1|11735.1|11804.8|11744.8|11775.1|11715.1|0
1598445600000|2020-08-26 12:40:00|11795.7|11735.7|11790.1|11730.1|11800.1|11740.1|11772.6|11712.6|1
1598445900000|2020-08-26 12:45:00|11789.8|11729.8|11770.4|11710.4|11789.8|11729.8|11770.4|11710.4|0
1598446200000|2020-08-26 12:50:00|11796.7|11736.7|11769.5|11709.5|11800.7|11740.7|11769.5|11709.5|7
1598446500000|2020-08-26 12:55:00|11799.5|11739.5|11791.7|11731.7|11799.5|11739.5|11764.5|11704.5|8
1598446800000|2020-08-26 13:00:00|11789.5|11729.5|11747|11687|11799.5|11739.5|11744.5|11686.4|8
1598447400000|2020-08-26 13:10:00|11747.7|11687.7|11747.7|11687.7|11747.7|11687.7|11747.7|11687.7|4
1598447700000|2020-08-26 13:15:00|11745.5|11685.5|11752.7|11692.7|11778|11718|11745.5|11685.5|0
1598448000000|2020-08-26 13:20:00|11752.4|11692.4|11748|11688|11752.4|11692.4|11748|11688|0
1598448300000|2020-08-26 13:25:00|11752.4|11692.4|11752.4|11692.4|11752.4|11692.4|11752.4|11692.4|0
1598448600000|2020-08-26 13:30:00|11749.9|11689.9|11720.2|11660.2|11749.9|11689.9|11717.7|11657.7|7
1598448900000|2020-08-26 13:35:00|11723.1|11663.1|11732.8|11672.8|11747.4|11692.7|11723.1|11663.1|0
1598449200000|2020-08-26 13:40:00|11730.3|11670.3|11732.8|11672.8|11739.9|11690.5|11700.4|11667.8|1
1598449500000|2020-08-26 13:45:00|11735.3|11675.3|11732.8|11672.8|11745.3|11685.3|11730.3|11670.3|2
1598449800000|2020-08-26 13:50:00|11722.2|11682.2|11717.8|11677.8|11722.2|11682.2|11717.8|11677.8|0
1598450100000|2020-08-26 13:55:00|11727.2|11667.2|11722.8|11662.8|11727.2|11667.2|11722.8|11662.8|0
1598450400000|2020-08-26 14:00:00|11742.8|11682.8|11749.7|11689.7|11750.3|11690.3|11732.8|11672.8|3
1598450700000|2020-08-26 14:05:00|11740.7|11700.7|11747.2|11707.2|11747.2|11707.2|11740.7|11700.7|0
1598451000000|2020-08-26 14:10:00|11766.3|11706.3|11764.1|11704.1|11766.3|11718.8|11754.4|11701.6|0
1598451300000|2020-08-26 14:15:00|11761.6|11701.6|11761.6|11701.6|11761.6|11701.6|11761.6|11701.6|0
1598451600000|2020-08-26 14:20:00|11761.3|11701.3|11766.3|11706.3|11766.3|11706.3|11761.3|11701.3|2
1598451900000|2020-08-26 14:25:00|11754.5|11714.5|11754.5|11714.5|11754.5|11714.5|11754.5|11714.5|2
1598452200000|2020-08-26 14:30:00|11752.3|11712.3|11752.3|11712.3|11752.3|11712.3|11752.3|11712.3|0
1598452500000|2020-08-26 14:35:00|11744.9|11720.9|11819.8|11759.8|11819.8|11759.8|11744.9|11720.9|2
1598452800000|2020-08-26 14:40:00|11818.9|11758.9|11792.3|11732.3|11819.8|11759.8|11792.3|11732.3|0
1598453100000|2020-08-26 14:45:00|11792.7|11732.7|11752|11692|11794.8|11734.8|11752|11692|3
1598453400000|2020-08-26 14:50:00|11752.1|11692.1|11752.7|11692.7|11752.7|11703|11743|11691.7|2
1598453700000|2020-08-26 14:55:00|11740.2|11700.2|11743|11683|11755.8|11710.2|11740.2|11682.7|2
1598454000000|2020-08-26 15:00:00|11743.6|11683.6|11728.7|11688.7|11747.4|11695.2|11726.1|11679|6
1598454300000|2020-08-26 15:05:00|11731.2|11691.2|11744.6|11684.6|11744.6|11701.7|11720|11684.6|4
1598454600000|2020-08-26 15:10:00|11734.9|11694.9|11707.7|11667.7|11735.5|11703.5|11707.7|11660.2|2
1598454900000|2020-08-26 15:15:00|11708|11668|11723.4|11683.4|11723.4|11683.4|11700.4|11667.7|3
1598455200000|2020-08-26 15:20:00|11730.9|11670.9|11730.6|11690.6|11740.3|11708.6|11717.2|11670.9|7
1598455500000|2020-08-26 15:25:00|11738.7|11678.7|11731.5|11691.5|11742.1|11691.5|11731.5|11678.7|2
1598455800000|2020-08-26 15:30:00|11741.9|11681.9|11732.2|11692.2|11741.9|11692.2|11732.2|11681.9|2
1598456100000|2020-08-26 15:35:00|11731.9|11691.9|11730.3|11670.3|11731.9|11693.9|11711.4|11670.3|2
1598456400000|2020-08-26 15:40:00|11720.6|11680.6|11725.9|11665.9|11725.9|11680.9|11715.6|11665|5
1598456700000|2020-08-26 15:45:00|11726|11666|11716.6|11676.6|11726|11676.6|11716.3|11666|2
1598457000000|2020-08-26 15:50:00|11709.2|11685.2|11724.1|11684.1|11733.5|11694.6|11709.2|11673.2|3
1598457300000|2020-08-26 15:55:00|11733.5|11673.5|11716.7|11692.7|11733.5|11692.7|11716.7|11669.1|3
1598457600000|2020-08-26 16:00:00|11724.1|11684.1|11749.2|11689.2|11749.2|11706|11715.5|11672.3|9
1598457900000|2020-08-26 16:05:00|11748.2|11688.2|11739.5|11699.5|11748.8|11699.5|11739.5|11688.2|1
1598458200000|2020-08-26 16:10:00|11737.3|11697.3|11747|11687|11747|11697.3|11737.3|11687|0
1598458500000|2020-08-26 16:15:00|11740.4|11680.4|11723.2|11683.2|11740.4|11687.3|11718.5|11667.9|4
1598458800000|2020-08-26 16:20:00|11732|11672|11712.1|11688.1|11732.6|11690.9|11712.1|11667.6|6
1598459100000|2020-08-26 16:25:00|11719.8|11679.8|11734.2|11674.2|11743.6|11683.6|11705.6|11662.6|2
1598459400000|2020-08-26 16:30:00|11736.4|11676.4|11743.9|11683.9|11755.8|11695.8|11736.4|11676.4|2
1598459700000|2020-08-26 16:35:00|11744.2|11684.2|11744|11684|11745.5|11685.5|11744|11684|2
1598460000000|2020-08-26 16:40:00|11744.3|11684.3|11744.3|11684.3|11744.9|11684.9|11744|11684|0
1598460300000|2020-08-26 16:45:00|11744.6|11684.6|11739.6|11679.6|11745.2|11685.2|11739.3|11679.3|2
1598460600000|2020-08-26 16:50:00|11732.4|11672.4|11729.9|11669.9|11732.4|11672.4|11729.6|11669.6|0
1598460900000|2020-08-26 16:55:00|11729.6|11669.6|11720.6|11660.6|11729.9|11670.2|11710.2|11660.5|2
1598461200000|2020-08-26 17:00:00|11710.3|11670.3|11694.8|11670.8|11710.3|11675.5|11694.8|11667.8|0
1598461500000|2020-08-26 17:05:00|11697.3|11673.3|11697|11673|11701.7|11677.7|11694.8|11670.8|0
1598461800000|2020-08-26 17:10:00|11705.6|11665.6|11697|11673|11707.8|11673.3|11696.7|11665.6|0
1598462100000|2020-08-26 17:15:00|11694.8|11670.8|11661.1|11637.1|11703.2|11670.8|11661.1|11629.4|1
1598462400000|2020-08-26 17:20:00|11660.8|11636.8|11669.1|11629.1|11669.7|11636.8|11649.9|11600.4|1
1598462700000|2020-08-26 17:25:00|11660.8|11636.8|11664.2|11624.2|11674.2|11636.8|11646.8|11609.8|7
1598463000000|2020-08-26 17:30:00|11668.6|11628.6|11642.3|11602.3|11672|11632.5|11642.3|11602.3|19
1598463300000|2020-08-26 17:35:00|11639|11615|11642.4|11602.4|11646.7|11615.1|11630.3|11598|0
1598463600000|2020-08-26 17:40:00|11638|11598|11626.2|11586.2|11638|11605.7|11615.7|11586.2|11
1598463900000|2020-08-26 17:45:00|11624|11584|11600.7|11576.7|11624|11591.1|11600.7|11576.7|1
1598464200000|2020-08-26 17:50:00|11607.3|11583.3|11670.9|11610.9|11671.2|11611.2|11589.2|11557.8|30
1598464500000|2020-08-26 17:55:00|11660.9|11600.9|11635.4|11575.4|11668.4|11608.7|11619.5|11575.4|7
1598529600000|2020-08-27 12:00:00|11654.4|11594.4|11673.9|11613.9|11712.2|11662.7|11653.9|11593.9|2
1598529900000|2020-08-27 12:05:00|11688.1|11628.1|11693.1|11633.1|11695.3|11635.3|11653.6|11593.6|0
1598530200000|2020-08-27 12:10:00|11690.9|11630.9|11674.2|11614.2|11690.9|11630.9|11674.2|11614.2|1
1598530500000|2020-08-27 12:15:00|11674.5|11614.5|11669.2|11609.2|11679.2|11619.2|11669.2|11609.2|0
1598530800000|2020-08-27 12:20:00|11692.3|11632.3|11686.5|11626.5|11692.3|11632.3|11685.4|11625.4|11
1598531100000|2020-08-27 12:25:00|11687.3|11627.3|11719.9|11659.9|11719.9|11659.9|11687.3|11627.3|0
1598531400000|2020-08-27 12:30:00|11705.1|11645.1|11693.7|11633.7|11712.6|11652.6|11691.2|11631.2|0
1598531700000|2020-08-27 12:35:00|11693.5|11633.5|11693.8|11633.8|11693.8|11633.8|11692.1|11632.1|1
1598532000000|2020-08-27 12:40:00|11694.3|11634.3|11698.8|11638.8|11698.8|11638.8|11694.3|11634.3|0
1598532300000|2020-08-27 12:45:00|11703.2|11643.2|11694.4|11654.4|11717.4|11657.4|11694.4|11643.2|0
1598532600000|2020-08-27 12:50:00|11686.7|11662.7|11717.5|11657.5|11726.1|11689.9|11684.7|11651|2
1598532900000|2020-08-27 12:55:00|11717.7|11657.7|11724.4|11664.4|11726.7|11676.9|11714.7|11657.7|0
1598533200000|2020-08-27 13:00:00|11722.2|11662.2|11705.8|11645.8|11722.2|11662.2|11705.8|11645.8|0
1598533500000|2020-08-27 13:05:00|11701.4|11641.4|11701.4|11641.4|11701.4|11641.4|11701.4|11641.4|0
1598533800000|2020-08-27 13:10:00|11703.9|11643.9|11699.2|11639.2|11703.9|11643.9|11699.2|11639.2|0
1598534400000|2020-08-27 13:20:00|11697.8|11637.8|11705.9|11645.9|11705.9|11645.9|11681.7|11621.7|0
1598534700000|2020-08-27 13:25:00|11706.2|11646.2|11684.2|11624.2|11706.2|11646.2|11676.7|11616.7|0
1598535000000|2020-08-27 13:30:00|11681.7|11621.7|11683.7|11623.7|11684.5|11624.5|11679.2|11619.2|0
1598535300000|2020-08-27 13:35:00|11681.2|11621.2|11689.3|11629.3|11689.3|11640.6|11664.4|11618.4|2
1598535600000|2020-08-27 13:40:00|11686.8|11626.8|11679.6|11619.6|11687|11644.5|11668.5|11619.3|2
1598535900000|2020-08-27 13:45:00|11681.8|11621.8|11651.8|11591.8|11681.8|11621.8|11651.8|11591.8|0
1598536200000|2020-08-27 13:50:00|11652.1|11592.1|11631.8|11571.8|11652.1|11592.1|11631.8|11571.8|0
1598536500000|2020-08-27 13:55:00|11632.9|11572.9|11651.3|11591.3|11653.8|11599.9|11632.9|11572.9|0
1598536800000|2020-08-27 14:00:00|11646.6|11586.6|11636.9|11576.9|11646.6|11595.2|11617.2|11576.9|1
1598537100000|2020-08-27 14:05:00|11636.6|11576.6|11634.4|11574.4|11636.6|11592.2|11611.7|11569.4|3
1598537400000|2020-08-27 14:10:00|11634.1|11574.1|11629.4|11569.4|11634.1|11574.1|11628.6|11568.6|2
1598537700000|2020-08-27 14:15:00|11628.3|11568.3|11630.8|11570.8|11630.8|11570.8|11628.3|11568.3|1
1598538000000|2020-08-27 14:20:00|11625.8|11565.8|11610.9|11570.9|11625.9|11585.8|11607.6|11565.8|2
1598538300000|2020-08-27 14:25:00|11602.3|11578.3|11608.7|11568.7|11610.9|11578.3|11602.3|11568.6|2
1598538600000|2020-08-27 14:30:00|11602|11562|11602|11542|11608.7|11567.5|11591.5|11541.4|4
1598538900000|2020-08-27 14:35:00|11599.8|11539.8|11604.2|11544.2|11604.2|11544.2|11599.8|11539.8|0
1598539200000|2020-08-27 14:40:00|11580.8|11520.8|11590.6|11530.6|11590.6|11530.6|11568.3|11518.6|1
1598539500000|2020-08-27 14:45:00|11588.4|11528.4|11558.7|11534.7|11588.4|11534.7|11558.7|11518.6|5
1598539800000|2020-08-27 14:50:00|11567|11527|11568.6|11528.6|11578.1|11535.2|11558.7|11516.2|16
1598540100000|2020-08-27 14:55:00|11560.9|11536.9|11655.7|11595.7|11665.7|11605.7|11524.3|11482.5|53
1598540400000|2020-08-27 15:00:00|11623.1|11563.1|11570.9|11510.9|11651.5|11591.5|11551.2|11493.2|28
1598540700000|2020-08-27 15:05:00|11561.2|11521.2|11596|11536|11598.7|11538.7|11561.2|11514.5|1
1598541000000|2020-08-27 15:10:00|11586.2|11546.2|11576.2|11536.2|11594.6|11554.2|11566.2|11506.2|0
1598541300000|2020-08-27 15:15:00|11578.7|11538.7|11620.7|11560.7|11626.1|11587.9|11569.5|11520.1|3
1598541600000|2020-08-27 15:20:00|11623.2|11563.2|11613|11553|11629.1|11588.7|11612.7|11553|0
1598541900000|2020-08-27 15:25:00|11608.5|11548.5|11596.9|11556.9|11612.2|11559.7|11596.9|11546.9|4
1598542200000|2020-08-27 15:30:00|11587.9|11563.9|11607.5|11547.5|11607.5|11563.9|11587.9|11547.5|6
1598542500000|2020-08-27 15:35:00|11608|11548|11578.6|11518.6|11608|11548|11578.6|11518.6|4
1598542800000|2020-08-27 15:40:00|11579.1|11519.1|11565.2|11525.2|11579.1|11525.2|11565.2|11509.6|2
1598543100000|2020-08-27 15:45:00|11573.1|11513.1|11569.7|11509.7|11574.1|11522|11562|11509.1|38
1598543400000|2020-08-27 15:50:00|11569.4|11509.4|11562.5|11522.5|11579.1|11522.5|11552.2|11509.4|1
1598543700000|2020-08-27 15:55:00|11573.3|11513.3|11573.3|11513.3|11574.3|11514.3|11571|11511|5
1598544000000|2020-08-27 16:00:00|11570.8|11510.8|11552.2|11528.2|11571.6|11529.9|11551.6|11510.8|3
1598544300000|2020-08-27 16:05:00|11552.4|11528.4|11567.7|11527.7|11585.8|11540.4|11552.4|11508.3|2
1598544600000|2020-08-27 16:10:00|11585.3|11525.3|11578.2|11518.2|11585.3|11525.3|11577.7|11517.7|3
1598544900000|2020-08-27 16:15:00|11575.7|11515.7|11569.1|11509.1|11575.7|11515.7|11569.1|11509.1|4
1598545200000|2020-08-27 16:20:00|11569.2|11509.2|11562.7|11502.7|11571|11516.3|11541.8|11491.3|5
1598545500000|2020-08-27 16:25:00|11555.2|11515.2|11573.4|11513.4|11578.4|11530.7|11543.3|11508.1|3
1598545800000|2020-08-27 16:30:00|11575.9|11515.9|11563.9|11503.9|11575.9|11515.9|11561.4|11501.4|0
1598546100000|2020-08-27 16:35:00|11561.7|11501.7|11562.5|11502.5|11562.5|11502.5|11561.7|11501.7|0
1598546400000|2020-08-27 16:40:00|11562|11502|11550.1|11510.1|11562|11510.4|11550.1|11500.9|1
1598546700000|2020-08-27 16:45:00|11583.2|11523.2|11563.6|11539.6|11588.2|11542.1|11556.9|11523.2|8
1598547000000|2020-08-27 16:50:00|11571.3|11531.3|11564.1|11504.1|11578.6|11531.3|11562.4|11504.1|0
1598547300000|2020-08-27 16:55:00|11546.9|11522.9|11568.6|11508.6|11579.8|11534.6|11546.9|11508.6|1
1598547600000|2020-08-27 17:00:00|11560.6|11536.6|11570.9|11510.9|11570.9|11541.4|11560.6|11510.9|0
1598547900000|2020-08-27 17:05:00|11568.6|11508.6|11556.7|11516.7|11568.6|11516.7|11556.7|11506.4|1
1598548200000|2020-08-27 17:10:00|11554.4|11514.4|11550|11510|11559.7|11523|11547|11499.4|1
1598548500000|2020-08-27 17:15:00|11549.5|11509.5|11542.5|11502.5|11549.5|11509.5|11542.5|11502.5|1
1598548800000|2020-08-27 17:20:00|11542.8|11502.8|11545|11505|11545|11505|11542.8|11502.8|0
1598549100000|2020-08-27 17:25:00|||||||||1
1598549400000|2020-08-27 17:30:00|11545.3|11505.3|11536|11496|11546.5|11513.6|11536|11486.5|4
1598550000000|2020-08-27 17:40:00|11531.5|11491.5|11531.3|11471.3|11544|11496.3|11531.3|11471.3|3
1598550300000|2020-08-27 17:45:00|11528.8|11468.8|11514.2|11490.2|11531.3|11490.2|11507.2|11466.8|3
1598550600000|2020-08-27 17:50:00|11516.2|11492.2|11495.2|11471.2|11516.2|11492.2|11495.2|11471.2|12
1598550900000|2020-08-27 17:55:00|11494.9|11470.9|11525.7|11465.7|11529|11482.1|11492.7|11465.7|13
1598616000000|2020-08-28 12:00:00|11565.4|11505.4|11595.2|11535.2|11595.2|11535.2|11504.7|11467.9|0
1598616300000|2020-08-28 12:05:00|11594.7|11534.7|11575.4|11535.4|11594.7|11540|11575.4|11530.2|0
1598616600000|2020-08-28 12:10:00|11573.2|11533.2|11585.5|11545.5|11593|11558|11568.1|11530.7|10
1598616900000|2020-08-28 12:15:00|11585.7|11545.7|11613.1|11589.1|11615.6|11591.6|11578.2|11545.5|3
1598617200000|2020-08-28 12:20:00|11620.7|11580.7|11620.6|11596.6|11633|11604.1|11616.1|11566.6|5
1598617500000|2020-08-28 12:25:00|11620.7|11596.7|11628.9|11568.9|11635.7|11599.2|11618.4|11568.9|2
1598617800000|2020-08-28 12:30:00|11628.7|11568.7|11623.9|11563.9|11633.4|11594.4|11611.4|11558.9|0
1598618100000|2020-08-28 12:35:00|11618.9|11578.9|11636.4|11576.4|11636.4|11579.6|11618.9|11571.4|0
1598618400000|2020-08-28 12:40:00|11648.7|11588.7|11646|11606|11649|11606|11639.2|11581.7|11
1598618700000|2020-08-28 12:45:00|11643.7|11603.7|11646.2|11586.2|11646.2|11603.7|11634.7|11584|13
1598619000000|2020-08-28 12:50:00|11646.3|11586.3|11619.2|11559.2|11646.3|11586.3|11619.2|11559.2|0
1598619300000|2020-08-28 12:55:00|11614.2|11554.2|11621.5|11561.5|11626.7|11566.7|11614.2|11554.2|0
1598619600000|2020-08-28 13:00:00|11619.3|11559.3|11619.5|11559.5|11619.5|11559.5|11614.7|11554.7|0
1598619900000|2020-08-28 13:05:00|11617|11557|11617|11557|11619.7|11559.7|11617|11557|0
1598620200000|2020-08-28 13:10:00|11606.1|11582.1|11649.5|11589.5|11664.8|11610.3|11606.1|11569.8|15
1598620500000|2020-08-28 13:15:00|11647.3|11587.3|11642.3|11582.3|11647.3|11587.3|11637.3|11577.3|0
1598620800000|2020-08-28 13:20:00|11639.8|11579.8|11624.6|11564.6|11642.5|11582.5|11614.8|11554.8|0
1598621100000|2020-08-28 13:25:00|11624.8|11564.8|11625.1|11565.1|11627.5|11567.5|11617.5|11557.5|0
1598621400000|2020-08-28 13:30:00|11624.8|11564.8|11622.6|11562.6|11624.8|11564.8|11622.6|11562.6|0
1598621700000|2020-08-28 13:35:00|11622.3|11562.3|11629.9|11569.9|11629.9|11569.9|11622.3|11562.3|0
1598622000000|2020-08-28 13:40:00|11632.4|11572.4|11660.8|11600.8|11676|11620.4|11632.4|11572.4|20
1598622300000|2020-08-28 13:45:00|11658.5|11598.5|11637.2|11577.2|11658.5|11598.5|11632.2|11572.2|5
1598622600000|2020-08-28 13:50:00|11636.5|11576.5|11645.4|11585.4|11660.6|11606.5|11626|11576.5|11
1598622900000|2020-08-28 13:55:00|11645.6|11585.6|11627|11567|11647.9|11587.9|11627|11567|0
1598623200000|2020-08-28 14:00:00|11631.5|11571.5|11618.8|11558.8|11631.5|11571.5|11618.8|11558.8|0
1598623500000|2020-08-28 14:05:00|11621.3|11561.3|11628.4|11568.4|11628.4|11568.4|11621.3|11561.3|0
1598623800000|2020-08-28 14:10:00|11626.1|11566.1|11623.9|11563.9|11626.1|11566.1|11623.9|11563.9|0
1598624100000|2020-08-28 14:15:00|11628.4|11568.4|11630.2|11590.2|11630.2|11590.2|11618.6|11568.4|11
1598624400000|2020-08-28 14:20:00|11625.7|11585.7|11628.4|11568.4|11628.4|11585.7|11625.7|11565.9|8
1598624700000|2020-08-28 14:25:00|11628.5|11568.5|11621|11581|11628.5|11581|11618.7|11568.5|0
1598625000000|2020-08-28 14:30:00|11625.7|11585.7|11629.8|11605.8|11629.8|11605.8|11618|11585.7|1
1598625300000|2020-08-28 14:35:00|11648.9|11588.9|11649.8|11625.8|11657.6|11628.3|11648.9|11588.9|2
1598625600000|2020-08-28 14:40:00|11650.1|11626.1|11660.4|11600.4|11667.2|11628.3|11645.3|11597.8|0
1598625900000|2020-08-28 14:45:00|11650.6|11610.6|11650.6|11610.6|11650.6|11610.6|11650.6|11610.6|0
1598626200000|2020-08-28 14:50:00|11652.9|11612.9|11638.7|11614.7|11660.4|11621.3|11638.7|11600.4|3
1598626500000|2020-08-28 14:55:00|11638.8|11614.8|11655.1|11631.1|11662.9|11633.4|11636.3|11593.8|7
1598626800000|2020-08-28 15:00:00|11662.5|11622.5|11650|11590|11662.5|11622.5|11639.2|11587|7
1598627100000|2020-08-28 15:05:00|11632.9|11608.9|11654|11630|11654.1|11630|11632.9|11608.9|0
1598627400000|2020-08-28 15:10:00|11658.8|11634.8|11663.4|11639.4|11663.6|11639.6|11658.8|11634.8|2
1598628000000|2020-08-28 15:20:00|11670.9|11630.9|11672.6|11612.6|11680|11630.9|11651.8|11609.1|9
1598628300000|2020-08-28 15:25:00|11673.2|11613.2|11671|11611|11678.3|11619.4|11659.4|11608.7|1
1598628600000|2020-08-28 15:30:00|11671.2|11611.2|11671.5|11611.5|11671.5|11611.5|11671.2|11611.2|1
1598628900000|2020-08-28 15:35:00|11661.7|11621.7|11651.9|11627.9|11664|11627.9|11651.9|11621.7|2
1598629200000|2020-08-28 15:40:00|11661|11637|11669.2|11645.2|11684.2|11647.4|11661|11619.2|4
1598629500000|2020-08-28 15:45:00|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|11666.9|11642.9|0
1598629800000|2020-08-28 15:50:00|11676.2|11652.2|11720.6|11696.6|11731.5|11699.1|11676.2|11652.2|14
1598630100000|2020-08-28 15:55:00|11729|11689|11755|11695|11766.1|11724.8|11721.5|11682.5|5
1598630400000|2020-08-28 16:00:00|11754.1|11694.1|11751.4|11691.4|11755|11700.2|11730.9|11690.9|3
1598630700000|2020-08-28 16:05:00|11751.6|11691.6|11753.4|11693.4|11768.7|11720.3|11741.4|11681.4|6
1598631000000|2020-08-28 16:10:00|11755.9|11695.9|11767.6|11727.6|11767.6|11735.3|11751.2|11695.9|2
1598631300000|2020-08-28 16:15:00|11762.8|11722.8|11799.1|11739.1|11799.1|11739.1|11747.3|11687.3|4
1598631600000|2020-08-28 16:20:00|11798.9|11738.9|11768.4|11744.4|11798.9|11744.4|11759.3|11718.2|3
1598631900000|2020-08-28 16:25:00|11763.9|11739.9|11770.7|11746.7|11770.7|11746.7|11763.9|11739.9|2
1598632200000|2020-08-28 16:30:00|11777.8|11753.8|11782.4|11758.4|11782.4|11758.4|11761.6|11737.6|6
1598632500000|2020-08-28 16:35:00|11791|11751|11794.9|11770.9|11800.4|11773.4|11791|11751|0
1598632800000|2020-08-28 16:40:00|11790.6|11750.6|11808.1|11748.1|11808.1|11757.7|11790.6|11738.1|4
1598633100000|2020-08-28 16:45:00|11797.9|11757.9|11793.2|11733.2|11797.9|11757.9|11768.1|11708.1|0
1598633400000|2020-08-28 16:50:00|11803.2|11743.2|11808.2|11748.2|11808.2|11755.7|11766.3|11706.3|0
1598633700000|2020-08-28 16:55:00|11798.4|11758.4|11789.8|11749.8|11812.7|11783|11776.8|11716.8|2
1598634300000|2020-08-28 17:05:00|11789.4|11749.4|11784.4|11744.4|11794.8|11752.1|11764.8|11724.8|46
1598634600000|2020-08-28 17:10:00|11768.7|11744.7|11757.6|11733.6|11777.4|11753.4|11744.6|11693.1|24
1598634900000|2020-08-28 17:15:00|11764.9|11740.9|11752.9|11712.9|11764.9|11740.9|11736|11703.6|12
1598635200000|2020-08-28 17:20:00|11749.9|11725.9|11759.9|11735.9|11762.4|11738.4|11749.9|11725.9|2
1598635500000|2020-08-28 17:25:00|11757.6|11733.6|11770.2|11746.2|11782.2|11758.2|11757.6|11728.4|26
1598635800000|2020-08-28 17:30:00|11769.9|11745.9|11735.2|11711.2|11769.9|11745.9|11735|11684.7|1
1598636100000|2020-08-28 17:35:00|11753.8|11693.8|11746.4|11686.4|11753.8|11698.4|11726.4|11671.4|0
1598636400000|2020-08-28 17:40:00|11741.4|11681.4|11741.4|11681.4|11746.4|11690.9|11726.4|11678.9|1
1598636700000|2020-08-28 17:45:00|11726.4|11686.4|11731|11691|11751.2|11691.2|11726.4|11681.4|0
1598637000000|2020-08-28 17:50:00|11730.8|11690.8|11718.9|11658.9|11740.8|11690.8|11701.4|11652.1|3
1598637300000|2020-08-28 17:55:00|11719.4|11659.4|11718.7|11658.7|11726.2|11666.2|11718.7|11658.7|10
1598875200000|2020-08-31 12:00:00|11773.8|11713.8|11746.7|11686.7|11776.5|11716.5|11739.2|11679.2|5
1598875500000|2020-08-31 12:05:00|11746.8|11686.8|11751.7|11691.7|11754.2|11694.2|11744.2|11684.2|0
1598875800000|2020-08-31 12:10:00|11751.4|11691.4|11661.7|11601.7|11751.4|11691.4|11659.2|11599.2|1
1598876100000|2020-08-31 12:15:00|11659.2|11599.2|11679.3|11619.3|11686.6|11626.6|11639.2|11579.2|0
1598876400000|2020-08-31 12:20:00|11679.2|11619.2|11696.6|11636.6|11696.6|11636.6|11669.1|11616.7|0
1598876700000|2020-08-31 12:25:00|11696.5|11636.5|11701.6|11641.6|11701.6|11641.6|11694.1|11634.1|0
1598877000000|2020-08-31 12:30:00|11689.1|11649.1|11654.1|11594.1|11702.9|11654.1|11654.1|11594.1|0
1598877300000|2020-08-31 12:35:00|11654.2|11594.2|11649.1|11609.1|11656.6|11611.6|11649.1|11594.2|30
1598877600000|2020-08-31 12:40:00|11648.9|11608.9|11689|11629|11693.8|11633.8|11644.1|11604.1|5
1598877900000|2020-08-31 12:45:00|11691.4|11631.4|11694|11634|11696.5|11636.5|11686.5|11626.5|0
1598878200000|2020-08-31 12:50:00|11684.2|11644.2|11694|11634|11694|11652.4|11666.5|11624.1|23
1598878500000|2020-08-31 12:55:00|11693.7|11633.7|11691.1|11651.1|11693.7|11651.1|11691.1|11633.7|0
1598878800000|2020-08-31 13:00:00|11700.9|11640.9|11683.7|11643.7|11700.9|11646.2|11681.4|11631.3|0
1598879100000|2020-08-31 13:05:00|11681.3|11641.3|11671.6|11611.6|11681.4|11641.4|11671.6|11611.6|0
1598879400000|2020-08-31 13:10:00|11661.5|11621.5|11681.4|11621.4|11681.4|11629.3|11640.8|11599.3|27
1598879700000|2020-08-31 13:15:00|11678.9|11618.9|11678.8|11618.8|11678.9|11618.9|11661.7|11601.7|0
1598880000000|2020-08-31 13:20:00|11679|11619|11686.2|11626.2|11686.2|11626.2|11679|11619|0
1598880300000|2020-08-31 13:25:00|11676.3|11636.3|11678.8|11638.8|11678.8|11638.8|11676.3|11636.3|0
1598880600000|2020-08-31 13:30:00|11689|11629|11684.1|11624.1|11689|11629|11684.1|11624.1|1
1598880900000|2020-08-31 13:35:00|11684.3|11624.3|11671.3|11631.3|11689.3|11633.8|11671.3|11624.1|11
1598881500000|2020-08-31 13:45:00|11681.6|11621.6|11666.6|11626.6|11681.6|11629|11666.6|11619.1|0
1598881800000|2020-08-31 13:50:00|11676.1|11616.1|11664.2|11604.2|11676.1|11616.1|11661.7|11601.7|0
1598882400000|2020-08-31 14:00:00|11664.4|11604.4|11626.4|11566.4|11664.4|11616.7|11611.7|11553.9|28
1598882700000|2020-08-31 14:05:00|11628.8|11568.8|11666.1|11606.1|11677.8|11617.8|11628.8|11568.8|0
1598883000000|2020-08-31 14:10:00|11666.2|11606.2|11653.8|11593.8|11666.2|11606.2|11643.8|11583.8|0
1598883300000|2020-08-31 14:15:00|11653.9|11593.9|11653.8|11593.8|11653.9|11593.9|11653.8|11593.8|11
1598883600000|2020-08-31 14:20:00|11654|11594|11668.6|11608.6|11671|11611|11654|11594|0
1598883900000|2020-08-31 14:25:00|11668.4|11608.4|11681|11641|11693|11666|11668.3|11608.3|39
1598884200000|2020-08-31 14:30:00|11693|11653|11721.4|11661.4|11721.4|11673.6|11685.3|11638.1|17
1598884500000|2020-08-31 14:35:00|11718.9|11658.9|11711|11651|11718.9|11658.9|11711|11651|0
1598884800000|2020-08-31 14:40:00|11708.6|11648.6|11696.4|11636.4|11708.6|11648.6|11696.4|11636.4|0
1598885100000|2020-08-31 14:45:00|11696.3|11636.3|11683|11659|11696.3|11664|11678.1|11633.9|3
1598885400000|2020-08-31 14:50:00|11703.9|11643.9|11711.5|11651.5|11711.5|11651.5|11701.4|11641.4|1
1598886000000|2020-08-31 15:00:00|11699|11659|11699|11659|11699|11659|11699|11659|0
1598886300000|2020-08-31 15:05:00|11716.5|11656.5|11731.5|11671.5|11746.5|11686.5|11716.5|11656.5|11
1598886600000|2020-08-31 15:10:00|11721.5|11661.5|11706.4|11646.4|11721.5|11661.5|11701.3|11641.3|3
1598886900000|2020-08-31 15:15:00|11706.2|11646.2|11694.9|11654.9|11706.2|11665.4|11676.6|11633.9|47
1598887200000|2020-08-31 15:20:00|11687.7|11647.7|11668.7|11644.7|11704.5|11663|11654.4|11616.4|5
1598887500000|2020-08-31 15:25:00|11663.9|11639.9|11695.5|11635.5|11695.5|11640|11661.5|11621.1|0
1598887800000|2020-08-31 15:30:00|11690.7|11630.7|11688.8|11628.8|11690.7|11630.7|11688.6|11628.6|0
1598888100000|2020-08-31 15:35:00|11678.9|11638.9|11666.3|11642.3|11678.9|11647.1|11666.3|11636.5|0
1598888400000|2020-08-31 15:40:00|11684.5|11624.5|11731.2|11671.2|11731.2|11671.2|11684.5|11624.5|5
1598888700000|2020-08-31 15:45:00|11731.3|11671.3|11729.8|11669.8|11731.3|11680.1|11714.4|11654.4|7
1598889000000|2020-08-31 15:50:00|11730|11670|11722.8|11662.8|11730|11670|11712.8|11652.8|0
1598889300000|2020-08-31 15:55:00|11712.6|11672.6|11710.3|11670.3|11712.7|11672.7|11710.3|11670.3|0
1598889600000|2020-08-31 16:00:00|11700|11676|11710.7|11650.7|11710.7|11676|11700|11650.7|0
1598889900000|2020-08-31 16:05:00|11709.9|11649.9|11702.7|11642.7|11710.2|11651|11691|11638.5|5
1598890200000|2020-08-31 16:10:00|11702.8|11642.8|11693|11653|11705.7|11656.4|11680.4|11635.7|11
1598890500000|2020-08-31 16:15:00|11703.2|11643.2|11695|11671|11703.2|11671|11687.7|11643.2|12
1598890800000|2020-08-31 16:20:00|11690|11666|11688.1|11664.1|11690.5|11666.5|11685.4|11661.4|8
1598891100000|2020-08-31 16:25:00|11690.5|11666.5|11700.5|11676.5|11703.5|11676.6|11685.8|11661.8|5
1598891400000|2020-08-31 16:30:00|11708.8|11668.8|11708.1|11684.1|11716|11689|11705.7|11668.8|1
1598891700000|2020-08-31 16:35:00|11726.4|11666.4|11714.5|11674.5|11726.4|11684.7|11706.3|11666.4|1
1598892000000|2020-08-31 16:40:00|11706.6|11682.6|11683.6|11623.6|11723.9|11682.7|11664.2|11623.5|4
1598892300000|2020-08-31 16:45:00|11681.2|11621.2|11683.9|11623.9|11684.5|11634.5|11674.5|11621.2|1
1598892600000|2020-08-31 16:50:00|11684.2|11624.2|11694|11634|11694.4|11644.3|11684.2|11624.2|1
1598892900000|2020-08-31 16:55:00|11694.1|11634.1|11671.7|11611.7|11694.5|11644.7|11669.4|11609.4|1
1598893200000|2020-08-31 17:00:00|11671.8|11611.8|11678.8|11618.8|11679.5|11628.5|11668.5|11611.8|3
1598893500000|2020-08-31 17:05:00|11678.9|11618.9|11678.6|11618.6|11678.9|11628.8|11668.8|11618.4|0
1598893800000|2020-08-31 17:10:00|11668|11628|11650.8|11610.8|11668|11640.9|11650.2|11610.8|1
1598894100000|2020-08-31 17:15:00|11648.4|11608.4|11646.4|11586.4|11648.4|11608.4|11635.9|11586.2|4
1598894700000|2020-08-31 17:25:00|11651.3|11591.3|11691.7|11631.7|11706.5|11646.5|11646.5|11586.5|0
1598895000000|2020-08-31 17:30:00|11694.1|11634.1|11675.6|11615.6|11694.1|11650.8|11668.1|11615.6|6
1598895300000|2020-08-31 17:35:00|11674.9|11650.9|11675.6|11615.6|11675.6|11650.9|11674.9|11615.6|6
1598895600000|2020-08-31 17:40:00|11670.5|11630.5|11673.2|11613.2|11680.5|11633.1|11668.3|11608.3|4
1598895900000|2020-08-31 17:45:00|11670.8|11610.8|11680.9|11620.9|11680.9|11620.9|11670.8|11610.8|0
1598896200000|2020-08-31 17:50:00|11670.3|11630.3|11682.4|11622.4|11692.4|11641|11663|11622.4|6
1598896500000|2020-08-31 17:55:00|11684.9|11624.9|11667.3|11607.3|11687.4|11627.4|11667.3|11607.3|1
1598961600000|2020-09-01 12:00:00|11714.6|11654.6|11694|11634|11839.6|11779.6|11646.5|11586.5|0
1598961900000|2020-09-01 12:05:00|11691.5|11631.5|11664|11604|11691.5|11631.5|11661.5|11601.5|0
1598962200000|2020-09-01 12:10:00|11664.1|11604.1|11664.1|11604.1|11664.1|11604.1|11664.1|11604.1|0
1598962500000|2020-09-01 12:15:00|11666.6|11606.6|11659.1|11599.1|11676.6|11616.6|11659.1|11599.1|0
1598962800000|2020-09-01 12:20:00|11656.6|11596.6|11656.6|11596.6|11656.6|11596.6|11656.6|11596.6|0
1598963100000|2020-09-01 12:25:00|11661.6|11601.6|11656.6|11596.6|11661.6|11601.6|11656.6|11596.6|0
1598963400000|2020-09-01 12:30:00|11644.1|11584.1|11556.8|11496.8|11644.1|11584.1|11556.6|11496.6|0
1598963700000|2020-09-01 12:35:00|11564.1|11504.1|11539.1|11479.1|11596.6|11536.6|11529.1|11469.1|0
1598964000000|2020-09-01 12:40:00|11536.6|11476.6|11556.6|11496.6|11561.6|11501.6|11536.6|11476.6|0
1598964300000|2020-09-01 12:45:00|11554.1|11494.1|11546.7|11486.7|11554.1|11494.1|11541.6|11481.6|0
1598964600000|2020-09-01 12:50:00|11549.2|11489.2|11544.2|11484.2|11551.7|11491.7|11544.2|11484.2|0
1598964900000|2020-09-01 12:55:00|11544.1|11484.1|11541.7|11481.7|11544.2|11484.2|11539.2|11479.2|0
1598965200000|2020-09-01 13:00:00|11544.2|11484.2|11511.7|11451.7|11544.2|11484.2|11499.2|11439.2|0
1598965500000|2020-09-01 13:05:00|11511.5|11451.5|11501.7|11441.7|11511.7|11451.7|11501.7|11441.7|0
1598965800000|2020-09-01 13:10:00|11499.2|11439.2|11519.2|11459.2|11519.2|11459.2|11494.2|11434.2|0
1598966100000|2020-09-01 13:15:00|11516.7|11456.7|11509.2|11449.2|11519.2|11459.2|11509.2|11449.2|0
1598966400000|2020-09-01 13:20:00|11501.7|11441.7|11373.1|11313.1|11501.8|11441.8|11360.8|11300.8|0
1598966700000|2020-09-01 13:25:00|11370.7|11310.7|11415.3|11355.3|11425.2|11365.2|11370.7|11310.7|0
1598967000000|2020-09-01 13:30:00|11425.2|11365.2|11407.8|11347.8|11427.7|11367.7|11397.9|11337.9|0
1598967300000|2020-09-01 13:35:00|11417.7|11357.7|11415.2|11355.2|11425.2|11365.2|11397.9|11337.9|0
1598967600000|2020-09-01 13:40:00|11412.9|11352.9|11417.7|11357.7|11417.7|11357.7|11410.2|11350.2|0
1598967900000|2020-09-01 13:45:00|11412.8|11352.8|11420.2|11360.2|11460.2|11400.2|11410.3|11350.3|0
1598968200000|2020-09-01 13:50:00|11442.7|11382.7|11437.7|11377.7|11452.7|11392.7|11422.7|11362.7|0
1598968500000|2020-09-01 13:55:00|11452.7|11392.7|11425.2|11365.2|11452.7|11392.7|11422.7|11362.7|0
1598968800000|2020-09-01 14:00:00|11442.7|11382.7|11440.2|11380.2|11455.2|11395.2|11440.2|11380.2|0
1598969100000|2020-09-01 14:05:00|11450.2|11390.2|11455.3|11395.3|11455.3|11395.3|11447.7|11387.7|0
1598969400000|2020-09-01 14:10:00|11452.8|11392.8|11477.8|11417.8|11477.8|11417.8|11452.8|11392.8|0
1598969700000|2020-09-01 14:15:00|11477.7|11417.7|11490.3|11430.3|11542.8|11482.8|11475.3|11415.3|0
1598970000000|2020-09-01 14:20:00|11490.4|11430.4|11497.8|11437.8|11497.8|11437.8|11482.8|11422.8|0
1598970300000|2020-09-01 14:25:00|11497.7|11437.7|11485.3|11425.3|11497.7|11437.7|11485.3|11425.3|0
1598970600000|2020-09-01 14:30:00|11487.8|11427.8|11482.8|11422.8|11490.3|11430.3|11480.3|11420.3|0
1598970900000|2020-09-01 14:35:00|11481.8|11421.8|11451.8|11391.8|11481.8|11421.8|11451.8|11391.8|0
1598971200000|2020-09-01 14:40:00|11449.3|11389.3|11446.8|11386.8|11449.3|11389.3|11446.8|11386.8|0
1598971500000|2020-09-01 14:45:00|11446.7|11386.7|11446.8|11386.8|11451.8|11391.8|11441.8|11381.8|0
1598971800000|2020-09-01 14:50:00|11446.9|11386.9|11449.3|11389.3|11449.3|11389.3|11444.3|11384.3|0
1598972100000|2020-09-01 14:55:00|11449.4|11389.4|11456.9|11396.9|11456.9|11396.9|11449.4|11389.4|0
1598972400000|2020-09-01 15:00:00|11461.9|11401.9|11509.4|11449.4|11509.4|11449.4|11461.9|11401.9|0
1598972700000|2020-09-01 15:05:00|11506.9|11446.9|11496.9|11436.9|11506.9|11446.9|11496.9|11436.9|0
1598973000000|2020-09-01 15:10:00|11494.4|11434.4|11481.9|11421.9|11494.4|11434.4|11446.9|11386.9|0
1598973300000|2020-09-01 15:15:00|11476.9|11416.9|11489.4|11429.4|11496.9|11436.9|11476.9|11416.9|0
1598973600000|2020-09-01 15:20:00|11499.4|11439.4|11447|11387|11499.4|11439.4|11447|11387|1
1598973900000|2020-09-01 15:25:00|11452.2|11392.2|11459.4|11399.4|11464.4|11404.4|11452.2|11392.2|0
1598974200000|2020-09-01 15:30:00|11456.9|11396.9|11447.5|11387.5|11456.9|11396.9|11442.1|11382.1|0
1598974500000|2020-09-01 15:35:00|11450|11390|11472.2|11412.2|11472.2|11412.2|11450|11390|0
1598974800000|2020-09-01 15:40:00|11472.1|11412.1|11479.5|11419.5|11482|11422|11452.4|11392.4|0
1598975100000|2020-09-01 15:45:00|11464.8|11404.8|11447.4|11387.4|11464.8|11404.8|11442.4|11382.4|0
1598975400000|2020-09-01 15:50:00|11467.3|11407.3|11492.1|11432.1|11502|11442|11467.3|11407.3|1
1598975700000|2020-09-01 15:55:00|11494.6|11434.6|11499.7|11439.7|11504.6|11444.6|11494.6|11434.6|1
1598976000000|2020-09-01 16:00:00|11504.7|11444.7|11522.3|11462.3|11539.8|11498.2|11504.6|11444.6|9
1598976300000|2020-09-01 16:05:00|11527.2|11467.2|11732.2|11672.2|11782.2|11722.2|11519.7|11459.7|0
1598976600000|2020-09-01 16:10:00|11729.7|11669.7|11749.7|11689.7|11749.7|11689.7|11727.2|11667.2|0
1598976900000|2020-09-01 16:15:00|11732.2|11672.2|11769.8|11709.8|11789.7|11729.7|11732.2|11672.2|0
1598977200000|2020-09-01 16:20:00|11764.8|11704.8|11764.8|11704.8|11774.8|11714.8|11762.3|11702.3|0
1598977500000|2020-09-01 16:25:00|11752.3|11692.3|11749.8|11689.8|11764.8|11704.8|11744.8|11684.8|0
1598977800000|2020-09-01 16:30:00|11737.3|11677.3|11727.3|11667.3|11742.3|11682.3|11704.8|11644.8|0
1598978100000|2020-09-01 16:35:00|11727.6|11667.6|11747.3|11687.3|11762.3|11702.3|11727.6|11667.6|0
1598978400000|2020-09-01 16:40:00|11744.8|11684.8|11747.3|11687.3|11747.3|11687.3|11727.3|11667.3|0
1598978700000|2020-09-01 16:45:00|11747.2|11687.2|11737.3|11677.3|11747.2|11687.2|11729.8|11669.8|0
1598979000000|2020-09-01 16:50:00|11744.8|11684.8|11734.9|11674.9|11744.8|11684.8|11724.8|11664.8|0
1598979300000|2020-09-01 16:55:00|11734.8|11674.8|11724.9|11664.9|11734.9|11674.9|11717.4|11657.4|0
1598979600000|2020-09-01 17:00:00|11707.5|11647.5|11743.3|11683.3|11748.3|11688.3|11707.4|11647.4|0
1598979900000|2020-09-01 17:05:00|11745.8|11685.8|11733.3|11673.3|11760.8|11700.8|11710.8|11650.8|0
1598980200000|2020-09-01 17:10:00|11715.8|11655.8|11700.8|11640.8|11748.3|11688.3|11700.8|11640.8|0
1598980500000|2020-09-01 17:15:00|11700.2|11640.2|11600.8|11540.8|11700.2|11640.2|11593.3|11533.3|0
1598980800000|2020-09-01 17:20:00|11601|11541|11572.8|11512.8|11618.3|11558.3|11550.8|11490.8|5
1598981100000|2020-09-01 17:25:00|11572.5|11512.5|11531|11471|11585.4|11525.4|11513.6|11453.6|61
1598981400000|2020-09-01 17:30:00|11530.8|11470.8|11525.6|11465.6|11538.4|11478.4|11513.1|11453.1|28
1598981700000|2020-09-01 17:35:00|11525.9|11465.9|11540.6|11480.6|11540.6|11480.6|11525.9|11465.9|0
1598982000000|2020-09-01 17:40:00|11545.6|11485.6|11538.1|11478.1|11568.1|11508.1|11535.6|11475.6|0
1598982300000|2020-09-01 17:45:00|11535.6|11475.6|11571.7|11511.7|11576.7|11516.7|11533.1|11473.1|2
1598982600000|2020-09-01 17:50:00|11571.8|11511.8|11594.8|11534.8|11594.8|11534.8|11554.2|11494.2|6
1598982900000|2020-09-01 17:55:00|11594.9|11534.9|11584.7|11524.7|11612.3|11552.3|11582.3|11522.3|0
1598961600000|2020-09-01 12:00:00|11714.6|11654.6|11694|11634|11839.6|11779.6|11646.5|11586.5|0
1598961900000|2020-09-01 12:05:00|11691.5|11631.5|11664|11604|11691.5|11631.5|11661.5|11601.5|0
1598962200000|2020-09-01 12:10:00|11664.1|11604.1|11664.1|11604.1|11664.1|11604.1|11664.1|11604.1|0
1598962500000|2020-09-01 12:15:00|11666.6|11606.6|11659.1|11599.1|11676.6|11616.6|11659.1|11599.1|0
1598962800000|2020-09-01 12:20:00|11656.6|11596.6|11656.6|11596.6|11656.6|11596.6|11656.6|11596.6|0
1598963100000|2020-09-01 12:25:00|11661.6|11601.6|11656.6|11596.6|11661.6|11601.6|11656.6|11596.6|0
1598963400000|2020-09-01 12:30:00|11644.1|11584.1|11556.8|11496.8|11644.1|11584.1|11556.6|11496.6|0
1598963700000|2020-09-01 12:35:00|11564.1|11504.1|11539.1|11479.1|11596.6|11536.6|11529.1|11469.1|0
1598964000000|2020-09-01 12:40:00|11536.6|11476.6|11556.6|11496.6|11561.6|11501.6|11536.6|11476.6|0
1598964300000|2020-09-01 12:45:00|11554.1|11494.1|11546.7|11486.7|11554.1|11494.1|11541.6|11481.6|0
1598964600000|2020-09-01 12:50:00|11549.2|11489.2|11544.2|11484.2|11551.7|11491.7|11544.2|11484.2|0
1598964900000|2020-09-01 12:55:00|11544.1|11484.1|11541.7|11481.7|11544.2|11484.2|11539.2|11479.2|0
1598965200000|2020-09-01 13:00:00|11544.2|11484.2|11511.7|11451.7|11544.2|11484.2|11499.2|11439.2|0
1598965500000|2020-09-01 13:05:00|11511.5|11451.5|11501.7|11441.7|11511.7|11451.7|11501.7|11441.7|0
1598965800000|2020-09-01 13:10:00|11499.2|11439.2|11519.2|11459.2|11519.2|11459.2|11494.2|11434.2|0
1598966100000|2020-09-01 13:15:00|11516.7|11456.7|11509.2|11449.2|11519.2|11459.2|11509.2|11449.2|0
1598966400000|2020-09-01 13:20:00|11501.7|11441.7|11373.1|11313.1|11501.8|11441.8|11360.8|11300.8|0
1598966700000|2020-09-01 13:25:00|11370.7|11310.7|11415.3|11355.3|11425.2|11365.2|11370.7|11310.7|0
1598967000000|2020-09-01 13:30:00|11425.2|11365.2|11407.8|11347.8|11427.7|11367.7|11397.9|11337.9|0
1598967300000|2020-09-01 13:35:00|11417.7|11357.7|11415.2|11355.2|11425.2|11365.2|11397.9|11337.9|0
1598967600000|2020-09-01 13:40:00|11412.9|11352.9|11417.7|11357.7|11417.7|11357.7|11410.2|11350.2|0
1598967900000|2020-09-01 13:45:00|11412.8|11352.8|11420.2|11360.2|11460.2|11400.2|11410.3|11350.3|0
1598968200000|2020-09-01 13:50:00|11442.7|11382.7|11437.7|11377.7|11452.7|11392.7|11422.7|11362.7|0
1598968500000|2020-09-01 13:55:00|11452.7|11392.7|11425.2|11365.2|11452.7|11392.7|11422.7|11362.7|0
1598968800000|2020-09-01 14:00:00|11442.7|11382.7|11440.2|11380.2|11455.2|11395.2|11440.2|11380.2|0
1598969100000|2020-09-01 14:05:00|11450.2|11390.2|11455.3|11395.3|11455.3|11395.3|11447.7|11387.7|0
1598969400000|2020-09-01 14:10:00|11452.8|11392.8|11477.8|11417.8|11477.8|11417.8|11452.8|11392.8|0
1598969700000|2020-09-01 14:15:00|11477.7|11417.7|11490.3|11430.3|11542.8|11482.8|11475.3|11415.3|0
1598970000000|2020-09-01 14:20:00|11490.4|11430.4|11497.8|11437.8|11497.8|11437.8|11482.8|11422.8|0
1598970300000|2020-09-01 14:25:00|11497.7|11437.7|11485.3|11425.3|11497.7|11437.7|11485.3|11425.3|0
1598970600000|2020-09-01 14:30:00|11487.8|11427.8|11482.8|11422.8|11490.3|11430.3|11480.3|11420.3|0
1598970900000|2020-09-01 14:35:00|11481.8|11421.8|11451.8|11391.8|11481.8|11421.8|11451.8|11391.8|0
1598971200000|2020-09-01 14:40:00|11449.3|11389.3|11446.8|11386.8|11449.3|11389.3|11446.8|11386.8|0
1598971500000|2020-09-01 14:45:00|11446.7|11386.7|11446.8|11386.8|11451.8|11391.8|11441.8|11381.8|0
1598971800000|2020-09-01 14:50:00|11446.9|11386.9|11449.3|11389.3|11449.3|11389.3|11444.3|11384.3|0
1598972100000|2020-09-01 14:55:00|11449.4|11389.4|11456.9|11396.9|11456.9|11396.9|11449.4|11389.4|0
1598972400000|2020-09-01 15:00:00|11461.9|11401.9|11509.4|11449.4|11509.4|11449.4|11461.9|11401.9|0
1598972700000|2020-09-01 15:05:00|11506.9|11446.9|11496.9|11436.9|11506.9|11446.9|11496.9|11436.9|0
1598973000000|2020-09-01 15:10:00|11494.4|11434.4|11481.9|11421.9|11494.4|11434.4|11446.9|11386.9|0
1598973300000|2020-09-01 15:15:00|11476.9|11416.9|11489.4|11429.4|11496.9|11436.9|11476.9|11416.9|0
1598973600000|2020-09-01 15:20:00|11499.4|11439.4|11447|11387|11499.4|11439.4|11447|11387|1
1598973900000|2020-09-01 15:25:00|11452.2|11392.2|11459.4|11399.4|11464.4|11404.4|11452.2|11392.2|0
1598974200000|2020-09-01 15:30:00|11456.9|11396.9|11447.5|11387.5|11456.9|11396.9|11442.1|11382.1|0
1598974500000|2020-09-01 15:35:00|11450|11390|11472.2|11412.2|11472.2|11412.2|11450|11390|0
1598974800000|2020-09-01 15:40:00|11472.1|11412.1|11479.5|11419.5|11482|11422|11452.4|11392.4|0
1598975100000|2020-09-01 15:45:00|11464.8|11404.8|11447.4|11387.4|11464.8|11404.8|11442.4|11382.4|0
1598975400000|2020-09-01 15:50:00|11467.3|11407.3|11492.1|11432.1|11502|11442|11467.3|11407.3|1
1598975700000|2020-09-01 15:55:00|11494.6|11434.6|11499.7|11439.7|11504.6|11444.6|11494.6|11434.6|1
1598976000000|2020-09-01 16:00:00|11504.7|11444.7|11522.3|11462.3|11539.8|11498.2|11504.6|11444.6|9
1598976300000|2020-09-01 16:05:00|11527.2|11467.2|11732.2|11672.2|11782.2|11722.2|11519.7|11459.7|0
1598976600000|2020-09-01 16:10:00|11729.7|11669.7|11749.7|11689.7|11749.7|11689.7|11727.2|11667.2|0
1598976900000|2020-09-01 16:15:00|11732.2|11672.2|11769.8|11709.8|11789.7|11729.7|11732.2|11672.2|0
1598977200000|2020-09-01 16:20:00|11764.8|11704.8|11764.8|11704.8|11774.8|11714.8|11762.3|11702.3|0
1598977500000|2020-09-01 16:25:00|11752.3|11692.3|11749.8|11689.8|11764.8|11704.8|11744.8|11684.8|0
1598977800000|2020-09-01 16:30:00|11737.3|11677.3|11727.3|11667.3|11742.3|11682.3|11704.8|11644.8|0
1598978100000|2020-09-01 16:35:00|11727.6|11667.6|11747.3|11687.3|11762.3|11702.3|11727.6|11667.6|0
1598978400000|2020-09-01 16:40:00|11744.8|11684.8|11747.3|11687.3|11747.3|11687.3|11727.3|11667.3|0
1598978700000|2020-09-01 16:45:00|11747.2|11687.2|11737.3|11677.3|11747.2|11687.2|11729.8|11669.8|0
1598979000000|2020-09-01 16:50:00|11744.8|11684.8|11734.9|11674.9|11744.8|11684.8|11724.8|11664.8|0
1598979300000|2020-09-01 16:55:00|11734.8|11674.8|11724.9|11664.9|11734.9|11674.9|11717.4|11657.4|0
1598979600000|2020-09-01 17:00:00|11707.5|11647.5|11743.3|11683.3|11748.3|11688.3|11707.4|11647.4|0
1598979900000|2020-09-01 17:05:00|11745.8|11685.8|11733.3|11673.3|11760.8|11700.8|11710.8|11650.8|0
1598980200000|2020-09-01 17:10:00|11715.8|11655.8|11700.8|11640.8|11748.3|11688.3|11700.8|11640.8|0
1598980500000|2020-09-01 17:15:00|11700.2|11640.2|11600.8|11540.8|11700.2|11640.2|11593.3|11533.3|0
1598980800000|2020-09-01 17:20:00|11601|11541|11572.8|11512.8|11618.3|11558.3|11550.8|11490.8|5
1598981100000|2020-09-01 17:25:00|11572.5|11512.5|11531|11471|11585.4|11525.4|11513.6|11453.6|61
1598981400000|2020-09-01 17:30:00|11530.8|11470.8|11525.6|11465.6|11538.4|11478.4|11513.1|11453.1|28
1598981700000|2020-09-01 17:35:00|11525.9|11465.9|11540.6|11480.6|11540.6|11480.6|11525.9|11465.9|0
1598982000000|2020-09-01 17:40:00|11545.6|11485.6|11538.1|11478.1|11568.1|11508.1|11535.6|11475.6|0
1598982300000|2020-09-01 17:45:00|11535.6|11475.6|11571.7|11511.7|11576.7|11516.7|11533.1|11473.1|2
1598982600000|2020-09-01 17:50:00|11571.8|11511.8|11594.8|11534.8|11594.8|11534.8|11554.2|11494.2|6
1598982900000|2020-09-01 17:55:00|11594.9|11534.9|11584.7|11524.7|11612.3|11552.3|11582.3|11522.3|0
1599048000000|2020-09-02 12:00:00|11649.8|11589.8|11557.5|11497.5|11649.8|11589.8|11517.3|11457.3|0
1599048300000|2020-09-02 12:05:00|11557.6|11497.6|11575|11515|11575|11515|11525.2|11465.2|0
1599048600000|2020-09-02 12:10:00|11567.5|11507.5|11467.5|11407.5|11567.5|11507.5|11467.5|11407.5|0
1599048900000|2020-09-02 12:15:00|11465|11405|11480|11420|11495|11435|11465|11405|0
1599049200000|2020-09-02 12:20:00|11477.5|11417.5|11440|11380|11477.5|11417.5|11425|11365|0
1599049500000|2020-09-02 12:25:00|11440.1|11380.1|11442.5|11382.5|11450|11390|11440|11380|0
1599049800000|2020-09-02 12:30:00|11440|11380|11452.5|11392.5|11457.5|11397.5|11435|11375|0
1599050100000|2020-09-02 12:35:00|11452.6|11392.6|11462.5|11402.5|11470|11410|11447.5|11387.5|0
1599050400000|2020-09-02 12:40:00|11460|11400|11442.5|11382.5|11462.5|11402.5|11425|11365|0
1599050700000|2020-09-02 12:45:00|11442.6|11382.6|11455|11395|11495|11435|11440|11380|0
1599051000000|2020-09-02 12:50:00|11454.9|11394.9|11465|11405|11475|11415|11445|11385|0
1599051300000|2020-09-02 12:55:00|11455|11395|11465|11405|11470|11410|11455|11395|0
1599051600000|2020-09-02 13:00:00|11462.5|11402.5|11442.5|11382.5|11465|11405|11432.5|11372.5|0
1599051900000|2020-09-02 13:05:00|11442.6|11382.6|11447.5|11387.5|11447.5|11387.5|11442.6|11382.6|0
1599052200000|2020-09-02 13:10:00|11462.5|11402.5|11470|11410|11470|11410|11462.5|11402.5|0
1599052500000|2020-09-02 13:15:00|11467.5|11407.5|11467.5|11407.5|11467.5|11407.5|11467.5|11407.5|0
1599052800000|2020-09-02 13:20:00|11467.4|11407.4|11435|11375|11470|11410|11435|11375|0
1599053400000|2020-09-02 13:30:00|11440|11380|11440|11380|11440|11380|11440|11380|0
1599054000000|2020-09-02 13:40:00|11437.5|11377.5|11422.5|11362.5|11437.5|11377.5|11422.5|11362.5|0
1599054300000|2020-09-02 13:45:00|11422.4|11362.4|11382.5|11322.5|11422.4|11362.4|11372.5|11312.5|0
1599054600000|2020-09-02 13:50:00|11380|11320|11387.5|11327.5|11407.5|11347.5|11380|11320|0
1599054900000|2020-09-02 13:55:00|11387.4|11327.4|11377.5|11317.5|11400|11340|11370|11310|0
1599055200000|2020-09-02 14:00:00|11372.5|11312.5|11387.5|11327.5|11397.5|11337.5|11372.5|11312.5|0
1599055500000|2020-09-02 14:05:00|11387.8|11327.8|11392.8|11332.8|11395.3|11335.3|11387.8|11327.8|0
1599055800000|2020-09-02 14:10:00|11395.3|11335.3|11395.3|11335.3|11395.3|11335.3|11395.3|11335.3|0
1599056100000|2020-09-02 14:15:00|11392.8|11332.8|11395.3|11335.3|11397.8|11337.8|11382.8|11322.8|0
1599056400000|2020-09-02 14:20:00|11400.3|11340.3|11432.8|11372.8|11432.8|11372.8|11400.3|11340.3|0
1599057000000|2020-09-02 14:30:00|11435.3|11375.3|11437.8|11377.8|11437.8|11377.8|11435.3|11375.3|0
1599057300000|2020-09-02 14:35:00|11440.3|11380.3|11445.3|11385.3|11447.8|11387.8|11440.3|11380.3|0
1599057600000|2020-09-02 14:40:00|11447.8|11387.8|11445.3|11385.3|11447.8|11387.8|11442.8|11382.8|0
1599057900000|2020-09-02 14:45:00|11445.2|11385.2|11415.3|11355.3|11445.2|11385.2|11415.3|11355.3|0
1599058200000|2020-09-02 14:50:00|11410.3|11350.3|11415.3|11355.3|11417.8|11357.8|11400.3|11340.3|0
1599058500000|2020-09-02 14:55:00|11422.8|11362.8|11447.8|11387.8|11447.8|11387.8|11412.8|11352.8|0
1599058800000|2020-09-02 15:00:00|11442.8|11382.8|11417.8|11357.8|11452.8|11392.8|11417.8|11357.8|0
1599059100000|2020-09-02 15:05:00|11420.3|11360.3|11437.8|11377.8|11437.8|11377.8|11420.3|11360.3|0
1599059400000|2020-09-02 15:10:00|11437.9|11377.9|11437.8|11377.8|11450.3|11390.3|11437.8|11377.8|0
1599059700000|2020-09-02 15:15:00|11437.9|11377.9|11442.8|11382.8|11457.8|11397.8|11437.9|11377.9|0
1599060000000|2020-09-02 15:20:00|11455.3|11395.3|11520.3|11460.3|11520.3|11460.3|11452.8|11392.8|0
1599060300000|2020-09-02 15:25:00|11527.8|11467.8|11510.3|11450.3|11527.8|11467.8|11507.8|11447.8|0
1599060600000|2020-09-02 15:30:00|11520.3|11460.3|11545.3|11485.3|11545.3|11485.3|11505.3|11445.3|0
1599060900000|2020-09-02 15:35:00|11547.8|11487.8|11540.5|11480.5|11547.8|11487.8|11535.3|11475.3|0
1599061200000|2020-09-02 15:40:00|11545.5|11485.5|11543|11483|11545.5|11485.5|11538|11478|0
1599061500000|2020-09-02 15:45:00|11538|11478|11538.3|11478.3|11545.5|11485.5|11538|11478|0
1599061800000|2020-09-02 15:50:00|11535.8|11475.8|11535.8|11475.8|11535.8|11475.8|11535.8|11475.8|0
1599062100000|2020-09-02 15:55:00|11530.8|11470.8|11540.7|11480.7|11540.8|11480.8|11530.8|11470.8|0
1599062400000|2020-09-02 16:00:00|11530.8|11470.8|11535.8|11475.8|11535.8|11475.8|11530.8|11470.8|0
1599062700000|2020-09-02 16:05:00|11535.7|11475.7|11530.2|11470.2|11535.8|11475.8|11530.2|11470.2|0
1599063000000|2020-09-02 16:10:00|11532.7|11472.7|11541.7|11481.7|11541.7|11481.7|11532.7|11472.7|0
1599063300000|2020-09-02 16:15:00|11541.8|11481.8|11540.6|11480.6|11541.8|11481.8|11538|11478|0
1599063600000|2020-09-02 16:20:00|11543.1|11483.1|11593.1|11533.1|11593.1|11533.1|11543.1|11483.1|0
1599063900000|2020-09-02 16:25:00|11588.1|11528.1|11640.6|11580.6|11640.6|11580.6|11585.6|11525.6|0
1599064200000|2020-09-02 16:30:00|11630.6|11570.6|11638.1|11578.1|11638.1|11578.1|11630.6|11570.6|0
1599064500000|2020-09-02 16:35:00|11635.6|11575.6|11625.6|11565.6|11638.1|11578.1|11625.6|11565.6|0
1599064800000|2020-09-02 16:40:00|11633.1|11573.1|11638.1|11578.1|11638.1|11578.1|11633.1|11573.1|0
1599065100000|2020-09-02 16:45:00|11645.6|11585.6|11640.3|11580.3|11645.6|11585.6|11637.8|11577.8|0
1599065400000|2020-09-02 16:50:00|11627.8|11567.8|11640.3|11580.3|11640.3|11580.3|11627.8|11567.8|0
1599065700000|2020-09-02 16:55:00|11655.3|11595.3|11645.3|11585.3|11657.8|11597.8|11645.3|11585.3|0
1599066000000|2020-09-02 17:00:00|11635.3|11575.3|11647.8|11587.8|11647.8|11587.8|11635.3|11575.3|0
1599066300000|2020-09-02 17:05:00|11645.4|11585.4|11657.8|11597.8|11677.8|11617.8|11645.4|11585.4|0
1599066600000|2020-09-02 17:10:00|11655.3|11595.3|11642.8|11582.8|11655.3|11595.3|11632.8|11572.8|0
1599066900000|2020-09-02 17:15:00|11637.8|11577.8|11612.8|11552.8|11637.8|11577.8|11607.8|11547.8|0
1599067200000|2020-09-02 17:20:00|11617.8|11557.8|11622.8|11562.8|11622.8|11562.8|11610.3|11550.3|0
1599067500000|2020-09-02 17:25:00|11625.3|11565.3|11620.3|11560.3|11635.3|11575.3|11600.3|11540.3|0
1599067800000|2020-09-02 17:30:00|11622.8|11562.8|11650.3|11590.3|11660.3|11600.3|11622.8|11562.8|0
1599068100000|2020-09-02 17:35:00|11652.8|11592.8|11617.8|11557.8|11660.3|11600.3|11617.8|11557.8|0
1599068400000|2020-09-02 17:40:00|11605.3|11545.3|11610.3|11550.3|11617.8|11557.8|11605.3|11545.3|0
1599068700000|2020-09-02 17:45:00|11615.3|11555.3|11620.3|11560.3|11622.8|11562.8|11615.3|11555.3|0
1599069000000|2020-09-02 17:50:00|11610.3|11550.3|11607.6|11547.6|11622.8|11562.8|11607.6|11547.6|0
1599069300000|2020-09-02 17:55:00|11605.1|11545.1|11557.6|11497.6|11605.1|11545.1|11552.6|11492.6|0
1599134400000|2020-09-03 12:00:00|11584.8|11524.8|11544.7|11484.7|11584.8|11524.8|11539.7|11479.7|0
1599134700000|2020-09-03 12:05:00|11539.7|11479.7|11539.7|11479.7|11539.7|11479.7|11537.2|11477.2|0
1599135000000|2020-09-03 12:10:00|11539.8|11479.8|11539.8|11479.8|11539.8|11479.8|11539.8|11479.8|0
1599135300000|2020-09-03 12:15:00|11549.8|11489.8|11544.8|11484.8|11549.8|11489.8|11542.3|11482.3|0
1599135600000|2020-09-03 12:20:00|11539.8|11479.8|11539.8|11479.8|11539.8|11479.8|11539.8|11479.8|0
1599135900000|2020-09-03 12:25:00|11539.7|11479.7|11539.8|11479.8|11539.8|11479.8|11529.9|11469.9|0
1599136500000|2020-09-03 12:35:00|11539.9|11479.9|11579.8|11519.8|11584.8|11524.8|11539.8|11479.8|0
1599136800000|2020-09-03 12:40:00|11582.3|11522.3|11607.3|11547.3|11607.3|11547.3|11577.3|11517.3|0
1599137100000|2020-09-03 12:45:00|11604.8|11544.8|11632.3|11572.3|11637.3|11577.3|11587.3|11527.3|0
1599137400000|2020-09-03 12:50:00|11634.8|11574.8|11642.3|11582.3|11642.3|11582.3|11632.3|11572.3|0
1599137700000|2020-09-03 12:55:00|11644.8|11584.8|11654.8|11594.8|11657.4|11597.4|11644.8|11584.8|0
1599138000000|2020-09-03 13:00:00|11654.9|11594.9|11622.3|11562.3|11664.8|11604.8|11619.8|11559.8|0
1599138300000|2020-09-03 13:05:00|11622.5|11562.5|11637.3|11577.3|11647.3|11587.3|11622.5|11562.5|0
1599138600000|2020-09-03 13:10:00|11637.4|11577.4|11637.4|11577.4|11637.4|11577.4|11637.4|11577.4|0
1599138900000|2020-09-03 13:15:00|11622.5|11562.5|11612.4|11552.4|11622.5|11562.5|11612.4|11552.4|0
1599139500000|2020-09-03 13:25:00|11612.2|11552.2|11617.4|11557.4|11632.4|11572.4|11597.4|11537.4|0
1599139800000|2020-09-03 13:30:00|11614.9|11554.9|11612.4|11552.4|11622.4|11562.4|11612.4|11552.4|0
1599140100000|2020-09-03 13:35:00|11614.9|11554.9|11614.9|11554.9|11614.9|11554.9|11614.9|11554.9|0
1599140700000|2020-09-03 13:45:00|11599.9|11539.9|11624.9|11564.9|11627.4|11567.4|11597.4|11537.4|0
1599141000000|2020-09-03 13:50:00|11627.4|11567.4|11609.9|11549.9|11637.4|11577.4|11604.9|11544.9|0
1599141300000|2020-09-03 13:55:00|11617.4|11557.4|11617.4|11557.4|11617.4|11557.4|11617.4|11557.4|0
1599141600000|2020-09-03 14:00:00|11615|11555|11609.9|11549.9|11619.9|11559.9|11607.4|11547.4|0
1599141900000|2020-09-03 14:05:00|11604.9|11544.9|11590|11530|11604.9|11544.9|11589.9|11529.9|0
1599142200000|2020-09-03 14:10:00|11589.9|11529.9|11580|11520|11589.9|11529.9|11580|11520|0
1599142500000|2020-09-03 14:15:00|11590|11530|11592.5|11532.5|11595|11535|11585|11525|0
1599142800000|2020-09-03 14:20:00|11590|11530|11567.5|11507.5|11590|11530|11567.5|11507.5|0
1599143100000|2020-09-03 14:25:00|11570|11510|11565|11505|11570|11510|11565|11505|0
1599143400000|2020-09-03 14:30:00|11552.6|11492.6|11592.5|11532.5|11595|11535|11552.6|11492.6|0
1599143700000|2020-09-03 14:35:00|11592.7|11532.7|11615|11555|11622.5|11562.5|11592.7|11532.7|0
1599144000000|2020-09-03 14:40:00|11612.5|11552.5|11617.5|11557.5|11622.5|11562.5|11612.5|11552.5|0
1599144300000|2020-09-03 14:45:00|11615.1|11555.1|11615.1|11555.1|11615.1|11555.1|11615.1|11555.1|0
1599144600000|2020-09-03 14:50:00|11622.6|11562.6|11637.6|11577.6|11640.1|11580.1|11620.1|11560.1|0
1599144900000|2020-09-03 14:55:00|11655.2|11595.2|11675.3|11615.3|11717.6|11657.6|11655.2|11595.2|0
1599145200000|2020-09-03 15:00:00|11667.8|11607.8|11670.1|11610.1|11675.2|11615.2|11655.4|11595.4|0
1599145500000|2020-09-03 15:05:00|11669.9|11609.9|11692.6|11632.6|11715|11655|11667.6|11607.6|0
1599145800000|2020-09-03 15:10:00|11697.5|11637.5|11695.1|11635.1|11697.5|11637.5|11690.1|11630.1|0
1599146100000|2020-09-03 15:15:00|11687.7|11627.7|11735.1|11675.1|11760.1|11700.1|11687.7|11627.7|0
1599146400000|2020-09-03 15:20:00|11730.1|11670.1|11720.2|11660.2|11730.2|11670.2|11695.2|11635.2|0
1599146700000|2020-09-03 15:25:00|11722.7|11662.7|11722.7|11662.7|11725.2|11665.2|11722.7|11662.7|0
1599147000000|2020-09-03 15:30:00|11722.3|11662.3|11720.3|11660.3|11725.3|11665.3|11687.7|11627.7|0
1599147300000|2020-09-03 15:35:00|11722.7|11662.7|11722.8|11662.8|11725.3|11665.3|11715.3|11655.3|0
1599147600000|2020-09-03 15:40:00|11725.3|11665.3|11760.3|11700.3|11760.3|11700.3|11725.3|11665.3|0
1599147900000|2020-09-03 15:45:00|11755.3|11695.3|11772.8|11712.8|11792.7|11732.7|11740.3|11680.3|0
1599148200000|2020-09-03 15:50:00|11772.6|11712.6|11730.3|11670.3|11772.6|11712.6|11713.1|11653.1|0
1599148500000|2020-09-03 15:55:00|11727.8|11667.8|11710.3|11650.3|11727.8|11667.8|11697.8|11637.8|0
1599148800000|2020-09-03 16:00:00|11712.8|11652.8|11717.8|11657.8|11717.8|11657.8|11710.3|11650.3|0
1599149100000|2020-09-03 16:05:00|11715.3|11655.3|11735.3|11675.3|11735.3|11675.3|11702.8|11642.8|0
1599149400000|2020-09-03 16:10:00|11737.8|11677.8|11740.3|11680.3|11740.3|11680.3|11735.3|11675.3|0
1599149700000|2020-09-03 16:15:00|11737.9|11677.9|11722.8|11662.8|11737.9|11677.9|11695.4|11635.4|0
1599150000000|2020-09-03 16:20:00|11720.3|11660.3|11747.8|11687.8|11747.8|11687.8|11705.4|11645.4|0
1599150300000|2020-09-03 16:25:00|11742.8|11682.8|11775.4|11715.4|11775.4|11715.4|11742.8|11682.8|0
1599150600000|2020-09-03 16:30:00|11790.2|11730.2|11790.4|11730.4|11820.4|11760.4|11780.4|11720.4|0
1599150900000|2020-09-03 16:35:00|11790.5|11730.5|11825.4|11765.4|11825.4|11765.4|11790.5|11730.5|0
1599151200000|2020-09-03 16:40:00|11805.4|11745.4|11802.9|11742.9|11817.9|11757.9|11785.6|11725.6|0
1599151500000|2020-09-03 16:45:00|11805.4|11745.4|11815.7|11755.7|11815.7|11755.7|11805.4|11745.4|0
1599151800000|2020-09-03 16:50:00|11818.2|11758.2|11818.2|11758.2|11818.2|11758.2|11818.2|11758.2|0
1599152100000|2020-09-03 16:55:00|11815.7|11755.7|11815.7|11755.7|11818.2|11758.2|11815.7|11755.7|0
1599152400000|2020-09-03 17:00:00|11820.6|11760.6|11810.7|11750.7|11820.7|11760.7|11808.2|11748.2|0
1599152700000|2020-09-03 17:05:00|11813.2|11753.2|11815.7|11755.7|11823.2|11763.2|11813.2|11753.2|0
1599153000000|2020-09-03 17:10:00|11813.2|11753.2|11805.7|11745.7|11813.2|11753.2|11803.2|11743.2|0
1599153300000|2020-09-03 17:15:00|11810.7|11750.7|11823.2|11763.2|11823.2|11763.2|11810.7|11750.7|0
1599153600000|2020-09-03 17:20:00|11825.8|11765.8|11898.1|11838.1|11928.1|11868.1|11805.3|11765.8|1
1599153900000|2020-09-03 17:25:00|11890.7|11830.7|11890.7|11830.7|11898.1|11838.1|11888.2|11828.2|0
1599154200000|2020-09-03 17:30:00|11895.7|11835.7|11893.2|11833.2|11895.7|11835.7|11893.2|11833.2|0
1599154500000|2020-09-03 17:35:00|11900.6|11840.6|11883.3|11823.3|11903.1|11843.1|11883.3|11823.3|0
1599154800000|2020-09-03 17:40:00|11888.3|11828.3|11893.2|11833.2|11893.2|11833.2|11888.3|11828.3|0
1599155100000|2020-09-03 17:45:00|11895.7|11835.7|11900.7|11840.7|11900.7|11840.7|11895.7|11835.7|0
1599155400000|2020-09-03 17:50:00|11893.2|11833.2|11903.3|11843.3|11915.7|11855.7|11893.2|11833.2|0
1599155700000|2020-09-03 17:55:00|11893.3|11833.3|11913.2|11853.2|11913.2|11853.2|11885.9|11825.9|0
1599220800000|2020-09-04 12:00:00|11900.8|11876.8|11886.3|11826.3|11918.8|11876.8|11886.3|11826.3|16
1599221100000|2020-09-04 12:05:00|11888.7|11828.7|11886.3|11826.3|11888.8|11828.8|11886.3|11826.3|0
1599221400000|2020-09-04 12:10:00|11888.8|11828.8|11883.8|11843.8|11888.8|11843.8|11881.3|11828.8|2
1599221700000|2020-09-04 12:15:00|11878.3|11854.3|11878.7|11838.7|11893.8|11854.3|11878.3|11821.6|6
1599222000000|2020-09-04 12:20:00|11875.6|11851.6|11863.2|11839.2|11875.7|11851.7|11863.2|11826.2|3
1599222300000|2020-09-04 12:25:00|11858.2|11834.2|11858.2|11834.2|11858.2|11834.2|11858.2|11834.2|1
1599222600000|2020-09-04 12:30:00|11858.3|11834.3|11843.3|11819.3|11858.8|11834.3|11840.8|11816.8|3
1599222900000|2020-09-04 12:35:00|11838.3|11814.3|11858.8|11818.8|11858.8|11818.8|11838.3|11814.3|4
1599223200000|2020-09-04 12:40:00|11848.3|11824.3|11840.8|11816.8|11848.3|11824.3|11838.3|11814.3|2
1599223500000|2020-09-04 12:45:00|11863.8|11823.8|11848.3|11824.3|11863.8|11829.3|11848.2|11813.8|2
1599223800000|2020-09-04 12:50:00|11840.8|11816.8|11858.3|11834.3|11863.3|11839.3|11838.3|11814.3|7
1599224100000|2020-09-04 12:55:00|11858.8|11834.8|11883.3|11859.3|11883.3|11859.3|11858.8|11834.8|1
1599224400000|2020-09-04 13:00:00|11873.6|11849.6|11870.8|11846.8|11873.6|11849.6|11870.8|11846.8|1
1599224700000|2020-09-04 13:05:00|11870.9|11846.9|11870.9|11846.9|11870.9|11846.9|11870.9|11846.9|0
1599225000000|2020-09-04 13:10:00|11868.4|11844.4|11850.9|11826.9|11868.9|11844.4|11850.9|11808.9|4
1599225300000|2020-09-04 13:15:00|11863.7|11823.7|11858.4|11834.4|11863.9|11834.4|11853.4|11823.7|1
1599225600000|2020-09-04 13:20:00|11868.9|11828.9|11858.4|11834.4|11868.9|11834.4|11853.4|11823.9|3
1599225900000|2020-09-04 13:25:00|11860.8|11836.8|11860.9|11836.9|11860.9|11836.9|11860.8|11836.8|0
1599226200000|2020-09-04 13:30:00|11858.5|11834.5|11858.4|11834.4|11863.4|11839.4|11858.4|11834.4|3
1599226500000|2020-09-04 13:35:00|11863.9|11823.9|11863.9|11823.9|11863.9|11823.9|11863.9|11823.9|0
1599226800000|2020-09-04 13:40:00|11861.5|11821.5|11861.4|11821.4|11861.5|11821.5|11861.4|11821.4|0
1599227400000|2020-09-04 13:50:00|11858.4|11834.4|11868.9|11828.9|11868.9|11834.4|11858.4|11823.9|3
1599227700000|2020-09-04 13:55:00|11863.4|11839.4|11860.9|11836.9|11863.4|11839.4|11860.9|11836.9|0
1599228000000|2020-09-04 14:00:00|11863.9|11823.9|11863.9|11823.9|11863.9|11823.9|11861.4|11821.4|2
1599228300000|2020-09-04 14:05:00|11864|11824|11864|11824|11864|11824|11864|11824|0
1599228600000|2020-09-04 14:10:00|11853.5|11829.5|11853.5|11829.5|11858.5|11834.5|11853.5|11829.5|0
1599229200000|2020-09-04 14:20:00|11855.9|11831.9|11856|11832|11856|11832|11855.9|11831.9|2
1599229500000|2020-09-04 14:25:00|11858.4|11834.4|11861|11837|11861|11837|11858.4|11834.4|0
1599229800000|2020-09-04 14:30:00|11863.4|11839.4|11878.6|11854.6|11884.1|11854.6|11861.1|11837.1|10
1599230100000|2020-09-04 14:35:00|11881.7|11841.7|11881.1|11857.1|11884.1|11857.1|11878.5|11841.7|1
1599230400000|2020-09-04 14:40:00|11883.5|11859.5|11913.8|11889.8|11951.1|11922.1|11883.5|11854.1|48
1599230700000|2020-09-04 14:45:00|11919.3|11879.3|11893.8|11869.8|11919.3|11884.4|11893.8|11864.2|3
1599231000000|2020-09-04 14:50:00|11891.3|11867.3|11891.4|11851.4|11894.4|11867.3|11878.4|11851.4|3
1599231300000|2020-09-04 14:55:00|11896.4|11836.4|11883.2|11859.2|11896.4|11859.2|11878.9|11833.7|1
1599231600000|2020-09-04 15:00:00|11883.3|11859.3|11885.8|11861.8|11885.8|11861.8|11883.3|11859.3|0
1599232200000|2020-09-04 15:10:00|11884.4|11860.4|11871|11847|11884.4|11860.4|11821.2|11797.2|26
1599232500000|2020-09-04 15:15:00|11883.2|11859.2|11883.5|11859.5|11883.5|11859.5|11883.2|11859.2|2
1599232800000|2020-09-04 15:20:00|11889|11849|11893.5|11869.5|11893.5|11869.5|11878.5|11849|10
1599233100000|2020-09-04 15:25:00|11896|11872|11906|11882|11908.5|11884.5|11893.5|11869.5|6
1599233400000|2020-09-04 15:30:00|11903.5|11879.5|11906.1|11882.1|11906.1|11882.1|11903.5|11879.5|1
1599233700000|2020-09-04 15:35:00|11908.6|11884.6|11908.6|11884.6|11908.6|11884.6|11908.6|11884.6|3
1599234000000|2020-09-04 15:40:00|11908.7|11884.7|11918.6|11894.6|11921.1|11897.1|11908.7|11884.7|4
1599234300000|2020-09-04 15:45:00|11925.9|11901.9|11928.6|11904.6|11936.1|11912.1|11925.9|11901.9|9
1599234600000|2020-09-04 15:50:00|11931.1|11907.1|11911.1|11887.1|11931.1|11907.1|11911.1|11886.6|7
1599234900000|2020-09-04 15:55:00|11908.7|11884.7|11911.1|11887.1|11914.2|11887.1|11906.1|11874.1|6
1599235200000|2020-09-04 16:00:00|11923.8|11899.8|11921.3|11897.3|11923.8|11899.8|11921.3|11897.3|6
1599235500000|2020-09-04 16:05:00|11933.8|11909.8|11928.7|11904.7|11934.3|11909.8|11928.7|11894.3|5
1599235800000|2020-09-04 16:10:00|11931.1|11907.1|11926.2|11902.2|11933.7|11909.7|11923.7|11899.7|3
1599236100000|2020-09-04 16:15:00|11928.7|11904.7|11958.7|11934.7|11991|11967|11928.7|11904.7|13
1599236400000|2020-09-04 16:20:00|11969.5|11909.5|11966.8|11926.8|11978.8|11954.8|11953.8|11909.5|12
1599236700000|2020-09-04 16:25:00|11954|11930|11971.8|11931.8|11986.8|11954.8|11953.8|11924.2|7
1599237000000|2020-09-04 16:30:00|11984.3|11924.3|11978.8|11954.8|11989.3|11954.9|11971.8|11924.2|8
1599237300000|2020-09-04 16:35:00|11976.3|11952.3|11979.3|11939.3|11979.3|11954.8|11973.8|11939.3|6
1599237600000|2020-09-04 16:40:00|11978.8|11954.8|11984.3|11944.3|11994.3|11962.3|11972|11922|4
1599237900000|2020-09-04 16:45:00|11986.7|11946.7|11989.3|11949.3|11989.3|11949.3|11986.7|11946.7|1
1599238200000|2020-09-04 16:50:00|11987.1|11927.1|11986.8|11946.8|11994.3|11946.8|11986.8|11927.1|1
1599238500000|2020-09-04 16:55:00|11989.3|11949.3|11969.5|11929.5|11989.4|11949.3|11967.1|11927.1|4
1599238800000|2020-09-04 17:00:00|11963.9|11939.9|11989.4|11949.4|11989.4|11949.4|11963.9|11939.9|3
1599239100000|2020-09-04 17:05:00|11983.9|11959.9|11986.4|11962.4|11986.4|11962.4|11983.9|11959.9|3
1599239400000|2020-09-04 17:10:00|11988.8|11964.8|11986.4|11962.4|11991.4|11967.4|11981.4|11922.3|5
1599239700000|2020-09-04 17:15:00|11988.8|11964.8|11994.1|11970.1|12013.9|11989.9|11988.8|11964.6|9
1599240000000|2020-09-04 17:20:00|11994.3|11970.3|11986.1|11962.1|12011.4|11987.4|11986.1|11962.1|4
1599240300000|2020-09-04 17:25:00|11988.5|11964.5|12013.9|11989.9|12016.4|11992.4|11988.5|11964.5|12
1599240600000|2020-09-04 17:30:00|12011.4|11987.4|12019.4|11979.4|12023.9|11999.9|12011.4|11974.4|13
1599240900000|2020-09-04 17:35:00|12019.1|11979.1|12009.4|11969.4|12019.1|11979.1|11998.9|11967|4
1599241200000|2020-09-04 17:40:00|12003.8|11979.8|12024.5|11984.5|12024.5|11994.9|12003.8|11979.8|2
1599241500000|2020-09-04 17:45:00|12024.4|11984.4|12033.9|12009.9|12033.9|12009.9|12018.9|11984.4|7
1599241800000|2020-09-04 17:50:00|12034.6|11994.6|12039|12015|12054.4|12015|12034.4|11974.4|15
1599242100000|2020-09-04 17:55:00|12038.9|12014.9|12059.4|11999.4|12059.4|12019.9|12023.9|11976.9|22
1599566400000|2020-09-08 12:00:00|12021.5|11961.5|12101.5|12061.5|12109|12074.5|11998.5|11949|47
1599566700000|2020-09-08 12:05:00|12099|12059|12099|12059|12101.5|12064.5|12088.5|12059|0
1599567000000|2020-09-08 12:10:00|12086|12062|12051.7|12011.7|12086|12062|12046.5|11986.5|8
1599567300000|2020-09-08 12:15:00|12051.5|12011.5|12043.5|12019.5|12056.5|12024.5|12043.5|11992.4|2
1599567600000|2020-09-08 12:20:00|12038.5|12014.5|12029|11989|12038.5|12014.5|12028.5|11988.8|3
1599567900000|2020-09-08 12:25:00|12013.5|11989.5|12036.5|11996.5|12048.5|12024.5|12013.5|11989.5|7
1599568200000|2020-09-08 12:30:00|12031.8|11991.8|11959.1|11899.1|12048.8|11998.8|11904|11872|55
1599568500000|2020-09-08 12:35:00|11946.8|11906.8|11924.1|11884.1|11946.8|11906.8|11924.1|11884.1|0
1599568800000|2020-09-08 12:40:00|11904.1|11864.1|11883.6|11859.6|11904.1|11872.1|11868.6|11829.1|18
1599569100000|2020-09-08 12:45:00|11878.9|11838.9|11889.1|11849.1|11889.1|11859.6|11873.4|11838.9|1
1599569400000|2020-09-08 12:50:00|11904.6|11844.6|11894.1|11854.1|11904.6|11869.6|11892.9|11844.6|1
1599569700000|2020-09-08 12:55:00|11899.1|11839.1|11904.1|11844.1|11916.1|11856.1|11868.6|11839.1|8
1599570000000|2020-09-08 13:00:00|11906.4|11846.4|11899.1|11839.1|11906.6|11846.6|11886.6|11839.1|2
1599570300000|2020-09-08 13:05:00|11892.5|11868.5|11929.2|11869.2|11938.2|11878.2|11892.5|11868.5|2
1599570600000|2020-09-08 13:10:00|11924.6|11864.6|11924.2|11864.2|11924.6|11871.9|11911.7|11863.9|2
1599570900000|2020-09-08 13:15:00|11911.9|11871.9|11896.7|11856.7|11924.2|11871.9|11889.2|11839.2|8
1599571200000|2020-09-08 13:20:00|11908.9|11848.9|11878.7|11854.7|11909.2|11856.9|11878.7|11848.9|2
1599571500000|2020-09-08 13:25:00|11876.2|11852.2|11876.2|11852.2|11876.2|11852.2|11876.2|11852.2|0
1599571800000|2020-09-08 13:30:00|11919.2|11859.2|11909.2|11869.2|11919.2|11872.2|11891.2|11854.2|1
1599572100000|2020-09-08 13:35:00|11898.7|11874.7|11903.7|11879.7|11903.7|11879.7|11898.7|11874.7|0
1599572400000|2020-09-08 13:40:00|11906.1|11882.1|11936.7|11896.7|11944.2|11896.7|11906.1|11882.1|2
1599572700000|2020-09-08 13:45:00|11936.8|11896.8|11923.8|11899.8|11936.8|11899.8|11919.2|11889.3|1
1599573000000|2020-09-08 13:50:00|11919.2|11895.2|11908.8|11884.8|11919.3|11895.2|11893.8|11859.3|16
1599573300000|2020-09-08 13:55:00|11919.3|11879.3|11891.2|11851.2|11919.5|11884.8|11891.2|11851.2|5
1599573600000|2020-09-08 14:00:00|11889.3|11849.3|11863.8|11839.8|11889.3|11854.8|11858.8|11819.3|19
1599573900000|2020-09-08 14:05:00|11861.3|11837.3|11848.8|11824.8|11861.3|11837.3|11848.8|11824.8|4
1599574200000|2020-09-08 14:10:00|11846.3|11822.3|11841.3|11817.3|11846.3|11822.3|11841.3|11817.3|4
1599574500000|2020-09-08 14:15:00|11867.5|11827.5|11853.8|11829.8|11867.5|11832.8|11853.8|11827.5|6
1599574800000|2020-09-08 14:20:00|11847|11823|11788.9|11764.9|11861.8|11834.8|11788.6|11749.3|34
1599575100000|2020-09-08 14:25:00|11791.1|11767.1|11813.9|11789.9|11839.4|11789.9|11786.4|11762.4|6
1599575400000|2020-09-08 14:30:00|11811.6|11787.6|11796.9|11756.9|11839.4|11787.6|11786.4|11754.4|8
1599575700000|2020-09-08 14:35:00|11794.4|11734.4|11683.9|11659.9|11794.4|11736.9|11678.6|11643.9|50
1599576000000|2020-09-08 14:40:00|11676.4|11652.4|11681.4|11657.4|11705.7|11669.9|11676.4|11652.4|4
1599576300000|2020-09-08 14:45:00|11681.2|11657.2|11731.9|11671.9|11741|11681|11666.4|11642.4|10
1599576600000|2020-09-08 14:50:00|11736.9|11676.9|11729.4|11669.4|11759.4|11699.4|11729.4|11669.4|8
1599576900000|2020-09-08 14:55:00|11727.2|11667.2|11720.5|11696.5|11730.2|11696.5|11718.2|11666.9|1
1599577200000|2020-09-08 15:00:00|11721.4|11697.4|11739.5|11679.5|11754.5|11704.5|11721.4|11669.5|3
1599577500000|2020-09-08 15:05:00|11724.5|11684.5|11724.5|11684.5|11724.5|11684.5|11724.5|11684.5|1
1599577800000|2020-09-08 15:10:00|11714.2|11690.2|11734.5|11694.5|11757|11725|11709|11679.9|11
1599578100000|2020-09-08 15:15:00|11729.5|11689.5|11739|11715|11744.5|11715|11719|11689.3|3
1599578400000|2020-09-08 15:20:00|11725.4|11701.4|11739|11715|11744.7|11715|11725.4|11701.4|3
1599578700000|2020-09-08 15:25:00|11744|11720|11754|11730|11777|11730|11734.5|11680.9|7
1599579000000|2020-09-08 15:30:00|11759|11735|11717|11677|11759|11735|11714.5|11674.5|8
1599579300000|2020-09-08 15:35:00|11714.5|11674.5|11701.6|11677.6|11714.5|11677.6|11701.5|11674.1|1
1599579600000|2020-09-08 15:40:00|11686.6|11662.6|11694.1|11670.1|11694.1|11670.1|11681.6|11657.6|6
1599579900000|2020-09-08 15:45:00|11691.8|11667.8|11686.6|11662.6|11691.8|11667.8|11686.6|11662.6|1
1599580200000|2020-09-08 15:50:00|11689.1|11665.1|11689.1|11665.1|11689.1|11665.1|11689.1|11665.1|1
1599580500000|2020-09-08 15:55:00|11686.8|11662.8|11712.1|11652.1|11714.6|11662.8|11650.1|11626.1|19
1599580800000|2020-09-08 16:00:00|11722.1|11662.1|11704.6|11664.6|11722.1|11677.1|11704.1|11649.6|3
1599581100000|2020-09-08 16:05:00|11714.6|11654.6|11672.1|11632.1|11717.1|11657.1|11669.6|11627.8|2
1599581400000|2020-09-08 16:10:00|11674.6|11634.6|11669.6|11629.6|11677.1|11637.1|11669.6|11629.6|2
1599581700000|2020-09-08 16:15:00|11669.7|11629.7|11619.7|11579.7|11674.2|11645.4|11617.2|11569.7|8
1599582000000|2020-09-08 16:20:00|11619|11579|11624.7|11584.7|11624.7|11595.2|11608.7|11572.2|4
1599582300000|2020-09-08 16:25:00|11621.2|11597.2|11615.2|11575.2|11622.9|11597.2|11613.7|11574.7|5
1599582600000|2020-09-08 16:30:00|11614.5|11574.5|11609.2|11585.2|11652|11592|11604.7|11574.5|19
1599582900000|2020-09-08 16:35:00|11611.7|11587.7|11662.5|11622.5|11677.5|11622.9|11611.7|11582.7|12
1599583200000|2020-09-08 16:40:00|11685|11625|11674.2|11650.2|11685|11650.5|11667.5|11620|3
1599583500000|2020-09-08 16:45:00|11676.7|11652.7|11669.7|11629.7|11684.7|11660.2|11664|11629.7|11
1599583800000|2020-09-08 16:50:00|11666.3|11642.3|11677.3|11637.3|11682.3|11642.7|11659.2|11635.2|4
1599584100000|2020-09-08 16:55:00|11674.8|11634.8|11689.8|11629.8|11689.8|11634.8|11673.8|11615.7|1
1599584400000|2020-09-08 17:00:00|11684.8|11644.8|11727.3|11667.3|11727.3|11667.8|11681.3|11644.8|4
1599584700000|2020-09-08 17:05:00|11724.8|11664.8|11719.8|11659.8|11729.8|11682.3|11719.8|11659.8|1
1599585000000|2020-09-08 17:10:00|11704.1|11680.1|11694.3|11670.3|11720.3|11680.1|11694.3|11657.3|3
1599585300000|2020-09-08 17:15:00|11700.3|11640.3|11774.3|11750.3|11807.3|11752.3|11692.1|11639.8|9
1599585600000|2020-09-08 17:20:00|11775.3|11751.3|11797.3|11737.3|11807.3|11752.3|11771.8|11734.8|4
1599585900000|2020-09-08 17:25:00|11794.8|11734.8|11839.8|11815.8|11852.4|11815.8|11769.3|11717.6|40
1599586200000|2020-09-08 17:30:00|11839.4|11815.4|11849.9|11809.9|11867.4|11830.4|11829.4|11804.6|8
1599586500000|2020-09-08 17:35:00|11854.4|11814.4|11809.4|11785.4|11854.4|11817.9|11809.4|11785.4|6
1599586800000|2020-09-08 17:40:00|11807.1|11783.1|11719.4|11695.4|11807.1|11783.1|11719.4|11659.9|13
1599587100000|2020-09-08 17:45:00|11721.7|11697.7|11757.4|11717.4|11827.4|11787.4|11721.7|11697.7|14
1599587700000|2020-09-08 17:55:00|11797.9|11737.9|11762.7|11702.7|11807.7|11747.7|11762.7|11702.7|10
1599652800000|2020-09-09 12:00:00|11793.9|11733.9|11816.4|11756.4|11868.9|11808.9|11773.9|11713.9|20
1599653100000|2020-09-09 12:05:00|11808.4|11784.4|11908.1|11848.1|11926.4|11866.4|11808.4|11784.4|33
1599653400000|2020-09-09 12:10:00|11888.1|11828.1|11877.3|11817.3|11908.1|11848.1|11877.3|11817.3|3
1599653700000|2020-09-09 12:15:00|11872.6|11812.6|11872.6|11812.6|11872.6|11812.6|11872.6|11812.6|1
1599654000000|2020-09-09 12:20:00|11845.7|11805.7|11715.7|11675.7|11845.7|11813.7|11715.7|11668.2|10
1599654300000|2020-09-09 12:25:00|11713.2|11673.2|11713.2|11673.2|11713.5|11683.7|11707.4|11673.2|1
1599654600000|2020-09-09 12:30:00|11710.2|11686.2|11730.7|11670.7|11731.5|11686.2|11670.2|11643.2|6
1599655200000|2020-09-09 12:40:00|11738.2|11678.2|11718.2|11678.2|11738.2|11678.2|11715.7|11673.2|0
1599655500000|2020-09-09 12:45:00|11712.5|11688.5|11712.7|11688.7|11712.7|11688.7|11712.5|11688.5|0
1599655800000|2020-09-09 12:50:00|11712.8|11688.8|11712.8|11688.8|11712.8|11688.8|11712.8|11688.8|0
1599656100000|2020-09-09 12:55:00|11718.3|11678.3|11715.3|11691.3|11718.3|11691.3|11713|11678.3|1
1599656400000|2020-09-09 13:00:00|11713|11673|11690.8|11650.8|11713|11678.8|11670.3|11643.6|15
1599656700000|2020-09-09 13:05:00|||||||||1
1599657000000|2020-09-09 13:10:00|||||||||3
1599657300000|2020-09-09 13:15:00|11672.8|11648.8|11705.8|11645.8|11710.8|11652.7|11672.8|11645.8|3
1599657600000|2020-09-09 13:20:00|11718.3|11658.3|11672.8|11648.8|11718.3|11658.3|11672.8|11642.8|0
1599657900000|2020-09-09 13:25:00|11694.2|11654.2|11688.4|11648.4|11694.2|11654.2|11672.8|11643.3|1
1599658200000|2020-09-09 13:30:00|11648.4|11608.4|11650.4|11626.4|11668.4|11626.4|11627.9|11598.4|17
1599658500000|2020-09-09 13:35:00|11649.5|11609.5|11672.9|11648.9|11713.4|11653.4|11647.9|11609.5|3
1599658800000|2020-09-09 13:40:00|11708.4|11648.4|11695.9|11655.9|11708.4|11656.2|11695.9|11648.4|1
1599659100000|2020-09-09 13:45:00|11708.1|11648.1|11675.4|11651.4|11708.1|11665.9|11675.4|11648.1|4
1599659400000|2020-09-09 13:50:00|11673.2|11649.2|11690.4|11666.4|11693.4|11666.4|11672.9|11648.9|1
1599659700000|2020-09-09 13:55:00|11692.9|11668.9|11667.9|11643.9|11692.9|11668.9|11667.9|11630.9|10
1599660000000|2020-09-09 14:00:00|11667.7|11643.7|11665.9|11625.9|11685.9|11643.9|11650.4|11623.4|9
1599660300000|2020-09-09 14:05:00|11666|11626|11651.2|11611.2|11666|11629|11598|11573.5|18
1599660600000|2020-09-09 14:10:00|11656.8|11596.8|11648.3|11624.3|11667.1|11624.3|11637.1|11596.8|2
1599660900000|2020-09-09 14:15:00|11659.4|11635.4|11626.6|11602.6|11663.3|11639.3|11625.8|11601.8|15
1599661200000|2020-09-09 14:20:00|11626.9|11602.9|11631.1|11607.1|11644.1|11609.6|11626.6|11599.6|7
1599661500000|2020-09-09 14:25:00|11628.8|11604.8|11629.6|11589.6|11629.6|11604.8|11626.3|11587.7|2
1599661800000|2020-09-09 14:30:00|11609.7|11585.7|11627.7|11587.7|11629.9|11589.9|11601.1|11577.1|12
1599662100000|2020-09-09 14:35:00|||||||||1
1599662400000|2020-09-09 14:40:00|11624.2|11600.2|11629.9|11589.9|11629.9|11600.2|11611.9|11587.9|5
1599662700000|2020-09-09 14:45:00|11630|11590|11624.4|11584.4|11630|11599.9|11618.9|11584.4|4
1599663000000|2020-09-09 14:50:00|11588.9|11564.9|11593.9|11569.9|11609.4|11582.4|11588.9|11559.4|25
1599663300000|2020-09-09 14:55:00|11608.6|11568.6|11593.9|11569.9|11609.4|11572.4|11588.9|11564.4|6
1599663600000|2020-09-09 15:00:00|11591.7|11567.7|11591.4|11567.4|11591.7|11567.7|11591.4|11567.4|3
1599663900000|2020-09-09 15:05:00|11596.4|11572.4|11594.2|11570.2|11597.3|11573.3|11569.2|11545.2|11
1599664200000|2020-09-09 15:10:00|11589.2|11565.2|11589.3|11565.3|11589.3|11565.3|11589.2|11565.2|0
1599664500000|2020-09-09 15:15:00|11587|11563|11581.8|11557.8|11587|11563|11579.3|11555.3|2
1599664800000|2020-09-09 15:20:00|11579.5|11555.5|11579.3|11555.3|11597.3|11572.8|11574.3|11550.3|7
1599665100000|2020-09-09 15:25:00|11574.3|11550.3|11579.3|11555.3|11579.3|11555.3|11574.3|11550.3|1
1599665400000|2020-09-09 15:30:00|11580.4|11556.4|11572.1|11548.1|11581.8|11557.8|11571.8|11547.8|3
1599665700000|2020-09-09 15:35:00|11571.8|11547.8|11569.6|11545.6|11571.8|11547.8|11569.6|11545.6|3
1599666000000|2020-09-09 15:40:00|11569.3|11545.3|11579.9|11555.9|11598.4|11560.3|11564.9|11540.9|8
1599666300000|2020-09-09 15:45:00|11579.6|11555.6|11570.2|11546.2|11585.4|11555.6|11570.2|11543.2|1
1599666600000|2020-09-09 15:50:00|11571.3|11531.3|11571.3|11531.3|11571.3|11541.5|11565.5|11531.3|1
1599666900000|2020-09-09 15:55:00|11567.7|11543.7|11515.2|11491.2|11567.7|11543.7|11500.8|11476.8|39
1599667200000|2020-09-09 16:00:00|11510.2|11486.2|11530.2|11506.2|11547.7|11523.7|11507.7|11476|17
1599667500000|2020-09-09 16:05:00|11530.7|11490.7|11510.2|11486.2|11530.7|11490.7|11495.5|11471.5|14
1599667800000|2020-09-09 16:10:00|11535.7|11495.7|11515.3|11491.3|11535.7|11495.7|11510.3|11480.5|3
1599668100000|2020-09-09 16:15:00|11510.3|11486.3|11510.3|11486.3|11510.3|11486.3|11510.3|11486.3|2
1599668400000|2020-09-09 16:20:00|11512.5|11488.5|11502.8|11478.8|11512.5|11488.5|11502.8|11478.8|8
1599668700000|2020-09-09 16:25:00|11505.3|11481.3|11498.6|11474.6|11533.3|11493.3|11498.6|11474.6|14
1599669000000|2020-09-09 16:30:00|11503.1|11479.1|11480.6|11456.6|11503.1|11479.1|11473.1|11449.1|20
1599669300000|2020-09-09 16:35:00|11486.1|11446.1|11475.6|11451.6|11486.1|11456.6|11475.6|11446.1|4
1599669600000|2020-09-09 16:40:00|11475.9|11451.9|11483.1|11459.1|11486.1|11459.1|11475.9|11446.1|5
1599669900000|2020-09-09 16:45:00|11487.6|11463.6|11495.6|11471.6|11506.1|11474.1|11483.1|11456.1|8
1599670200000|2020-09-09 16:50:00|11498.1|11474.1|11496.2|11456.2|11498.1|11474.1|11490.6|11456.1|4
1599670500000|2020-09-09 16:55:00|||||||||2
1599670800000|2020-09-09 17:00:00|11492.6|11468.6|11480.7|11456.7|11493.2|11469.2|11475.7|11451.7|4
1599671100000|2020-09-09 17:05:00|11482.9|11458.9|11533.7|11493.7|11561.2|11501.2|11482.9|11458.9|15
1599671400000|2020-09-09 17:10:00|11530.7|11506.7|11548.2|11524.2|11573.7|11536.7|11530.7|11493.7|18
1599671700000|2020-09-09 17:15:00|11545.7|11521.7|11566|11542|11571.5|11542|11545.7|11521.7|11
1599672000000|2020-09-09 17:20:00|11563.5|11539.5|11601.3|11577.3|11611.5|11582.3|11558.5|11534.5|19
1599672300000|2020-09-09 17:25:00|11603.8|11579.8|11573.5|11549.5|11608.5|11584.5|11566|11542|26
1599672600000|2020-09-09 17:30:00|11571.3|11547.3|11596.6|11556.6|11596.6|11557.1|11563.5|11536.5|4
1599672900000|2020-09-09 17:35:00|11586.3|11562.3|11601.1|11577.1|11606.6|11577.1|11576.1|11546.6|1
1599673200000|2020-09-09 17:40:00|11598.6|11574.6|11598.6|11574.6|11601.1|11577.1|11596.1|11572.1|4
1599673500000|2020-09-09 17:45:00|11596.1|11572.1|11596.1|11572.1|11596.1|11572.1|11596.1|11572.1|1
1599673800000|2020-09-09 17:50:00|11593.6|11569.6|11593.6|11569.6|11593.6|11569.6|11593.6|11569.6|3
1599674100000|2020-09-09 17:55:00|11594.5|11570.5|11604.1|11564.1|11604.1|11577.1|11591.1|11561.6|12
1599739200000|2020-09-10 12:00:00|11623|11583|11639.5|11579.5|11640.5|11586.1|11574.9|11529.5|25
1599739500000|2020-09-10 12:05:00|11632|11592|11697.1|11657.1|11712.1|11667.1|11619.1|11589.6|24
1599740100000|2020-09-10 12:15:00|11703.6|11663.6|11694.1|11670.1|11704.6|11675.1|11691.6|11662.4|2
1599740400000|2020-09-10 12:20:00|11701.6|11677.6|11689.1|11665.1|11701.6|11677.6|11684.1|11654.3|9
1599740700000|2020-09-10 12:25:00|11729.6|11689.6|11732.1|11692.1|11754.6|11714.6|11719.6|11679.6|12
1599741000000|2020-09-10 12:30:00|11719.1|11695.1|11737.1|11697.1|11739.6|11699.6|11709.1|11679.6|1
1599741300000|2020-09-10 12:35:00|11732.8|11692.8|11732.2|11692.2|11744.6|11697.2|11720.1|11684|1
1599741600000|2020-09-10 12:40:00|11730|11690|11711.7|11687.7|11730|11690.5|11709.2|11684.7|1
1599741900000|2020-09-10 12:45:00|11719.2|11695.2|11711.7|11687.7|11719.2|11695.2|11711.7|11687.7|1
1599742500000|2020-09-10 12:55:00|11721.7|11697.7|11736.7|11712.7|11736.7|11712.7|11719.5|11695.5|8
1599742800000|2020-09-10 13:00:00|11739.2|11715.2|11719.2|11695.2|11739.2|11715.2|11719.2|11695.2|5
1599743400000|2020-09-10 13:10:00|11716.4|11692.4|11784.1|11744.1|11784.1|11744.1|11714.2|11690.2|18
1599743700000|2020-09-10 13:15:00|11777.6|11737.6|11769.8|11729.8|11785.4|11744.1|11769.8|11721.9|3
1599744000000|2020-09-10 13:20:00|11759.6|11735.6|11764.8|11704.8|11770.1|11735.6|11737.1|11699.8|6
1599744300000|2020-09-10 13:25:00|11758.2|11698.2|11729.8|11689.8|11758.2|11698.2|11729.8|11684.8|4
1599744600000|2020-09-10 13:30:00|11719.6|11695.6|11721.8|11697.8|11729.8|11697.8|11659.8|11614.5|23
1599744900000|2020-09-10 13:35:00|11736.8|11712.8|11779.5|11739.5|11779.5|11739.5|11734.8|11694.8|20
1599745200000|2020-09-10 13:40:00|11777.3|11737.3|11790.3|11766.3|11806.1|11776.3|11760.6|11736.6|30
1599745500000|2020-09-10 13:45:00|11796.1|11756.1|11785.6|11761.6|11796.1|11764.1|11775.9|11743.6|4
1599745800000|2020-09-10 13:50:00|11787.8|11763.8|11831.8|11771.8|11865.8|11825.8|11761|11731.5|44
1599746100000|2020-09-10 13:55:00|11830.8|11770.8|11828.3|11788.3|11838.3|11801.6|11818.3|11760.8|3
1599746400000|2020-09-10 14:00:00|11835.8|11775.8|11772.4|11732.4|11835.8|11783.7|11759.4|11731.8|22
1599746700000|2020-09-10 14:05:00|11795.5|11735.5|11787.1|11727.1|11795.5|11744.3|11766.6|11727.1|5
1599747000000|2020-09-10 14:10:00|11787.2|11727.2|11784|11744|11787.2|11744|11784|11727.2|0
1599747300000|2020-09-10 14:15:00|11785|11745|11806.5|11766.5|11816.5|11784.5|11785|11741.5|5
1599747600000|2020-09-10 14:20:00|11811.2|11771.2|11803.6|11779.6|11811.2|11782|11801|11771.2|1
1599747900000|2020-09-10 14:25:00|11801.4|11777.4|11762|11738|11801.4|11777.4|11762|11732.8|5
1599748200000|2020-09-10 14:30:00|11778.8|11738.8|11768.9|11744.9|11781.9|11744.9|11766.7|11737.2|3
1599748500000|2020-09-10 14:35:00|11762|11738|11759.6|11735.6|11772.5|11747.1|11757|11732.5|6
1599748800000|2020-09-10 14:40:00|11757.4|11733.4|11757.7|11733.7|11757.7|11733.7|11757.1|11733.1|8
1599749100000|2020-09-10 14:45:00|11754.4|11714.4|11736.4|11712.4|11761.9|11714.4|11732.1|11701.9|7
1599749400000|2020-09-10 14:50:00|11736.5|11712.5|11739|11715|11739|11715|11736.5|11712.5|0
1599749700000|2020-09-10 14:55:00|11767.9|11707.9|11752|11712|11767.9|11722|11731.5|11707.5|2
1599750000000|2020-09-10 15:00:00|11747.6|11707.6|11739|11715|11747.6|11717.5|11739|11707|0
1599750300000|2020-09-10 15:05:00|11736.8|11712.8|11756.5|11732.5|11762|11732.5|11736.5|11712.5|1
1599750600000|2020-09-10 15:10:00|11763.1|11739.1|11764|11740|11764|11740|11763.1|11739.1|0
1599750900000|2020-09-10 15:15:00|11757.5|11733.5|11811.5|11787.5|11812|11787.5|11757.5|11733.5|9
1599751200000|2020-09-10 15:20:00|11806.5|11782.5|11804.1|11780.1|11806.5|11782.5|11804|11780|4
1599751500000|2020-09-10 15:25:00|11787.1|11747.1|11781.6|11757.6|11807.1|11767.1|11776.6|11739.6|8
1599751800000|2020-09-10 15:30:00|11804.8|11764.8|11814.6|11774.6|11814.6|11774.6|11799.6|11759.6|1
1599752100000|2020-09-10 15:35:00|11805.9|11765.9|11804.6|11764.6|11822.1|11772.1|11799.6|11759.6|2
1599752400000|2020-09-10 15:40:00|11814|11790|11804.6|11764.6|11817.1|11790|11804.6|11752.4|7
1599752700000|2020-09-10 15:45:00|11816.8|11756.8|11812.1|11772.1|11817.1|11772.1|11812.1|11756.8|0
1599753000000|2020-09-10 15:50:00|11812.2|11772.2|11812.2|11772.2|11812.2|11772.2|11812.2|11772.2|0
1599753600000|2020-09-10 16:00:00|11801.7|11777.7|11803.2|11779.2|11806.7|11782.7|11801.7|11777.7|2
1599753900000|2020-09-10 16:05:00|11798.9|11774.9|11796.4|11772.4|11803.2|11779.2|11786.7|11761.6|6
1599754500000|2020-09-10 16:15:00|11827|11803|11829.6|11805.6|11837.5|11805.6|11825|11785|6
1599754800000|2020-09-10 16:20:00|11822.6|11782.6|11832.1|11808.1|11832.6|11808.1|11802.6|11742.6|9
1599755100000|2020-09-10 16:25:00|11829.6|11805.6|11859.4|11799.4|11880.5|11856.5|11827.1|11774.4|27
1599755400000|2020-09-10 16:30:00|11863.8|11803.8|11859.8|11819.8|11886|11841|11832.6|11772.6|9
1599755700000|2020-09-10 16:35:00|11882.9|11822.9|11860.1|11800.1|11883.2|11823.2|11855.1|11795.1|8
1599756000000|2020-09-10 16:40:00|11859.1|11799.1|11870.8|11846.8|11881.3|11851.5|11858.8|11799.1|3
1599756300000|2020-09-10 16:45:00|11870.9|11846.9|11870.9|11846.9|11870.9|11846.9|11870.9|11846.9|0
1599756600000|2020-09-10 16:50:00|11868.7|11844.7|11872|11812|11874.2|11844.7|11836.8|11782.5|10
1599756900000|2020-09-10 16:55:00|11857.7|11817.7|11833.6|11793.6|11876.7|11817.7|11823.9|11763.9|13
1599757200000|2020-09-10 17:00:00|11824.9|11784.9|11846.7|11786.7|11846.7|11786.7|11819.8|11761.1|4
1599757500000|2020-09-10 17:05:00|11834.6|11794.6|11853.6|11793.6|11853.6|11794.6|11834.6|11793.6|2
1599757800000|2020-09-10 17:10:00|11862.3|11802.3|11863.9|11803.9|11864.3|11804.3|11862.3|11802.3|1
1599758400000|2020-09-10 17:20:00|11861.8|11801.8|11841.8|11801.8|11861.8|11801.8|11839.3|11791.8|0
1599758700000|2020-09-10 17:25:00|11846.8|11806.8|11867.1|11807.1|11867.1|11809.8|11813.8|11785.5|13
1599759000000|2020-09-10 17:30:00|11866.8|11806.8|11868.7|11828.7|11871.8|11841.7|11856.9|11806.8|6
1599759300000|2020-09-10 17:35:00|11866.5|11826.5|11854.4|11830.4|11866.5|11832|11854.4|11825.2|0
1599759600000|2020-09-10 17:40:00|11853.7|11829.7|11816.2|11756.2|11859.9|11829.7|11816.2|11756.2|2
1599760200000|2020-09-10 17:50:00|11812.7|11772.7|11871.2|11811.2|11871.2|11825.6|11812.7|11772.7|2
1599760500000|2020-09-10 17:55:00|11853.7|11793.7|11861.2|11801.2|11876.2|11824.1|11846.2|11786.2|7
1599825600000|2020-09-11 12:00:00|11832|11792|11867.4|11807.4|11882|11822|11832|11791.6|6
1599825900000|2020-09-11 12:05:00|11863.8|11823.8|11862.4|11802.4|11869.9|11823.8|11853.4|11793.4|0
1599826200000|2020-09-11 12:10:00|11860.2|11800.2|11867.8|11807.8|11867.8|11819.9|11839.2|11799.2|2
1599826500000|2020-09-11 12:15:00|11867.4|11807.4|11881.3|11821.3|11883.8|11823.8|11862.4|11807.4|1
1599826800000|2020-09-11 12:20:00|11879.2|11819.2|11866.4|11826.4|11879.2|11826.7|11866.3|11818.8|1
1599827400000|2020-09-11 12:30:00|11871.4|11831.4|11848.4|11824.4|11873.9|11834.4|11848.4|11824.4|8
1599827700000|2020-09-11 12:35:00|11843.4|11819.4|11890.9|11866.9|11913.9|11868|11843.4|11816.7|9
1599828000000|2020-09-11 12:40:00|11893.9|11853.9|11899.6|11839.6|11899.6|11853.9|11891.4|11838.5|0
1599828300000|2020-09-11 12:45:00|11887.5|11847.5|11886.4|11846.4|11892.1|11847.5|11884.3|11824.3|0
1599828600000|2020-09-11 12:50:00|11883.9|11843.9|11866.4|11826.4|11883.9|11843.9|11866.4|11818.9|1
1599828900000|2020-09-11 12:55:00|11857.9|11817.9|11849|11809|11857.9|11817.9|11849|11809|1
1599829200000|2020-09-11 13:00:00|11838.5|11814.5|11849|11809|11849|11814.5|11838.5|11809|1
1599829800000|2020-09-11 13:10:00|11834.4|11794.4|11829|11789|11834.4|11799.5|11823.5|11789|2
1599830100000|2020-09-11 13:15:00|11851.5|11791.5|11876.5|11816.5|11881.5|11821.5|11851.5|11791.5|1
1599830400000|2020-09-11 13:20:00|11866.5|11806.5|11801.5|11761.5|11866.5|11806.5|11801.5|11746.5|3
1599830700000|2020-09-11 13:25:00|11803.7|11763.7|11826.5|11766.5|11854|11794|11791|11759|3
1599831000000|2020-09-11 13:30:00|11820.1|11760.1|11821.6|11761.6|11826.6|11766.6|11820.1|11760.1|1
1599831300000|2020-09-11 13:35:00|11806.6|11746.6|11739.1|11679.1|11806.6|11746.6|11719.1|11674.1|5
1599831600000|2020-09-11 13:40:00|11720.5|11680.5|11751.6|11691.6|11779.1|11719.1|11685.4|11650.5|7
1599831900000|2020-09-11 13:45:00|11753.7|11693.7|11754.1|11694.1|11754.1|11694.1|11753.7|11693.7|0
1599832200000|2020-09-11 13:50:00|11752|11692|11766.6|11706.6|11778|11718|11751.6|11691.6|1
1599832500000|2020-09-11 13:55:00|11769.1|11709.1|11804.1|11744.1|11804.1|11744.1|11766.6|11706.6|2
1599832800000|2020-09-11 14:00:00|11814.1|11754.1|11806.6|11766.6|11814.1|11766.6|11806.3|11754.1|1
1599833100000|2020-09-11 14:05:00|11806.7|11766.7|11819.2|11759.2|11822.7|11766.7|11806.7|11759.2|2
1599833400000|2020-09-11 14:10:00|11813.7|11789.7|11831.7|11771.7|11841.7|11799.2|11804.2|11762.7|7
1599833700000|2020-09-11 14:15:00|11834.2|11774.2|11839.2|11779.2|11847.1|11787.1|11834.2|11774.2|2
1599834000000|2020-09-11 14:20:00|11844.2|11784.2|11844.2|11784.2|11844.2|11784.2|11844.2|11784.2|0
1599834300000|2020-09-11 14:25:00|11839.9|11779.9|11839.2|11779.2|11839.9|11779.9|11839.2|11779.2|0
1599834600000|2020-09-11 14:30:00|11843.5|11783.5|11864.2|11804.2|11875.6|11826|11831.7|11776.7|6
1599834900000|2020-09-11 14:35:00|11861.7|11801.7|11861.8|11801.8|11861.8|11801.8|11861.7|11801.7|0
1599835200000|2020-09-11 14:40:00|11834.6|11794.6|11734.3|11694.3|11834.6|11794.6|11734.3|11694.3|10
1599835500000|2020-09-11 14:45:00|11727.9|11687.9|11729.3|11689.3|11734.6|11694.3|11726.8|11674.6|2
1599835800000|2020-09-11 14:50:00|11723.8|11699.8|11723.8|11699.8|11723.8|11699.8|11723.8|11699.8|1
1599836100000|2020-09-11 14:55:00|11718.8|11694.8|11741.8|11701.8|11759|11701.8|11718.8|11689.3|3
1599836400000|2020-09-11 15:00:00|11749.3|11689.3|11751.8|11691.8|11771.8|11711.8|11749.3|11689.3|0
1599836700000|2020-09-11 15:05:00|11749.3|11689.3|11746.3|11722.3|11756.8|11722.3|11731.8|11689.3|3
1599837000000|2020-09-11 15:10:00|11746.4|11722.4|11736.4|11712.4|11746.4|11722.4|11733.9|11709.9|1
1599837300000|2020-09-11 15:15:00|11738.2|11714.2|11748.9|11724.9|11754.4|11724.9|11738.2|11706.9|2
1599838500000|2020-09-11 15:35:00|11727.5|11703.5|11754.4|11694.4|11754.4|11710.1|11723.9|11692.6|4
1599838800000|2020-09-11 15:40:00|11725.8|11701.8|11725.8|11701.8|11725.8|11701.8|11725.8|11701.8|1
1599839100000|2020-09-11 15:45:00|11723.9|11699.9|11754.5|11694.5|11754.5|11700|11723.9|11693.7|1
1599839400000|2020-09-11 15:50:00|11746.6|11706.6|11747|11707|11747|11707|11746.6|11706.6|0
1599839700000|2020-09-11 15:55:00|11747.7|11707.7|11745.6|11705.6|11747.7|11707.7|11745.6|11705.6|0
1599840000000|2020-09-11 16:00:00|11745.2|11705.2|11745.2|11705.2|11745.2|11705.2|11745.2|11705.2|0
1599840300000|2020-09-11 16:05:00|11745.6|11705.6|11745.2|11705.2|11749.9|11709.9|11745.2|11705.2|2
1599840600000|2020-09-11 16:10:00|11745.3|11705.3|11745.3|11705.3|11745.3|11705.3|11745.3|11705.3|0
1599840900000|2020-09-11 16:15:00|11740.6|11700.6|11740.6|11700.6|11743.1|11703.1|11740.6|11700.6|0
1599841200000|2020-09-11 16:20:00|11728.4|11704.4|11727.7|11703.7|11740.6|11710.8|11727.6|11700.6|2
1599841800000|2020-09-11 16:30:00|11703|11679|11730|11690|11730|11690|11691.2|11667.2|25
1599842100000|2020-09-11 16:35:00|11729.2|11689.2|11735|11675|11735|11689.2|11729.2|11675|4
1599842400000|2020-09-11 16:40:00|11730|11690|11712|11688|11735|11700.5|11709.5|11674.2|3
1599843300000|2020-09-11 16:55:00|11714.7|11674.7|11704.5|11680.5|11714.7|11680.9|11704.5|11674.7|1
1599843600000|2020-09-11 17:00:00|11705|11665|11727.5|11667.5|11728.6|11684.3|11687.4|11660.4|7
1599843900000|2020-09-11 17:05:00|11727.6|11667.6|11727.6|11667.6|11727.6|11667.6|11727.6|11667.6|0
1599844500000|2020-09-11 17:15:00|11725.1|11685.1|11723.7|11683.7|11725.5|11685.1|11717.6|11665.1|3
1599845100000|2020-09-11 17:25:00|11725.8|11685.8|11715|11691|11745.5|11695.1|11710.7|11666.9|4
1599845400000|2020-09-11 17:30:00|11720.9|11680.9|11699|11675|11720.9|11693.1|11699|11672|6
1599845700000|2020-09-11 17:35:00|11688.3|11664.3|11671.5|11647.5|11700.9|11671.4|11669|11645|7
1599846000000|2020-09-11 17:40:00|11672.2|11648.2|11680.8|11656.8|11691.3|11657.1|11672.2|11642.3|2
1599846300000|2020-09-11 17:45:00|11676.5|11652.5|11676.1|11652.1|11676.5|11652.5|11674|11650|0
1599846600000|2020-09-11 17:50:00|11719.8|11659.8|11689.2|11649.2|11719.8|11659.8|11686.7|11640.9|6
1599846900000|2020-09-11 17:55:00|11709.8|11649.8|11701.7|11641.7|11723.7|11663.7|11701.7|11641.7|6
1600084800000|2020-09-14 12:00:00|11738.9|11678.9|11693|11669|11738.9|11678.9|11693|11653.9|9
1600085400000|2020-09-14 12:10:00|11693.5|11669.5|11699.5|11659.5|11699.5|11669.5|11693.5|11659.5|1
1600085700000|2020-09-14 12:15:00|11689|11665|11677.9|11617.9|11694.8|11665|11642.4|11612.9|23
1600086000000|2020-09-14 12:20:00|11680.4|11620.4|11653.4|11613.4|11680.4|11622.9|11653.4|11613.4|0
1600086300000|2020-09-14 12:25:00|11650.9|11610.9|11665.5|11625.5|11665.5|11625.5|11640.4|11610.9|2
1600086600000|2020-09-14 12:30:00|11661.4|11621.4|11633|11609|11661.4|11631|11633|11607.4|5
1600086900000|2020-09-14 12:35:00|11628.4|11604.4|11631|11607|11635.5|11611.5|11628.4|11604.4|4
1600087200000|2020-09-14 12:40:00|11628.5|11604.5|11628.5|11604.5|11628.5|11604.5|11628.5|11604.5|2
1600087500000|2020-09-14 12:45:00|11627|11603|11672.5|11612.5|11690|11630.4|11623|11599|4
1600087800000|2020-09-14 12:50:00|11672.6|11612.6|11675.1|11615.1|11675.1|11615.1|11672.6|11612.6|0
1600088100000|2020-09-14 12:55:00|11685.1|11625.1|11675.1|11615.1|11685.1|11625.1|11675.1|11615.1|0
1600088400000|2020-09-14 13:00:00|11677.1|11617.1|11675.1|11615.1|11677.6|11617.6|11675.1|11615.1|0
1600088700000|2020-09-14 13:05:00|11667.1|11627.1|11667.6|11627.6|11667.6|11627.6|11667.1|11627.1|0
1600089000000|2020-09-14 13:10:00|11671.6|11611.6|11650.1|11610.1|11671.6|11617.6|11648.1|11608.1|0
1600089300000|2020-09-14 13:15:00|11654.2|11614.2|11670.1|11630.1|11680.1|11630.1|11648.7|11610.1|3
1600089600000|2020-09-14 13:20:00|11664.6|11640.6|11657.7|11617.7|11675.1|11640.6|11657.2|11605.6|3
1600089900000|2020-09-14 13:25:00|11682.7|11622.7|11682.7|11642.7|11682.7|11642.7|11677.7|11620.2|1
1600090200000|2020-09-14 13:30:00|11690.7|11630.7|11690.2|11630.2|11690.7|11630.7|11690.2|11630.2|1
1600090500000|2020-09-14 13:35:00|11675.2|11635.2|11663.2|11639.2|11675.2|11639.2|11659.7|11635.2|3
1600090800000|2020-09-14 13:40:00|11661.2|11637.2|11690.2|11650.2|11709.7|11660.2|11661.2|11637.2|2
1600091100000|2020-09-14 13:45:00|11683.7|11643.7|11666.2|11642.2|11685.7|11646.7|11666.2|11636.7|1
1600091400000|2020-09-14 13:50:00|11665.7|11641.7|11663.7|11639.7|11665.7|11641.7|11663.7|11639.7|1
1600091700000|2020-09-14 13:55:00|11708.8|11648.8|11661.8|11621.8|11708.8|11655.3|11661.8|11614.3|8
1600092000000|2020-09-14 14:00:00|11662.3|11622.3|11663.8|11623.8|11666.3|11629.8|11650.8|11614.8|7
1600092300000|2020-09-14 14:05:00|11668.8|11628.8|11668.8|11628.8|11668.8|11628.8|11668.8|11628.8|0
1600092600000|2020-09-14 14:10:00|11668.9|11628.9|11668.9|11628.9|11668.9|11628.9|11668.9|11628.9|0
1600093200000|2020-09-14 14:20:00|11696.9|11636.9|11693.9|11653.9|11696.9|11659.4|11676.4|11628.9|7
1600093500000|2020-09-14 14:25:00|11696.4|11656.4|11733.4|11709.4|11733.9|11709.4|11683.4|11656.4|6
1600093800000|2020-09-14 14:30:00|11730.9|11706.9|11688.9|11648.9|11730.9|11706.9|11687.4|11648.9|9
1600094400000|2020-09-14 14:40:00|11689|11649|11689|11649|11689|11649|11689|11649|0
1600094700000|2020-09-14 14:45:00|11678.9|11654.9|11658.5|11634.5|11682.3|11654.9|11658.5|11622.3|1
1600095000000|2020-09-14 14:50:00|11654.5|11630.5|11637.4|11613.4|11654.5|11630.5|11637.4|11613.4|3
1600095300000|2020-09-14 14:55:00|11687|11627|11640|11616|11687|11627|11637.4|11607.9|5
1600095600000|2020-09-14 15:00:00|11635.4|11611.4|11628.9|11604.9|11645.9|11611.4|11626.4|11602.4|13
1600095900000|2020-09-14 15:05:00|11631.8|11607.8|11628.9|11604.9|11641.9|11611.9|11628.9|11601.9|4
1600096200000|2020-09-14 15:10:00|11631|11607|11631.5|11607.5|11631.5|11607.5|11631|11607|0
1600096500000|2020-09-14 15:15:00|11629|11605|11629|11605|11629|11605|11629|11605|0
1600096800000|2020-09-14 15:20:00|11627|11603|11626.5|11602.5|11627|11603|11626.5|11602.5|1
1600097100000|2020-09-14 15:25:00|11631|11607|11628.5|11604.5|11631|11607|11628.5|11604.5|12
1600097400000|2020-09-14 15:30:00|11624|11600|11635.6|11595.6|11635.6|11608.6|11617.6|11593.6|11
1600097700000|2020-09-14 15:35:00|11630.6|11590.6|11612.6|11588.6|11630.6|11590.6|11612.6|11586.1|4
1600098000000|2020-09-14 15:40:00|||||||||2
1600098300000|2020-09-14 15:45:00|11630.1|11606.1|11637.6|11613.6|11645.6|11613.6|11630.1|11600.6|5
1600098600000|2020-09-14 15:50:00|11656.6|11632.6|11650.1|11626.1|11656.6|11632.6|11650.1|11626.1|1
1600098900000|2020-09-14 15:55:00|11647.7|11623.7|11640.1|11616.1|11647.7|11623.7|11640.1|11616.1|1
1600099200000|2020-09-14 16:00:00|11640.2|11616.2|11645.7|11605.7|11645.7|11616.2|11640.2|11605.7|0
1600099500000|2020-09-14 16:05:00|11644.7|11604.7|11645.2|11621.2|11660.7|11624.6|11627.7|11600.7|4
1600099800000|2020-09-14 16:10:00|11640.2|11616.2|11632.7|11608.7|11640.2|11616.2|11630.2|11606.2|2
1600100100000|2020-09-14 16:15:00|11660.7|11620.7|11670.2|11646.2|11670.2|11646.2|11650.7|11620.2|3
1600100400000|2020-09-14 16:20:00|11667.3|11643.3|11635.2|11611.2|11667.3|11643.3|11635.2|11605.7|1
1600100700000|2020-09-14 16:25:00|11637.7|11613.7|11632.7|11608.7|11637.7|11613.7|11632.7|11608.7|1
1600101000000|2020-09-14 16:30:00|11632.3|11608.3|11610.3|11586.3|11634.8|11608.3|11610.2|11586.2|7
1600101300000|2020-09-14 16:35:00|11639.3|11579.3|11610.3|11586.3|11639.3|11593.3|11610.3|11579.3|5
1600101900000|2020-09-14 16:45:00|11612.3|11588.3|11612.8|11588.8|11612.8|11588.8|11612.3|11588.3|0
1600102200000|2020-09-14 16:50:00|11610.3|11586.3|11610.3|11586.3|11610.3|11586.3|11610.3|11586.3|0
1600102500000|2020-09-14 16:55:00|11612.3|11588.3|11608.3|11584.3|11615.3|11591.3|11608.3|11584.3|2
1600102800000|2020-09-14 17:00:00|11607.8|11583.8|11607.8|11583.8|11608.3|11584.3|11607.8|11583.8|3
1600103100000|2020-09-14 17:05:00|11607.9|11583.9|11607.9|11583.9|11607.9|11583.9|11607.9|11583.9|0
1600103400000|2020-09-14 17:10:00|11593.8|11569.8|11583.4|11559.4|11593.8|11569.8|11583.4|11559.4|28
1600103700000|2020-09-14 17:15:00|11582.4|11558.4|11566.9|11542.9|11582.4|11558.4|11566.9|11542.9|18
1600104000000|2020-09-14 17:20:00|11564.9|11540.9|11575.9|11551.9|11577.9|11553.9|11562.4|11538.4|18
1600104300000|2020-09-14 17:25:00|11576.4|11552.4|11670.9|11630.9|11671.9|11636.9|11573.4|11546.4|14
1600104600000|2020-09-14 17:30:00|11680.9|11640.9|11680.9|11640.9|11680.9|11651.4|11665.4|11631.9|4
1600104900000|2020-09-14 17:35:00|11681|11641|11691|11631|11695.5|11671.5|11671.4|11631|2
1600105200000|2020-09-14 17:40:00|11665.5|11641.5|11683.5|11623.5|11693.5|11641.5|11660.5|11615.5|3
1600105500000|2020-09-14 17:45:00|11676|11616|11663.5|11623.5|11676|11623.5|11663.5|11616|0
1600105800000|2020-09-14 17:50:00|11676|11616|11663.5|11603.5|11678.5|11654|11661|11601|4
1600106100000|2020-09-14 17:55:00|11661.5|11601.5|11666|11606|11676|11616|11658.5|11598.5|6
1600171200000|2020-09-15 12:00:00|11716.9|11656.9|11588.9|11564.9|11716.9|11656.9|11588.9|11559.4|5
1600171500000|2020-09-15 12:05:00|11591.4|11567.4|11662.5|11602.5|11662.5|11622|11591.4|11565.4|4
1600171800000|2020-09-15 12:10:00|11664|11640|11644|11620|11683.9|11640|11644|11619.5|1
1600172100000|2020-09-15 12:15:00|11649.5|11609.5|11634.6|11594.6|11649.5|11609.5|11619.1|11587.1|2
1600172400000|2020-09-15 12:20:00|11636.1|11596.1|11636.1|11596.1|11636.1|11602.1|11620.6|11596.1|2
1600172700000|2020-09-15 12:25:00|11630.1|11606.1|11630.1|11606.1|11630.1|11606.1|11630.1|11606.1|0
1600173000000|2020-09-15 12:30:00|11632|11608|11734.5|11694.5|11834.5|11774.5|11632|11608|22
1600173300000|2020-09-15 12:35:00|11709.5|11649.5|11789.6|11729.6|11799.5|11747|11702|11647|6
1600173600000|2020-09-15 12:40:00|11781.5|11741.5|11753.5|11713.5|11819.6|11780.1|11699.1|11668.5|20
1600173900000|2020-09-15 12:45:00|11754.6|11714.6|11784.6|11724.6|11804.6|11744.6|11699.1|11664.6|11
1600174200000|2020-09-15 12:50:00|11760.7|11736.7|11789.1|11729.1|11819.6|11774.6|11733.5|11677.1|18
1600174500000|2020-09-15 12:55:00|11789.6|11729.6|11759.6|11699.6|11809.6|11754.6|11734.1|11699.6|4
1600174800000|2020-09-15 13:00:00|11761.6|11701.6|11809.1|11785.1|11812.1|11785.1|11761.6|11701.6|10
1600175100000|2020-09-15 13:05:00|11804.6|11764.6|11804.1|11780.1|11804.6|11780.1|11804.1|11764.6|2
1600175400000|2020-09-15 13:10:00|11804.2|11780.2|11804.2|11780.2|11804.2|11780.2|11804.2|11780.2|1
1600175700000|2020-09-15 13:15:00|11807.2|11767.2|11789.2|11765.2|11809.7|11770.2|11789.2|11765.2|3
1600176000000|2020-09-15 13:20:00|11786.7|11762.7|11792.2|11752.2|11804.7|11771|11767.1|11707.2|6
1600176300000|2020-09-15 13:25:00|11794.7|11754.7|11802.2|11742.2|11807.2|11774.7|11754.2|11724.7|2
1600176600000|2020-09-15 13:30:00|11782.3|11742.3|11777.2|11737.2|11782.3|11742.3|11749.7|11709.7|0
1600177200000|2020-09-15 13:40:00|11771.3|11731.3|11769.8|11729.8|11771.3|11731.3|11769.7|11729.7|0
1600177500000|2020-09-15 13:45:00|11767.3|11727.3|11732.3|11708.3|11767.3|11739.2|11732.3|11708.3|3
1600177800000|2020-09-15 13:50:00|11731.8|11707.8|11752.3|11692.3|11774.8|11717.3|11706.8|11682.8|16
1600178100000|2020-09-15 13:55:00|11746.2|11706.2|11709.3|11685.3|11754.8|11714.8|11709.3|11684.8|1
1600178400000|2020-09-15 14:00:00|11699.3|11675.3|11661.8|11621.8|11711.4|11675.3|11644.3|11614.8|11
1600178700000|2020-09-15 14:05:00|11645.9|11621.9|11643.8|11619.8|11659.3|11629.8|11643.8|11619.3|3
1600179000000|2020-09-15 14:10:00|11641.8|11617.8|11629.9|11605.9|11641.8|11617.8|11627.4|11603.4|2
1600179300000|2020-09-15 14:15:00|11627.4|11603.4|11642.9|11602.9|11681.8|11641.8|11627.4|11602.9|6
1600179600000|2020-09-15 14:20:00|11640.4|11600.4|11640.4|11600.4|11640.4|11600.4|11640.4|11600.4|0
1600179900000|2020-09-15 14:25:00|11628.5|11604.5|11642.9|11602.9|11655.4|11604.5|11624.9|11595.4|5
1600180200000|2020-09-15 14:30:00|11638.9|11614.9|11644.9|11604.9|11664.9|11617|11638.9|11600.4|3
1600180500000|2020-09-15 14:35:00|11641|11601|11630|11606|11641|11606.5|11630|11600.4|0
1600180800000|2020-09-15 14:40:00|11639.9|11599.9|11630|11606|11644.9|11607|11630|11599.9|0
1600181100000|2020-09-15 14:45:00|11641.9|11601.9|11659.4|11619.4|11659.4|11634.9|11630|11600.5|6
1600181400000|2020-09-15 14:50:00|11688.4|11648.4|11693.9|11669.9|11698.4|11669.9|11686.4|11647.5|1
1600181700000|2020-09-15 14:55:00|11694|11670|11696.5|11672.5|11699.5|11672.5|11684|11657.9|4
1600182000000|2020-09-15 15:00:00|11694|11670|11661.5|11637.5|11744.5|11710|11661.5|11619.5|16
1600182300000|2020-09-15 15:05:00|11674|11650|11661.5|11637.5|11674|11650|11661.5|11637.5|3
1600182600000|2020-09-15 15:10:00|11649.7|11625.7|11662|11622|11662|11625.7|11616.5|11592.5|13
1600182900000|2020-09-15 15:15:00|11658|11634|11654.5|11614.5|11703.1|11645.2|11654.5|11614.5|4
1600183200000|2020-09-15 15:20:00|11619|11595|11611.5|11587.5|11619|11595|11611.5|11587.5|2
1600183500000|2020-09-15 15:25:00|11606.5|11582.5|11624.4|11584.4|11649.5|11589.5|11580.1|11554.5|22
1600183800000|2020-09-15 15:30:00|11626.4|11586.4|11621.9|11581.9|11626.9|11586.9|11621.9|11581.9|0
1600184100000|2020-09-15 15:35:00|11625.9|11585.9|11606.9|11566.9|11626.9|11586.9|11606.4|11566.9|0
1600184400000|2020-09-15 15:40:00|11600.9|11576.9|11679.5|11639.5|11679.5|11639.5|11600.9|11571.9|10
1600184700000|2020-09-15 15:45:00|11674.5|11634.5|11641.5|11617.5|11674.5|11634.5|11621.9|11597|8
1600185000000|2020-09-15 15:50:00|11640.4|11616.4|11631|11607|11646.5|11619.5|11615.4|11566.4|24
1600185600000|2020-09-15 16:00:00|11630.5|11606.5|11659.9|11635.9|11679.9|11649.3|11629.4|11605.4|10
1600185900000|2020-09-15 16:05:00|||||||||2
1600186200000|2020-09-15 16:10:00|11660|11636|11651|11591|11660|11636|11651|11591|2
1600186500000|2020-09-15 16:15:00|11649|11589|11651.5|11591.5|11651.5|11591.5|11649|11589|0
1600186800000|2020-09-15 16:20:00|11646.5|11586.5|11646.6|11586.6|11646.6|11586.6|11646.5|11586.5|0
1600187100000|2020-09-15 16:25:00|11634.6|11594.6|11631.6|11591.6|11634.6|11594.6|11631.6|11591.6|0
1600187400000|2020-09-15 16:30:00|11631|11591|11630.5|11590.5|11643.9|11597.1|11619.5|11583.9|4
1600187700000|2020-09-15 16:35:00|11620.6|11596.6|11625.5|11585.5|11626.1|11596.6|11620.6|11585.5|2
1600188300000|2020-09-15 16:45:00|11625.6|11585.6|11633.1|11593.1|11633.1|11593.1|11625.6|11585.6|1
1600188600000|2020-09-15 16:50:00|11627.2|11587.2|11608.5|11584.5|11640.6|11600.6|11608.5|11584.5|11
1600188900000|2020-09-15 16:55:00|11609|11585|11613.5|11589.5|11628.5|11589.5|11609|11585|1
1600189200000|2020-09-15 17:00:00|11608.5|11584.5|11609|11585|11628.5|11598.4|11608.5|11582.9|3
1600189500000|2020-09-15 17:05:00|11609.1|11585.1|11618|11594|11618|11594|11609.1|11585.1|1
1600189800000|2020-09-15 17:10:00|11617.5|11593.5|11617.5|11593.5|11617.5|11593.5|11617.5|11593.5|0
1600190100000|2020-09-15 17:15:00|11606|11582|11606.1|11582.1|11613|11589|11606|11582|4
1600190400000|2020-09-15 17:20:00|11605.5|11581.5|11605.5|11581.5|11610|11586|11605.5|11581.5|2
1600190700000|2020-09-15 17:25:00|11607.5|11583.5|11628.6|11588.6|11634|11610|11605.5|11578.5|13
1600191000000|2020-09-15 17:30:00|11627.5|11587.5|11642|11602|11650|11610|11627.5|11587.5|3
1600191300000|2020-09-15 17:35:00|11640.4|11600.4|11623|11583|11640.4|11600.4|11608.1|11578.6|5
1600191600000|2020-09-15 17:40:00|11612.5|11588.5|11616.5|11592.5|11627|11592.5|11605.6|11578.6|9
1600192200000|2020-09-15 17:50:00|11632|11592|11607.6|11583.6|11644.5|11608|11607.6|11578.1|9
1600192500000|2020-09-15 17:55:00|11609.6|11585.6|11629|11569|11629|11585.6|11607.6|11569|14
1600257600000|2020-09-16 12:00:00|11676.7|11652.7|11701.6|11661.6|11739.7|11679.7|11667.2|11627.2|14
1600257900000|2020-09-16 12:05:00|11701.7|11661.7|11688.7|11664.7|11706.7|11666.7|11680.6|11646.7|1
1600258200000|2020-09-16 12:10:00|11690.4|11666.4|11712.2|11672.2|11729.2|11689.2|11690.4|11666.4|1
1600258500000|2020-09-16 12:15:00|11711.4|11671.4|11695.9|11671.9|11711.4|11671.9|11691.5|11667.5|2
1600258800000|2020-09-16 12:20:00|11695.4|11671.4|11691.5|11667.5|11695.4|11671.4|11691.5|11667.5|3
1600259400000|2020-09-16 12:30:00|11693.8|11669.8|11736.8|11712.8|11762.3|11735.3|11693.8|11669.8|14
1600259700000|2020-09-16 12:35:00|11741.8|11717.8|11797.3|11757.3|11799.8|11767.8|11726.8|11702.8|8
1600260000000|2020-09-16 12:40:00|11793.4|11753.4|11732.3|11692.3|11793.4|11757.8|11714.3|11687.3|14
1600260300000|2020-09-16 12:45:00|11716.8|11692.8|11777.3|11737.3|11792.3|11752.3|11711.8|11687.8|19
1600260600000|2020-09-16 12:50:00|11785.7|11745.7|11787.4|11747.4|11787.4|11747.4|11785.7|11745.7|0
1600260900000|2020-09-16 12:55:00|11788.5|11748.5|11792.4|11752.4|11792.4|11757.9|11781.9|11747.4|1
1600261200000|2020-09-16 13:00:00|11786.9|11762.9|11774.9|11750.9|11789.4|11765.4|11774.9|11739.6|5
1600261500000|2020-09-16 13:05:00|11771.1|11747.1|11724.4|11700.4|11776.3|11747.1|11724.4|11700.4|6
1600261800000|2020-09-16 13:10:00|11728.9|11704.9|11747.4|11707.4|11748.5|11717.9|11728.9|11704.9|1
1600262100000|2020-09-16 13:15:00|11741.3|11717.3|11746.3|11706.3|11751.9|11717.3|11741.3|11691.3|1
1600262400000|2020-09-16 13:20:00|11726.9|11702.9|11726.9|11702.9|11736.4|11712.4|11724.4|11700.4|2
1600262700000|2020-09-16 13:25:00|11719.4|11695.4|11716.4|11692.4|11731.4|11707.4|11716.4|11692.4|3
1600263000000|2020-09-16 13:30:00|11714.5|11690.5|11714.5|11690.5|11714.5|11690.5|11714.5|11690.5|0
1600263300000|2020-09-16 13:35:00|11718.9|11694.9|11717.2|11693.2|11718.9|11694.9|11717.2|11693.2|2
1600263600000|2020-09-16 13:40:00|11708.6|11668.6|11708.9|11684.9|11708.9|11684.9|11702.6|11668.6|4
1600263900000|2020-09-16 13:45:00|11723.6|11699.6|11726.6|11686.6|11729.7|11699.6|11723.6|11686.6|7
1600264200000|2020-09-16 13:50:00|||||||||2
1600264500000|2020-09-16 13:55:00|11728.6|11688.6|11729.1|11689.1|11729.1|11689.1|11728.6|11688.6|0
1600264800000|2020-09-16 14:00:00|11726.1|11702.1|11750.9|11726.9|11757|11726.9|11719.2|11695.2|8
1600265100000|2020-09-16 14:05:00|11750.3|11726.3|11753.4|11713.4|11760.9|11726.3|11702|11668.1|19
1600265400000|2020-09-16 14:10:00|11785.9|11725.9|11780.9|11740.9|11790.3|11760.8|11765.9|11725.9|13
1600265700000|2020-09-16 14:15:00|11762.9|11738.9|11730.9|11690.9|11762.9|11738.9|11724|11684|8
1600266000000|2020-09-16 14:20:00|11724.8|11700.8|11711|11687|11725.4|11701.4|11706|11681.5|2
1600266300000|2020-09-16 14:25:00|11728.4|11688.4|11721.5|11681.5|11728.4|11692.5|11715.4|11681.5|1
1600266600000|2020-09-16 14:30:00|11725.9|11685.9|11725.9|11685.9|11735.9|11703.7|11711|11684.8|1
1600266900000|2020-09-16 14:35:00|11722.1|11682.1|11725.9|11685.9|11725.9|11694.2|11712.7|11680.4|3
1600267200000|2020-09-16 14:40:00|11733.7|11693.7|11778.5|11738.5|11793.7|11763.4|11733.7|11693.7|3
1600267500000|2020-09-16 14:45:00|11776|11736|11790.4|11730.4|11791|11742.9|11776|11730.4|1
1600267800000|2020-09-16 14:50:00|11782.9|11742.9|11779.9|11755.9|11785.4|11755.9|11779.9|11742.9|0
1600268100000|2020-09-16 14:55:00|11782.4|11758.4|11786|11746|11786|11761.5|11780.5|11746|1
1600268400000|2020-09-16 15:00:00|11780.5|11756.5|11740.5|11716.5|11783|11759|11725.5|11701.5|13
1600268700000|2020-09-16 15:05:00|11743|11719|11777.5|11753.5|11777.5|11753.5|11721.1|11697.1|22
1600269000000|2020-09-16 15:10:00|11778|11754|11783|11759|11783|11759|11770.5|11738.3|4
1600269300000|2020-09-16 15:15:00|11775.3|11751.3|11728|11704|11775.3|11751.3|11725.5|11701.5|10
1600269600000|2020-09-16 15:20:00|11728.1|11704.1|11723.9|11699.9|11728.1|11704.1|11723.3|11699.3|1
1600269900000|2020-09-16 15:25:00|11727.7|11703.7|11721.4|11697.4|11728.2|11703.7|11714.4|11688.2|5
1600270500000|2020-09-16 15:35:00|11711.2|11687.2|11676.2|11652.2|11711.2|11687.2|11638.7|11614.7|52
1600270800000|2020-09-16 15:40:00|11681.2|11657.2|11710|11686|11720.5|11686|11681.2|11656.7|9
1600271100000|2020-09-16 15:45:00|11710.6|11686.6|11721.4|11697.4|11733.8|11698|11710.6|11680.5|4
1600271400000|2020-09-16 15:50:00|11714.5|11690.5|11737.7|11697.7|11737.7|11697.7|11704.5|11680.5|4
1600271700000|2020-09-16 15:55:00|11734.7|11710.7|11723.4|11699.4|11734.7|11710.7|11722.8|11686.4|2
1600272000000|2020-09-16 16:00:00|11719.5|11695.5|11712|11688|11725|11695.5|11709.5|11684.4|1
1600272300000|2020-09-16 16:05:00|11714.5|11690.5|11704|11680|11717|11693|11704|11680|6
1600272600000|2020-09-16 16:10:00|11705.9|11681.9|11705.9|11681.9|11705.9|11681.9|11705.9|11681.9|1
1600272900000|2020-09-16 16:15:00|11700.1|11676.1|11699|11675|11700.1|11676.1|11697.1|11673.1|2
1600273200000|2020-09-16 16:20:00|11701.5|11677.5|11697.1|11673.1|11705.9|11681.9|11694.6|11670.6|4
1600273500000|2020-09-16 16:25:00|11699.6|11675.6|11699.6|11675.6|11699.6|11675.6|11699.6|11675.6|5
1600273800000|2020-09-16 16:30:00|11697.1|11673.1|11743.5|11719.5|11752.8|11720|11697.1|11673.1|6
1600274100000|2020-09-16 16:35:00|11741.2|11717.2|11748.5|11724.5|11749|11724.5|11741.2|11703.4|3
1600274400000|2020-09-16 16:40:00|11746|11722|11737.3|11713.3|11746|11722|11737.3|11702.8|4
1600274700000|2020-09-16 16:45:00|11737.4|11713.4|11736.8|11712.8|11739.8|11713.4|11735.6|11699.8|1
1600275000000|2020-09-16 16:50:00|||||||||1
1600275300000|2020-09-16 16:55:00|11735.7|11711.7|11736.8|11712.8|11736.8|11712.8|11735.7|11711.7|2
1600275600000|2020-09-16 17:00:00|11739.8|11699.8|11697.3|11657.3|11739.8|11712.8|11697.3|11652.3|3
1600275900000|2020-09-16 17:05:00|11691.3|11667.3|11684.3|11660.3|11702.3|11667.8|11684.3|11657.3|3
1600276200000|2020-09-16 17:10:00|11688.4|11664.4|11704.4|11680.4|11722.9|11680.4|11688.4|11662.3|2
1600276500000|2020-09-16 17:15:00|11702.4|11678.4|11671.9|11647.9|11707.9|11678.4|11671.9|11647.9|3
1600276800000|2020-09-16 17:20:00|11674.7|11650.7|11694.9|11654.9|11697.4|11670.4|11674.7|11650.7|3
1600277100000|2020-09-16 17:25:00|11691.9|11667.9|11704.4|11680.4|11716.9|11692.9|11689.4|11652.4|9
1600277400000|2020-09-16 17:30:00|11716.9|11692.9|11716.9|11692.9|11719.4|11695.4|11706.9|11682.9|5
1600277700000|2020-09-16 17:35:00|11717.5|11693.5|11732.4|11692.4|11743.2|11703.5|11717.5|11692.4|2
1600278000000|2020-09-16 17:40:00|11736.3|11696.3|11726.9|11686.9|11736.8|11702.9|11711.9|11686.9|5
1600278300000|2020-09-16 17:45:00|11720.8|11696.8|11739.1|11715.1|11752.9|11728.9|11720.8|11696.8|5
1600278600000|2020-09-16 17:50:00|11725.8|11701.8|11729.1|11705.1|11730.2|11706.2|11718.3|11694.3|9
1600278900000|2020-09-16 17:55:00|11734.1|11710.1|11747.9|11723.9|11747.9|11723.9|11734.1|11710.1|4
1600344000000|2020-09-17 12:00:00|11701.7|11677.7|11689|11649|11717.3|11686.4|11676|11645.3|27
1600344300000|2020-09-17 12:05:00|11692.8|11652.8|11699|11659|11714|11689.5|11681|11652.8|2
1600344600000|2020-09-17 12:10:00|11698.4|11658.4|11698.4|11658.4|11698.4|11658.4|11698.4|11658.4|0
1600344900000|2020-09-17 12:15:00|11673.5|11649.5|11673.5|11649.5|11688.4|11652.6|11671|11647|2
1600345200000|2020-09-17 12:20:00|11668.5|11644.5|11662.1|11622.1|11668.5|11644.5|11655.9|11622.1|7
1600345800000|2020-09-17 12:30:00|11652.2|11628.2|11656|11632|11681.5|11632|11649.1|11621.5|6
1600346100000|2020-09-17 12:35:00|11666.5|11626.5|11666.5|11626.5|11666.5|11626.5|11666.5|11626.5|0
1600346400000|2020-09-17 12:40:00|11662.1|11622.1|11655.3|11615.3|11673.4|11633.4|11646.1|11612.8|5
1600346700000|2020-09-17 12:45:00|11644.8|11620.8|11640.4|11616.4|11650.9|11620.8|11640.4|11610.9|0
1600347000000|2020-09-17 12:50:00|11642.3|11618.3|11642.3|11618.3|11642.3|11618.3|11642.3|11618.3|0
1600347600000|2020-09-17 13:00:00|11640.4|11616.4|11654.1|11614.1|11709.7|11649.7|11624.8|11600.8|10
1600347900000|2020-09-17 13:05:00|11662.2|11602.2|11667.2|11627.2|11675.4|11627.2|11662.2|11602.2|2
1600348200000|2020-09-17 13:10:00|11667.3|11627.3|11667.3|11627.3|11667.3|11627.3|11667.3|11627.3|0
1600348800000|2020-09-17 13:20:00|11662.9|11622.9|11636.7|11612.7|11667.3|11627.3|11636.7|11612.7|0
1600349100000|2020-09-17 13:25:00|11640.5|11616.5|11636.7|11612.7|11642.8|11617.1|11636.7|11602.8|1
1600349400000|2020-09-17 13:30:00|11641.1|11617.1|11664.8|11624.8|11709.8|11649.8|11636.7|11612.7|2
1600349700000|2020-09-17 13:35:00|11661|11621|11660.4|11620.4|11661|11621|11660.4|11620.4|0
1600350000000|2020-09-17 13:40:00|11647.4|11623.4|11636.8|11612.8|11647.4|11623.4|11636.8|11598.5|5
1600350300000|2020-09-17 13:45:00|11628|11604|11636.8|11612.8|11647.3|11613.4|11625.5|11601.5|3
1600350600000|2020-09-17 13:50:00|11699.9|11639.9|11697.4|11637.4|11714.9|11654.9|11667.3|11607.3|3
1600350900000|2020-09-17 13:55:00|11677.4|11634.9|11677.4|11637.4|11677.4|11640.4|11664.4|11634.9|0
1600351200000|2020-09-17 14:00:00|11688.9|11648.9|11705.6|11681.6|11744.9|11684.9|11688.9|11648.9|5
1600351500000|2020-09-17 14:05:00|11709.4|11685.4|11709.4|11685.4|11709.4|11685.4|11709.4|11685.4|0
1600351800000|2020-09-17 14:10:00|11715.5|11691.5|11701.2|11677.2|11740.5|11705.4|11701.2|11677.2|10
1600352100000|2020-09-17 14:15:00|11708.8|11684.8|11726.9|11702.9|11731.1|11704.2|11708.8|11684.8|2
1600352400000|2020-09-17 14:20:00|11715.6|11691.6|11716.9|11692.9|11739.9|11704.8|11715|11691|7
1600352700000|2020-09-17 14:25:00|11715.1|11691.1|11711.3|11687.3|11715.1|11691.1|11711.3|11687.3|0
1600353000000|2020-09-17 14:30:00|11723.1|11683.1|11723.3|11699.3|11723.3|11699.3|11711.3|11683.1|2
1600353300000|2020-09-17 14:35:00|11725.2|11701.2|11700.5|11660.5|11725.2|11701.2|11688.7|11660.5|9
1600353600000|2020-09-17 14:40:00|11694.4|11670.4|11700.7|11676.7|11703|11676.7|11693.1|11663|0
1600353900000|2020-09-17 14:45:00|11701.9|11677.9|11705|11681|11718.7|11681.7|11701.9|11677.9|0
1600354200000|2020-09-17 14:50:00|11703.8|11679.8|11703.8|11679.8|11703.8|11679.8|11703.8|11679.8|0
1600354500000|2020-09-17 14:55:00|11708.2|11684.2|11708.2|11684.2|11708.2|11684.2|11708.2|11684.2|1
1600354800000|2020-09-17 15:00:00|11704.4|11680.4|11703.8|11679.8|11704.4|11680.4|11703.8|11679.8|0
1600355400000|2020-09-17 15:10:00|11701.9|11677.9|11703.9|11679.9|11708.2|11684.2|11698.8|11674.8|4
1600355700000|2020-09-17 15:15:00|11705.8|11681.8|11712.1|11688.1|11746.9|11712.4|11705.8|11681.8|4
1600356000000|2020-09-17 15:20:00|11710.2|11686.2|11702|11678|11714.5|11690.5|11698.4|11674.4|1
1600356300000|2020-09-17 15:25:00|11700.2|11676.2|11699.5|11675.5|11700.2|11676.2|11699.5|11675.5|0
1600356600000|2020-09-17 15:30:00|11701.4|11677.4|11730.2|11706.2|11730.2|11706.2|11701.4|11677.4|2
1600356900000|2020-09-17 15:35:00|11741.5|11717.5|11745.9|11721.9|11745.9|11721.9|11741.5|11717.5|0
1600357500000|2020-09-17 15:45:00|11745.3|11721.3|11745.3|11721.3|11745.3|11721.3|11745.3|11721.3|2
1600357800000|2020-09-17 15:50:00|11745.9|11721.9|11745.3|11721.3|11745.9|11721.9|11745.3|11721.3|0
1600358100000|2020-09-17 15:55:00|11745.9|11721.9|11742.9|11718.9|11745.9|11721.9|11742.9|11718.9|1
1600358400000|2020-09-17 16:00:00|11745.3|11721.3|11747.8|11723.8|11750.3|11726.3|11745.3|11721.3|7
1600358700000|2020-09-17 16:05:00|11735.9|11711.9|11828.4|11788.4|11828.4|11788.4|11735.9|11711.9|53
1600359000000|2020-09-17 16:10:00|11830.2|11790.2|11789.7|11765.7|11830.2|11796.3|11783.4|11759.4|12
1600359300000|2020-09-17 16:15:00|11782.2|11758.2|11790.3|11766.3|11805.2|11771.3|11782.2|11758.2|3
1600359600000|2020-09-17 16:20:00|11795.3|11771.3|11805.8|11765.8|11805.8|11771.3|11795.3|11765.8|0
1600359900000|2020-09-17 16:25:00|11805.9|11765.9|11800.4|11776.4|11805.9|11776.4|11792.9|11765.9|2
1600360200000|2020-09-17 16:30:00|11792.9|11768.9|11805.4|11781.4|11810.9|11783.9|11792.9|11768.9|5
1600360500000|2020-09-17 16:35:00|11812.9|11788.9|11793.3|11753.3|11820.4|11796.4|11775.9|11745.8|32
1600360800000|2020-09-17 16:40:00|11793.4|11753.4|11793.4|11753.4|11793.4|11753.4|11793.4|11753.4|0
1600361100000|2020-09-17 16:45:00|11797.7|11757.7|11789|11749|11797.7|11767.6|11777.9|11749|2
1600361400000|2020-09-17 16:50:00|11784.8|11760.8|11782.9|11758.9|11784.8|11760.8|11778.5|11754.5|5
1600361700000|2020-09-17 16:55:00|11784.8|11760.8|11784.8|11760.8|11784.8|11760.8|11782.9|11758.9|2
1600362300000|2020-09-17 17:05:00|11778.5|11754.5|11776|11752|11778.5|11754.5|11776|11752|1
1600362600000|2020-09-17 17:10:00|11776.7|11752.7|11776.7|11752.7|11776.7|11752.7|11776.7|11752.7|3
1600363200000|2020-09-17 17:20:00|11781.1|11757.1|11781.1|11757.1|11781.1|11757.1|11781.1|11757.1|0
1600363800000|2020-09-17 17:30:00|11780.5|11756.5|11795.5|11771.5|11796.1|11772.1|11780.5|11756.5|7
1600364100000|2020-09-17 17:35:00|11793.6|11769.6|11797.4|11773.4|11797.4|11773.4|11793|11769|2
1600364400000|2020-09-17 17:40:00|11795.5|11771.5|11794.9|11770.9|11797.4|11773.4|11792.4|11768.4|9
1600364700000|2020-09-17 17:45:00|11779.9|11755.9|11794.9|11770.9|11797.4|11773.4|11779.9|11755.9|10
1600365000000|2020-09-17 17:50:00|11797.5|11773.5|11797.3|11757.3|11797.5|11773.5|11792.9|11752.9|28
1600365300000|2020-09-17 17:55:00|11799.2|11759.2|11799.8|11759.8|11801.7|11773.5|11797.5|11759.2|9
1600430400000|2020-09-18 12:00:00|11810|11770|11803.3|11779.3|11833.2|11793.2|11797|11767.5|6
1600430700000|2020-09-18 12:05:00|11813.2|11773.2|11891.8|11851.8|11908|11866.1|11813.2|11773.2|23
1600431000000|2020-09-18 12:10:00|11881.2|11841.2|11850.8|11826.8|11881.2|11841.2|11848.2|11820.6|5
1600431300000|2020-09-18 12:15:00|11841.5|11817.5|11826.4|11802.4|11856.3|11817.5|11825.8|11778.2|12
1600431600000|2020-09-18 12:20:00|11822.6|11782.6|11821.4|11797.4|11826.9|11797.4|11807.7|11782.6|3
1600431900000|2020-09-18 12:25:00|11823.3|11799.3|11823.9|11799.9|11823.9|11799.9|11823.3|11799.3|0
1600432200000|2020-09-18 12:30:00|11828.9|11804.9|11823.9|11799.9|11828.9|11804.9|11823.9|11799.9|4
1600432500000|2020-09-18 12:35:00|11828.5|11804.5|11831|11807|11831|11807|11828.5|11804.5|1
1600432800000|2020-09-18 12:40:00|11832.9|11808.9|11828.5|11804.5|11832.9|11808.9|11828.5|11804.5|0
1600433100000|2020-09-18 12:45:00|11826|11802|11839.5|11799.5|11839.5|11802|11812.1|11782|6
1600433400000|2020-09-18 12:50:00|11837|11797|11834.5|11794.5|11837|11797|11834.5|11794.5|0
1600433700000|2020-09-18 12:55:00|11840.2|11780.2|11842|11782|11842|11782|11840.2|11780.2|0
1600434000000|2020-09-18 13:00:00|11836.4|11796.4|11836.4|11796.4|11836.4|11806.9|11825.9|11796.4|0
1600434300000|2020-09-18 13:05:00|11839|11799|11836.4|11796.4|11839|11814.4|11830.2|11796.4|4
1600434600000|2020-09-18 13:10:00|11830.2|11806.2|11830.9|11806.9|11841.4|11806.9|11830.2|11801.4|1
1600434900000|2020-09-18 13:15:00|11829.6|11805.6|11835.1|11795.1|11840.1|11805.6|11829.6|11795.1|2
1600435200000|2020-09-18 13:20:00|11820.2|11780.2|11795.4|11771.4|11820.2|11780.2|11795.4|11771.4|8
1600435500000|2020-09-18 13:25:00|11787.3|11763.3|11762.1|11702.1|11787.3|11763.3|11747.1|11702.1|23
1600435800000|2020-09-18 13:30:00|11749.6|11709.6|11778.4|11738.4|11778.4|11738.4|11749.6|11709.6|4
1600436100000|2020-09-18 13:35:00|11783.4|11743.4|11785.4|11761.4|11798.4|11763.9|11777.2|11743.4|2
1600436400000|2020-09-18 13:40:00|11786.5|11726.5|11794|11754|11804|11764|11776.5|11726.5|8
1600436700000|2020-09-18 13:45:00|11797.2|11757.2|11804|11764|11809|11769|11797.2|11757.2|2
1600437000000|2020-09-18 13:50:00|11807.7|11767.7|11811.5|11771.5|11811.5|11771.5|11807.7|11767.7|1
1600437300000|2020-09-18 13:55:00|11812.1|11772.1|11806|11782|11812.1|11782|11806|11772.1|1
1600437600000|2020-09-18 14:00:00|11807.9|11783.9|11806|11782|11813.5|11789.5|11806|11782|5
1600437900000|2020-09-18 14:05:00|11811.6|11787.6|11813.5|11789.5|11813.5|11789.5|11811.6|11787.6|0
1600438200000|2020-09-18 14:10:00|11814.2|11790.2|11814.2|11790.2|11814.2|11790.2|11814.2|11790.2|0
1600438500000|2020-09-18 14:15:00|11837.2|11797.2|11837.2|11797.2|11837.2|11797.2|11837.2|11797.2|14
1600438800000|2020-09-18 14:20:00|11831.1|11807.1|11814.2|11790.2|11831.7|11807.7|11814.2|11790.2|2
1600439100000|2020-09-18 14:25:00|11816.7|11792.7|11811.7|11787.7|11816.7|11792.7|11811.7|11787.7|1
1600439400000|2020-09-18 14:30:00|11814.2|11790.2|11806.7|11782.7|11814.2|11790.2|11806.7|11782.7|3
1600439700000|2020-09-18 14:35:00|11811.7|11787.7|11806.8|11782.8|11814.2|11790.2|11806.8|11782.8|2
1600440000000|2020-09-18 14:40:00|11811.8|11787.8|11814.3|11790.3|11814.3|11790.3|11811.8|11787.8|6
1600440300000|2020-09-18 14:45:00|11811.8|11787.8|11814.3|11790.3|11814.3|11790.3|11809.3|11785.3|1
1600440600000|2020-09-18 14:50:00|11811.8|11787.8|11806.8|11782.8|11811.8|11787.8|11806.8|11782.8|1
1600440900000|2020-09-18 14:55:00|11809.3|11785.3|11804.3|11780.3|11832.3|11794.8|11804.3|11780.3|5
1600441200000|2020-09-18 15:00:00|11805|11781|11812.3|11772.3|11817.3|11782.8|11805|11757.3|3
1600442400000|2020-09-18 15:20:00|11812.4|11772.4|11808.8|11784.8|11812.4|11784.8|11806.2|11772.4|1
1600442700000|2020-09-18 15:25:00|11810.7|11786.7|11833.8|11809.8|11833.8|11809.8|11810.7|11786.7|4
1600443000000|2020-09-18 15:30:00|11828.8|11804.8|11868.8|11844.8|11882.5|11858.5|11828.8|11804.8|14
1600443300000|2020-09-18 15:35:00|11870.7|11846.7|11873.2|11849.2|11880|11856|11870.7|11833.7|4
1600443600000|2020-09-18 15:40:00|11875.1|11851.1|11828.2|11804.2|11875.7|11851.7|11828.2|11798.7|10
1600443900000|2020-09-18 15:45:00|11838.1|11798.1|11828.2|11804.2|11838.1|11804.9|11828.2|11798.1|0
1600444500000|2020-09-18 15:55:00|11833.2|11809.2|11833.3|11809.3|11833.3|11809.3|11833.2|11809.2|1
1600445100000|2020-09-18 16:05:00|11835.8|11811.8|11835.8|11811.8|11843.8|11811.8|11828.3|11798.8|2
1600445400000|2020-09-18 16:10:00|11838.9|11814.9|11837.1|11813.1|11839.6|11815.6|11836.4|11812.4|2
1600445700000|2020-09-18 16:15:00|11827.8|11803.8|11832.8|11808.8|11834.6|11810.6|11827.8|11803.8|4
1600446000000|2020-09-18 16:20:00|11838.3|11814.3|11835.3|11811.3|11860.8|11831.3|11832.8|11808.8|7
1600446300000|2020-09-18 16:25:00|11845.8|11805.8|11850.3|11826.3|11860.8|11826.3|11832.8|11805.8|5
1600446600000|2020-09-18 16:30:00|11869|11845|11875.8|11851.8|11878.8|11851.8|11860.3|11832|8
1600446900000|2020-09-18 16:35:00|11880.2|11856.2|11857.5|11833.5|11880.2|11856.2|11853.1|11825.6|7
1600447200000|2020-09-18 16:40:00|11855.6|11831.6|11860.9|11836.9|11860.9|11836.9|11855.6|11831.6|1
1600447500000|2020-09-18 16:45:00|11862.7|11838.7|11868.4|11844.4|11877.7|11853.7|11862.7|11838.7|8
1600447800000|2020-09-18 16:50:00|11870.2|11846.2|11873.4|11849.4|11873.4|11849.4|11870.2|11846.2|0
1600448100000|2020-09-18 16:55:00|11871.6|11847.6|11873.4|11849.4|11873.4|11849.4|11868.4|11844.4|0
1600448400000|2020-09-18 17:00:00|11878.4|11854.4|11876.6|11852.6|11878.4|11854.4|11870.9|11846.9|1
1600449000000|2020-09-18 17:10:00|11874.7|11850.7|11874.1|11850.1|11874.7|11850.7|11874.1|11850.1|0
1600449300000|2020-09-18 17:15:00|11876.6|11852.6|11921.8|11897.8|11921.8|11897.8|11876.6|11852.6|62
1600449600000|2020-09-18 17:20:00|11914.9|11890.9|11900.7|11876.7|11932.6|11902.5|11900.7|11873.6|9
1600449900000|2020-09-18 17:25:00|11902.6|11878.6|11914|11874|11914|11883.8|11875.2|11851.2|13
1600450200000|2020-09-18 17:30:00|11899.1|11875.1|11914.8|11890.8|11934|11901.9|11899.1|11875.1|5
1600450500000|2020-09-18 17:35:00|11924.6|11884.6|11925.3|11885.3|11925.3|11885.3|11924.6|11884.6|0
1600450800000|2020-09-18 17:40:00|11926|11886|11932.2|11892.2|11934|11895.2|11907.3|11883.3|11
1600451100000|2020-09-18 17:45:00|11934|11894|11923.5|11899.5|11934|11899.5|11914.2|11889.7|3
1600451400000|2020-09-18 17:50:00|11922.2|11898.2|11927.6|11903.6|11939.3|11912.8|11912.3|11878|9
1600451700000|2020-09-18 17:55:00|11925.8|11901.8|11931|11871|11943.4|11908.6|11912.5|11871|28
1600689600000|2020-09-21 12:00:00|11963.6|11939.6|11962.2|11922.2|12009.3|11982.3|11940.3|11888.5|43
1600689900000|2020-09-21 12:05:00|11961.4|11921.4|11946.2|11906.2|11978.1|11942.9|11946.2|11906.2|3
1600690200000|2020-09-21 12:10:00|11945.5|11905.5|11862.2|11822.2|11946.3|11906.3|11849.2|11800.3|16
1600690500000|2020-09-21 12:15:00|11857.8|11797.8|11840.8|11816.8|11857.8|11816.8|11840.8|11793.6|1
1600690800000|2020-09-21 12:20:00|11851.3|11811.3|11866.5|11826.5|11936.5|11907|11851.3|11811.3|13
1600691100000|2020-09-21 12:25:00|11864|11824|11858.5|11834.5|11884|11839.5|11858.5|11814.7|1
1600691400000|2020-09-21 12:30:00|11853.5|11829.5|11889.8|11829.8|11919|11859|11849.2|11815.9|4
1600691700000|2020-09-21 12:35:00|11889|11829|11876.5|11836.5|11889|11841.5|11876.5|11829|0
1600692000000|2020-09-21 12:40:00|11859.9|11835.9|11869|11829|11869.2|11835.9|11858.5|11829|1
1600692300000|2020-09-21 12:45:00|11859.3|11835.3|11858.5|11834.5|11859.3|11835.3|11858.5|11834.5|0
1600692600000|2020-09-21 12:50:00|11876.5|11836.5|11820.5|11796.5|11876.5|11837.6|11820.5|11790.2|6
1600692900000|2020-09-21 12:55:00|11819.7|11795.7|11766.8|11726.8|11839|11800.3|11757.7|11726|62
1600693200000|2020-09-21 13:00:00|11773.5|11733.5|11763.3|11723.3|11777.7|11737.7|11750.3|11721.8|5
1600693500000|2020-09-21 13:05:00|11767.6|11727.6|11765.5|11741.5|11784.5|11741.5|11765.5|11724.5|3
1600693800000|2020-09-21 13:10:00|11767.1|11743.1|11780.3|11740.3|11780.3|11751.7|11765.5|11740.3|5
1600694100000|2020-09-21 13:15:00|11791.1|11751.1|11775.9|11751.9|11855.5|11798.5|11775.9|11742.2|8
1600694400000|2020-09-21 13:20:00|11776.7|11752.7|11782.2|11742.2|11797.4|11768.6|11776.7|11737.2|8
1600694700000|2020-09-21 13:25:00|11780.7|11740.7|11771.7|11747.7|11780.7|11747.7|11762.5|11738.5|5
1600695000000|2020-09-21 13:30:00|11770.9|11746.9|11756|11732|11770.9|11746.9|11747.5|11723.5|10
1600695300000|2020-09-21 13:35:00|11765.2|11741.2|11852.2|11792.2|11852.2|11827.7|11765.2|11741.2|13
1600695600000|2020-09-21 13:40:00|11827.2|11767.2|11778.8|11718.8|11827.3|11767.3|11762.1|11718.8|11
1600695900000|2020-09-21 13:45:00|11771.9|11711.9|11762.1|11722.1|11771.9|11723.8|11762.1|11710.4|1
1600696200000|2020-09-21 13:50:00|11763.8|11723.8|11779.8|11739.8|11792.3|11740.6|11763.8|11723.8|2
1600696500000|2020-09-21 13:55:00|11779|11739|11779|11739|11787.3|11739|11779|11727.3|1
1600696800000|2020-09-21 14:00:00|11761.8|11737.8|11776.5|11736.5|11779|11742|11759.3|11735.3|7
1600697100000|2020-09-21 14:05:00|11821.5|11761.5|11779|11739|11821.5|11771.5|11772.3|11732.3|2
1600697400000|2020-09-21 14:10:00|11779.1|11739.1|11770.8|11730.8|11779.1|11739.1|11770.8|11730.8|1
1600697700000|2020-09-21 14:15:00|11768|11744|11811.4|11771.4|11823.1|11783.1|11764.5|11733.9|8
1600698000000|2020-09-21 14:20:00|11807.5|11767.5|11827.5|11787.5|11840.4|11795|11807.5|11767.5|9
1600698300000|2020-09-21 14:25:00|11810.9|11786.9|11800|11760|11835|11786.9|11789.5|11760|10
1600698600000|2020-09-21 14:30:00|11800.1|11760.1|11757.8|11733.8|11800.1|11760.6|11757.8|11733.8|9
1600698900000|2020-09-21 14:35:00|11749.4|11725.4|11741|11717|11749.4|11725.4|11741|11717|5
1600699200000|2020-09-21 14:40:00|11730.6|11706.6|11769.3|11729.3|11806.8|11746.8|11721|11697|44
1600699500000|2020-09-21 14:45:00|11766.8|11726.8|11791.8|11731.8|11791.8|11731.8|11766.8|11726.8|1
1600699800000|2020-09-21 14:50:00|11741.2|11717.2|11747.1|11723.1|11764|11723.1|11728.5|11702.3|9
1600700100000|2020-09-21 14:55:00|11750.2|11726.2|11761.2|11737.2|11761.2|11737.2|11750.2|11726.2|1
1600700400000|2020-09-21 15:00:00|11813.7|11753.7|11761.2|11737.2|11813.7|11753.7|11758.7|11726.7|6
1600701000000|2020-09-21 15:10:00|11762.3|11722.3|11761.6|11701.6|11769.8|11722.3|11761.6|11701.6|4
1600701300000|2020-09-21 15:15:00|11763.3|11703.3|11731.1|11707.1|11763.3|11709.6|11731.1|11699.1|2
1600701600000|2020-09-21 15:20:00|11755|11715|11750.8|11710.8|11755|11715|11744.1|11704.1|4
1600701900000|2020-09-21 15:25:00|11751.6|11711.6|11738.6|11714.6|11751.6|11714.6|11736.1|11711.6|0
1600702200000|2020-09-21 15:30:00|11737.8|11713.8|11748.2|11708.2|11760.7|11723.8|11730.9|11700.7|4
1600702500000|2020-09-21 15:35:00|11745.7|11705.7|11745.7|11705.7|11745.7|11705.7|11745.7|11705.7|1
1600702800000|2020-09-21 15:40:00|11742.2|11702.2|11735.2|11711.2|11770.7|11725.6|11728.5|11700.7|9
1600703100000|2020-09-21 15:45:00|11730.2|11706.2|11728.5|11704.5|11750.5|11711.6|11728.5|11704.5|3
1600703400000|2020-09-21 15:50:00|11746.8|11706.8|11723.5|11699.5|11748.2|11708.2|11723.5|11699.5|9
1600703700000|2020-09-21 15:55:00|11764|11704|11728.5|11704.5|11764|11704.8|11728.5|11696.5|4
1600704000000|2020-09-21 16:00:00|11725.1|11701.1|11724.3|11700.3|11725.1|11701.1|11724.3|11700.3|2
1600704600000|2020-09-21 16:10:00|11715.9|11691.9|11742.3|11702.3|11752.2|11712.2|11704.9|11680.9|14
1600704900000|2020-09-21 16:15:00|11729.3|11705.3|11729.3|11705.3|11731.8|11707.8|11729.3|11705.3|1
1600705200000|2020-09-21 16:20:00|11726.8|11702.8|11710|11686|11726.8|11702.8|11710|11685.5|3
1600705500000|2020-09-21 16:25:00|11719.2|11695.2|11707.5|11683.5|11725.5|11695.2|11707.5|11683.5|5
1600705800000|2020-09-21 16:30:00|11709.2|11685.2|11724.7|11684.7|11724.7|11690.2|11705|11681|11
1600706100000|2020-09-21 16:35:00|11711.6|11687.6|11710|11686|11711.6|11687.6|11710|11686|1
1600706400000|2020-09-21 16:40:00|11713.5|11689.5|11720.5|11680.5|11720.5|11690.2|11710|11679.7|4
1600706700000|2020-09-21 16:45:00|11710|11686|11720.5|11680.5|11720.5|11686.8|11710|11679.8|0
1600707000000|2020-09-21 16:50:00|11720.6|11680.6|11714.3|11690.3|11720.6|11690.3|11714.3|11680.6|1
1600707300000|2020-09-21 16:55:00|11716|11692|11710.1|11686.1|11720.6|11692|11710.1|11680.6|2
1600707600000|2020-09-21 17:00:00|11704.9|11680.9|11710.2|11686.2|11712.7|11688.7|11701|11677|4
1600707900000|2020-09-21 17:05:00|11710.3|11686.3|11697.6|11673.6|11710.3|11686.3|11697.6|11673.6|2
1600708200000|2020-09-21 17:10:00|||||||||1
1600709100000|2020-09-21 17:25:00|11697.7|11673.7|11660|11636|11699.4|11675.4|11656.7|11632.7|32
1600709400000|2020-09-21 17:30:00|11662.4|11638.4|11660|11636|11677.2|11646.9|11660|11633|7
1600709700000|2020-09-21 17:35:00|11665.2|11641.2|11663.3|11639.3|11673.8|11647|11662.5|11633|8
1600710000000|2020-09-21 17:40:00|11665.7|11641.7|11670.8|11646.8|11673.3|11649.3|11665.7|11641.7|6
1600710300000|2020-09-21 17:45:00|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|0
1600710600000|2020-09-21 17:50:00|11670.8|11646.8|11658.4|11634.4|11695.6|11655.6|11658.4|11633.9|8
1600710900000|2020-09-21 17:55:00|11656.6|11632.6|11649.9|11625.9|11665.4|11635.2|11649.9|11625.4|17
1600776000000|2020-09-22 12:00:00|11710.3|11650.3|11549.4|11489.4|11710.3|11650.3|11527.7|11467.7|137
1600776300000|2020-09-22 12:05:00|11551.1|11491.1|11531.4|11507.4|11551.1|11507.4|11492.2|11464.4|30
1600776600000|2020-09-22 12:10:00|11529.7|11505.7|11514.8|11490.8|11530.2|11505.7|11514.8|11485.3|1
1600776900000|2020-09-22 12:15:00|11518.2|11494.2|11514|11490|11529.5|11505|11495.6|11465.3|10
1600777200000|2020-09-22 12:20:00|11514.8|11490.8|11516.5|11492.5|11606.2|11546.2|11514.8|11486.2|10
1600777500000|2020-09-22 12:25:00|11514.9|11490.9|11514.9|11490.9|11520.7|11496.7|11514.9|11490.9|1
1600777800000|2020-09-22 12:30:00|11536.2|11496.2|11531.2|11491.2|11536.2|11504.2|11528.2|11491.2|2
1600778100000|2020-09-22 12:35:00|11530.4|11490.4|11517.4|11493.4|11540.4|11508.4|11517.4|11490.4|4
1600778400000|2020-09-22 12:40:00|11586.3|11526.3|11535.4|11495.4|11586.3|11529.3|11519.9|11490.4|10
1600778700000|2020-09-22 12:45:00|11529.1|11505.1|11514.9|11490.9|11535.8|11511.8|11514.9|11490.9|7
1600779000000|2020-09-22 12:50:00|11576.3|11536.3|11634.7|11594.7|11634.7|11594.7|11572.5|11518|13
1600779300000|2020-09-22 12:55:00|11629.7|11589.7|11672.2|11632.2|11692.2|11659.4|11626.7|11589.7|9
1600779600000|2020-09-22 13:00:00|11648.6|11608.6|11622.3|11562.3|11648.6|11608.6|11574.7|11514.7|11
1600779900000|2020-09-22 13:05:00|11627.2|11567.2|11604.7|11544.7|11639.7|11612.7|11568|11508|4
1600780200000|2020-09-22 13:10:00|11589.7|11549.7|11599.7|11559.7|11634.7|11574.7|11564.6|11504.6|2
1600780500000|2020-09-22 13:15:00|11598.5|11574.5|11604.3|11580.3|11607.2|11580.3|11596.7|11566.4|4
1600780800000|2020-09-22 13:20:00|11608.9|11568.9|11608.1|11568.1|11608.9|11568.9|11608.1|11568.1|0
1600781100000|2020-09-22 13:25:00|11619.5|11579.5|11682.3|11642.3|11704.8|11677.8|11613.2|11562.3|14
1600781400000|2020-09-22 13:30:00|11692.3|11652.3|11649|11609|11692.3|11652.8|11649|11597.3|2
1600782300000|2020-09-22 13:45:00|11647.4|11607.4|11646.5|11606.5|11647.4|11607.4|11646.5|11606.5|0
1600782600000|2020-09-22 13:50:00|11694|11634|11676.6|11636.6|11696.5|11669.5|11673.6|11634|13
1600782900000|2020-09-22 13:55:00|11681.6|11621.6|11619.1|11579.1|11681.6|11621.6|11576.1|11544|12
1600783200000|2020-09-22 14:00:00|11606.6|11546.6|11609.1|11549.1|11646.6|11586.6|11591.6|11536.6|3
1600783500000|2020-09-22 14:05:00|11584.1|11544.1|11606.6|11546.6|11606.6|11546.6|11566.6|11507.4|6
1600783800000|2020-09-22 14:10:00|11594.9|11554.9|11594.1|11554.1|11594.9|11554.9|11594.1|11554.1|0
1600784100000|2020-09-22 14:15:00|11603.6|11579.6|11561.6|11521.6|11633.6|11609.6|11561.1|11521.6|19
1600784400000|2020-09-22 14:20:00|11561.1|11537.1|11572.5|11532.5|11574.2|11537.2|11561.1|11532.5|4
1600784700000|2020-09-22 14:25:00|11571.7|11531.7|11552.5|11512.5|11571.7|11531.7|11550.8|11505.8|1
1600785000000|2020-09-22 14:30:00|11542|11518|11525.3|11501.3|11542|11518|11525.3|11501.3|15
1600785300000|2020-09-22 14:35:00|11550.5|11526.5|11552|11528|11564.5|11540.5|11536.1|11509.2|21
1600785600000|2020-09-22 14:40:00|11557.1|11533.1|11559.5|11535.5|11559.5|11535.5|11557.1|11533.1|1
1600785900000|2020-09-22 14:45:00|11610|11550|11602.5|11562.5|11632.5|11608|11602.5|11550|9
1600786200000|2020-09-22 14:50:00|11602.6|11562.6|11610.1|11570.1|11625.1|11570.1|11602.6|11562.6|0
1600786500000|2020-09-22 14:55:00|11598.7|11574.7|11562.6|11522.6|11620.1|11574.7|11549.2|11508.4|9
1600786800000|2020-09-22 15:00:00|11555.9|11515.9|11542.9|11518.9|11555.9|11520.6|11527.9|11500.9|15
1600787100000|2020-09-22 15:05:00|11539.6|11515.6|11537.5|11497.5|11592.6|11552.6|11527|11497.5|19
1600787400000|2020-09-22 15:10:00|11527.8|11503.8|11523.7|11499.7|11527.8|11503.8|11517.8|11493.8|7
1600787700000|2020-09-22 15:15:00|11521.2|11497.2|11523.7|11499.7|11530.9|11500.5|11517.8|11490.9|11
1600788000000|2020-09-22 15:20:00|11546.8|11506.8|11550.9|11510.9|11550.9|11510.9|11546.8|11506.8|3
1600788300000|2020-09-22 15:25:00|11551.8|11511.8|11571.8|11531.8|11571.8|11544.8|11551.8|11511.8|2
1600788600000|2020-09-22 15:30:00|11575.1|11535.1|11527.9|11503.9|11592.6|11552.6|11523.7|11494.2|10
1600788900000|2020-09-22 15:35:00|11523.8|11499.8|11540.9|11500.9|11561.8|11521.8|11523.8|11499.8|6
1600789200000|2020-09-22 15:40:00|11549.3|11489.3|11534.3|11494.3|11549.3|11502.6|11521.3|11489.3|1
1600789500000|2020-09-22 15:45:00|11534.7|11510.7|11521.3|11497.3|11536.8|11510.7|11521.3|11494.3|4
1600789800000|2020-09-22 15:50:00|11522.9|11498.9|11525.5|11501.5|11528|11504|11521.3|11497.3|2
1600790100000|2020-09-22 15:55:00|11523.8|11499.8|11521.3|11497.3|11523.8|11499.8|11521.3|11497.3|4
1600790400000|2020-09-22 16:00:00|11521.4|11497.4|11521.4|11497.4|11521.4|11497.4|11521.4|11497.4|0
1600790700000|2020-09-22 16:05:00|11525.5|11501.5|11525.5|11501.5|11541.9|11504|11525.5|11499.4|1
1600791000000|2020-09-22 16:10:00|11525.6|11501.6|11525.6|11501.6|11525.6|11501.6|11525.6|11501.6|1
1600791300000|2020-09-22 16:15:00|11518.9|11494.9|11547.8|11487.8|11595.4|11535.4|11513.1|11487.8|11
1600791600000|2020-09-22 16:20:00|11528.6|11488.6|11515.6|11491.6|11528.6|11494.9|11515.6|11488.6|2
1600791900000|2020-09-22 16:25:00|11598.6|11538.6|11532.8|11492.8|11612|11552|11532.8|11487.8|5
1600792200000|2020-09-22 16:30:00|11528.6|11488.6|11528.6|11488.6|11536.5|11512.5|11515.6|11488.6|8
1600792500000|2020-09-22 16:35:00|11522.3|11498.3|11522.3|11498.3|11522.3|11498.3|11522.3|11498.3|0
1600792800000|2020-09-22 16:40:00|11525.7|11501.7|11528.7|11488.7|11528.7|11501.7|11513.2|11488.7|2
1600793100000|2020-09-22 16:45:00|11519|11495|11531.2|11491.2|11537|11507.5|11518.2|11491.2|2
1600793400000|2020-09-22 16:50:00|11519.8|11495.8|11509|11485|11531.2|11495.8|11509|11485|12
1600793700000|2020-09-22 16:55:00|11509.8|11485.8|11497.4|11473.4|11526.6|11502.6|11497.4|11473.4|17
1600794000000|2020-09-22 17:00:00|11504.1|11480.1|11501.6|11477.6|11519.6|11490.1|11501.6|11472.9|2
1600794300000|2020-09-22 17:05:00|11498.2|11474.2|11494.9|11470.9|11512.1|11475.1|11492.4|11468.4|5
1600794600000|2020-09-22 17:10:00|11493.3|11469.3|11493.3|11469.3|11499.1|11475.1|11493.3|11469.3|9
1600794900000|2020-09-22 17:15:00|11497.4|11473.4|11422.1|11362.1|11503.8|11473.5|11367.4|11343.4|79
1600795200000|2020-09-22 17:20:00|11419.6|11359.6|11403.3|11379.3|11419.6|11389.3|11399.9|11359.6|3
1600795500000|2020-09-22 17:25:00|11405|11381|11428.8|11368.8|11442.1|11390|11403.3|11368.8|7
1600795800000|2020-09-22 17:30:00|11420.5|11380.5|11395|11371|11420.5|11380.5|11394.2|11370.2|3
1600796100000|2020-09-22 17:35:00|11405.5|11365.5|11392.5|11368.5|11414.7|11377.6|11390.8|11365.5|2
1600796400000|2020-09-22 17:40:00|11395.9|11371.9|11399.2|11375.2|11419.7|11385.2|11392.5|11368.5|8
1600796700000|2020-09-22 17:45:00|11402.5|11378.5|11429.2|11405.2|11449.7|11410.2|11402.5|11378.5|5
1600797000000|2020-09-22 17:50:00|11434.7|11394.7|11429.7|11389.7|11469.7|11419.7|11419.2|11389.7|8
1600797300000|2020-09-22 17:55:00|11423.4|11399.4|11418.1|11358.1|11462.2|11413.5|11392.2|11340.6|41
1600862400000|2020-09-23 12:00:00|11472.6|11412.6|11346.7|11306.7|11472.6|11412.6|11337.9|11300.2|82
1600862700000|2020-09-23 12:05:00|11342.9|11318.9|11342.1|11318.1|11344.6|11320.6|11337.1|11313.1|5
1600863000000|2020-09-23 12:10:00|11339.6|11315.6|11344.6|11320.6|11401.3|11377.3|11339.6|11315.6|30
1600863300000|2020-09-23 12:15:00|11346.3|11322.3|11334.7|11310.7|11372.5|11324.8|11334.7|11310.7|27
1600863600000|2020-09-23 12:20:00|11333.1|11309.1|11328.9|11304.9|11333.1|11309.1|11322.2|11298.2|17
1600863900000|2020-09-23 12:25:00|11329.7|11305.7|11326.4|11302.4|11339.7|11315.7|11317.2|11293.2|50
1600864200000|2020-09-23 12:30:00|11319.7|11295.7|11321.4|11297.4|11341.9|11303.3|11306.5|11276.1|38
1600864500000|2020-09-23 12:35:00|11326.1|11286.1|11314.8|11290.8|11338.6|11298.6|11307.3|11283.3|6
1600864800000|2020-09-23 12:40:00|11311.5|11287.5|11294.8|11270.8|11316.9|11287.5|11292.3|11268.3|15
1600865100000|2020-09-23 12:45:00|11292.3|11268.3|11297.3|11273.3|11311.2|11280|11292.3|11268.3|23
1600865400000|2020-09-23 12:50:00|11299.8|11275.8|11282.3|11258.3|11299.8|11275.8|11279.8|11253.6|21
1600865700000|2020-09-23 12:55:00|11279|11255|11258.1|11234.1|11280.6|11256.6|11253.1|11229.1|19
1600866000000|2020-09-23 13:00:00|11259.8|11235.8|11239.9|11215.9|11259.8|11235.8|11234.9|11210.9|26
1600866300000|2020-09-23 13:05:00|11238.2|11214.2|11239|11215|11242.4|11218.4|11234|11210|10
1600866600000|2020-09-23 13:10:00|11241.5|11217.5|11236.5|11212.5|11247.4|11223.4|11236.5|11212.5|6
1600866900000|2020-09-23 13:15:00|11244.9|11220.9|11239.1|11215.1|11244.9|11220.9|11239.1|11215.1|4
1600867200000|2020-09-23 13:20:00|11236.6|11212.6|11236.6|11212.6|11236.6|11212.6|11236.6|11212.6|4
1600867500000|2020-09-23 13:25:00|11234.9|11210.9|11241.6|11217.6|11299.6|11251.2|11219.9|11195.9|29
1600867800000|2020-09-23 13:30:00|11237.5|11213.5|11210|11186|11237.5|11213.5|11202.5|11178.5|47
1600868100000|2020-09-23 13:35:00|11207.5|11183.5|11228.3|11204.3|11230.8|11206.8|11200|11176|28
1600868400000|2020-09-23 13:40:00|11222.5|11198.5|11203.4|11179.4|11222.5|11198.5|11197.5|11173.5|23
1600868700000|2020-09-23 13:45:00|11202.5|11178.5|11200|11176|11202.5|11178.5|11200|11176|7
1600869000000|2020-09-23 13:50:00|11199.2|11175.2|11180|11156|11203.3|11179.3|11180|11148|28
1600869300000|2020-09-23 13:55:00|11179.2|11155.2|11193.3|11169.3|11206.2|11174.3|11179.2|11155.2|11
1600869600000|2020-09-23 14:00:00|11175.9|11151.9|11140.1|11116.1|11184.7|11154.3|11140.1|11116.1|53
1600869900000|2020-09-23 14:05:00|11141.7|11117.7|11141.7|11117.7|11144.2|11120.2|11141.7|11117.7|6
1600870200000|2020-09-23 14:10:00|11137.6|11113.6|11135.1|11111.1|11137.6|11113.6|11132.6|11108.6|20
1600870500000|2020-09-23 14:15:00|11136.8|11112.8|11131.8|11107.8|11137.6|11113.6|11122.6|11098.6|36
1600870800000|2020-09-23 14:20:00|11133.4|11109.4|11125.1|11101.1|11133.4|11109.4|11125.1|11101.1|8
1600871100000|2020-09-23 14:25:00|11122.6|11098.6|11122.7|11098.7|11125.2|11101.2|11114.4|11090.4|34
1600871400000|2020-09-23 14:30:00|11126|11102|11120.2|11096.2|11127.7|11103.7|11120.2|11096.2|4
1600871700000|2020-09-23 14:35:00|11123.5|11099.5|11026.1|11002.1|11123.5|11099.5|11020.2|10996.2|61
1600872000000|2020-09-23 14:40:00|11022.7|10998.7|10976|10952|11022.7|10998.7|10966|10914|46
1600872300000|2020-09-23 14:45:00|10973.5|10949.5|10978.5|10954.5|10978.5|10954.5|10966|10942|14
1600872600000|2020-09-23 14:50:00|10999|10959|10976.9|10952.9|10999|10970.3|10972.7|10945.7|17
1600872900000|2020-09-23 14:55:00|10973.6|10949.6|11014.9|10974.9|11014.9|10979.5|10954.4|10930.4|56
1600873200000|2020-09-23 15:00:00|11011.6|10971.6|10961.1|10937.1|11013.2|10981.3|10961.1|10934.1|22
1600873500000|2020-09-23 15:05:00|10964.3|10940.3|10966.6|10926.6|10969.1|10944.6|10928.6|10904.1|38
1600873800000|2020-09-23 15:10:00|10964.1|10924.1|10956.6|10916.6|10964.1|10924.1|10955.7|10904.1|3
1600874100000|2020-09-23 15:15:00|10958.2|10918.2|10893.3|10853.3|10959.1|10919.1|10890.7|10843.2|21
1600874400000|2020-09-23 15:20:00|10883.6|10859.6|10882.8|10858.8|10883.6|10859.6|10882.8|10858.8|1
1600874700000|2020-09-23 15:25:00|10885.3|10861.3|10880.3|10856.3|10885.3|10861.3|10880.3|10856.3|6
1600875000000|2020-09-23 15:30:00|10875.3|10851.3|10851.2|10827.2|10889.2|10851.3|10851.2|10825.8|17
1600875300000|2020-09-23 15:35:00|10879.2|10839.2|10865|10805|10879.2|10847.4|10797.8|10763.3|40
1600875600000|2020-09-23 15:40:00|10864.2|10804.2|10843.4|10803.4|10916.7|10876.7|10797.9|10773.9|55
1600875900000|2020-09-23 15:45:00|10842.6|10802.6|10809.6|10785.6|10846.7|10806.7|10782.1|10758.1|52
1600876200000|2020-09-23 15:50:00|10784.6|10760.6|10785.1|10745.1|10805.1|10775.6|10723.8|10699.8|39
1600876500000|2020-09-23 15:55:00|10775.5|10751.5|10743.8|10719.8|10775.5|10751.5|10725.5|10701.5|29
1600876800000|2020-09-23 16:00:00|10742.2|10718.2|10728|10704|10774.3|10744.8|10728|10704|21
1600877100000|2020-09-23 16:05:00|10726.4|10702.4|10768.9|10744.9|10792.6|10760.6|10725.5|10701.5|31
1600877400000|2020-09-23 16:10:00|10760.2|10736.2|10894.4|10854.4|10928.4|10875.1|10749.6|10725.2|32
1600877700000|2020-09-23 16:15:00|10890.9|10850.9|10826|10786|10903.4|10850.9|10798.4|10758.4|20
1600878000000|2020-09-23 16:20:00|10886|10826|10902.6|10862.6|10911.7|10864.2|10810.5|10783.5|8
1600878300000|2020-09-23 16:25:00|10897.1|10873.1|10977.1|10953.1|11062.6|11018.5|10873|10846.9|70
1600878600000|2020-09-23 16:30:00|10973.9|10949.9|10981.8|10921.8|11040.4|11016.4|10917.2|10885.2|31
1600878900000|2020-09-23 16:35:00|10982.6|10922.6|10961.8|10901.8|10984.3|10952.3|10935.4|10896.7|5
1600879200000|2020-09-23 16:40:00|10946.8|10906.8|10969.3|10929.3|10969.3|10929.3|10936.3|10901.8|2
1600879500000|2020-09-23 16:45:00|10983.1|10943.1|10996.8|10956.8|10999.3|10956.8|10966.3|10939.3|10
1600879800000|2020-09-23 16:50:00|10988.6|10948.6|10968|10944|11000.5|10976.5|10968|10941|2
1600880100000|2020-09-23 16:55:00|10971.4|10947.4|10994.4|10954.4|11056.9|11016.9|10971.4|10947.4|24
1600880400000|2020-09-23 17:00:00|11006.9|10946.9|10971.4|10947.4|11006.9|10950|10968.8|10936.9|5
1600880700000|2020-09-23 17:05:00|10969.7|10945.7|11009.4|10969.4|11046.9|10986.9|10953.5|10900.2|9
1600881000000|2020-09-23 17:10:00|11011|10971|11059.4|11019.4|11064.4|11021.9|11011|10971|2
1600881300000|2020-09-23 17:15:00|11067.8|11007.8|11008.6|10948.6|11067.8|11020.2|10975.6|10933.7|21
1600881600000|2020-09-23 17:20:00|11006|10946|10991.2|10931.2|11006|10956.6|10969.5|10929.5|7
1600881900000|2020-09-23 17:25:00|10989.5|10929.5|11075.1|11035.1|11082.6|11035.1|10912|10872|30
1600882200000|2020-09-23 17:30:00|11076|11036|11017.7|10977.7|11076.1|11036|11011.9|10960.2|7
1600882500000|2020-09-23 17:35:00|11017.8|10977.8|11004.6|10964.6|11027.9|10978.3|10998.2|10961.8|1
1600882800000|2020-09-23 17:40:00|11012.1|10972.1|11080.4|11040.4|11152.9|11107.9|11012.1|10972.1|34
1600883100000|2020-09-23 17:45:00|11078.6|11038.6|11085.4|11045.4|11087.9|11045.4|11065.4|11025.4|2
1600883400000|2020-09-23 17:50:00|11074.1|11050.1|11032.1|10972.1|11087.9|11057.5|10997.5|10970.5|13
1600883700000|2020-09-23 17:55:00|11037.9|10977.9|11052.9|10992.9|11067.9|11015.4|11032.1|10972.1|10
1600948800000|2020-09-24 12:00:00|11075.1|11015.1|11144.1|11084.1|11202.4|11158.5|11075.1|11015.1|44
1600949100000|2020-09-24 12:05:00|11143.2|11083.2|11138.9|11078.9|11150.7|11126.2|11115.7|11055.7|26
1600949400000|2020-09-24 12:10:00|11127.3|11087.3|11102.3|11062.3|11138.9|11088.9|11078.2|11038.2|11
1600949700000|2020-09-24 12:15:00|11097.3|11057.3|11030.7|10990.7|11097.3|11057.3|11007.9|10974.3|12
1600950000000|2020-09-24 12:20:00|11073.2|11013.2|10991.3|10967.3|11073.2|11025.5|10982.2|10958.2|35
1600950300000|2020-09-24 12:25:00|10992.9|10968.9|11003.3|10943.3|11040.2|10980.2|10969.3|10929.3|29
1600950600000|2020-09-24 12:30:00|11001.7|10941.7|10915.1|10875.1|11001.7|10941.7|10915.1|10867.6|39
1600950900000|2020-09-24 12:35:00|10916.7|10876.7|10906.2|10882.2|10935.8|10911.1|10899.6|10872.6|21
1600951200000|2020-09-24 12:40:00|10906.4|10882.4|10906.4|10882.4|10907.1|10883.1|10901.4|10877.4|6
1600951500000|2020-09-24 12:45:00|10902.3|10878.3|10899.8|10875.8|10962.6|10912.6|10889.8|10865.8|34
1600951800000|2020-09-24 12:50:00|10890.9|10866.9|10880.5|10856.5|10890.9|10866.9|10874.8|10850.8|20
1600952100000|2020-09-24 12:55:00|10878.9|10854.9|10872.3|10848.3|10878.9|10854.9|10864.8|10840.8|26
1600952400000|2020-09-24 13:00:00|10874.1|10850.1|10836.5|10812.5|10874.3|10850.1|10836.5|10812.5|42
1600952700000|2020-09-24 13:05:00|10838.1|10814.1|10835.6|10811.6|10843.3|10819.3|10822.4|10797.7|42
1600953000000|2020-09-24 13:10:00|10841|10817|10854.9|10830.9|10893.6|10853.4|10841|10817|19
1600953300000|2020-09-24 13:15:00|10853.3|10829.3|10851.7|10827.7|10885.4|10844.5|10849.2|10822.2|24
1600953600000|2020-09-24 13:20:00|10849.2|10825.2|10850.8|10826.8|10851.7|10827.7|10846.7|10822.7|1
1600953900000|2020-09-24 13:25:00|10851.7|10827.7|10826.7|10802.7|10854.9|10830.9|10826.7|10797.2|9
1600954200000|2020-09-24 13:30:00|10826.8|10802.8|10826.8|10802.8|10830.9|10806.9|10824.3|10800.3|9
1600954500000|2020-09-24 13:35:00|10824.3|10800.3|10834.1|10810.1|10836.6|10812.6|10824.3|10800.3|8
1600954800000|2020-09-24 13:40:00|10835.7|10811.7|10839.1|10815.1|10839.1|10815.1|10835.7|10811.7|1
1600955100000|2020-09-24 13:45:00|10844.3|10820.3|10806.6|10782.6|10844.3|10820.3|10801.6|10777.6|27
1600955400000|2020-09-24 13:50:00|10811.6|10787.6|10816.6|10792.6|10816.6|10792.6|10811.6|10787.6|3
1600955700000|2020-09-24 13:55:00|10816.7|10792.7|10821.7|10797.7|10821.7|10797.7|10814.2|10790.2|3
1600956000000|2020-09-24 14:00:00|10823.3|10799.3|10826.7|10802.7|10829.9|10805.9|10823.3|10799.3|9
1600956300000|2020-09-24 14:05:00|10829.2|10805.2|10824.7|10784.7|10829.2|10805.2|10824.7|10784.7|3
1600956600000|2020-09-24 14:10:00|10809.2|10785.2|10802.6|10778.6|10809.2|10785.2|10802.6|10778.6|1
1600956900000|2020-09-24 14:15:00|10801.7|10777.7|10807.6|10783.6|10826|10802|10801.7|10777.7|14
1600957200000|2020-09-24 14:20:00|10806.7|10782.7|10811.7|10787.7|10829.7|10789.7|10806.7|10782.7|10
1600957500000|2020-09-24 14:25:00|10811.8|10787.8|10824.8|10784.8|10829.8|10795.3|10801.8|10777.8|24
1600957800000|2020-09-24 14:30:00|10821.8|10797.8|10824.3|10800.3|10826.8|10802.8|10819.3|10784.8|6
1600958100000|2020-09-24 14:35:00|10821.6|10797.6|10814.3|10790.3|10821.8|10797.8|10814.3|10790.3|15
1600958700000|2020-09-24 14:45:00|10821.8|10797.8|10801.8|10777.8|10827.1|10797.8|10801.8|10777.8|15
1600959000000|2020-09-24 14:50:00|10800.2|10776.2|10799.3|10775.3|10800.2|10776.2|10799.3|10775.3|1
1600959300000|2020-09-24 14:55:00|10799.4|10775.4|10799.4|10775.4|10799.4|10775.4|10799.4|10775.4|2
1600959600000|2020-09-24 15:00:00|10796.2|10772.2|10784.4|10760.4|10796.9|10772.9|10776.9|10752.9|22
1600959900000|2020-09-24 15:05:00|||||||||3
1600960200000|2020-09-24 15:10:00|10786|10762|10786|10762|10786.9|10762.9|10784.4|10760.4|2
1600960500000|2020-09-24 15:15:00|10786.9|10762.9|10786.9|10762.9|10786.9|10762.9|10786.9|10762.9|0
1600960800000|2020-09-24 15:20:00|10784.4|10760.4|10779.4|10755.4|10784.4|10760.4|10779.4|10755.4|3
1600961100000|2020-09-24 15:25:00|10779.5|10755.5|10782|10758|10782|10758|10779.5|10755.5|3
1600961400000|2020-09-24 15:30:00|10779.5|10755.5|10789.5|10765.5|10801.8|10776.4|10779.5|10755.5|5
1600961700000|2020-09-24 15:35:00|10792|10768|10782|10758|10804.5|10780.5|10779.5|10755|23
1600962000000|2020-09-24 15:40:00|10777|10753|10822|10798|10822|10798|10777|10753|35
1600962300000|2020-09-24 15:45:00|10834.5|10810.5|10840|10800|10884.5|10860.5|10827|10797.5|22
1600962600000|2020-09-24 15:50:00|10827.2|10803.2|10832|10808|10832|10808|10818.6|10780|5
1600962900000|2020-09-24 15:55:00|10832.1|10808.1|10828.9|10804.9|10841.4|10817.4|10824.3|10789.2|23
1600963200000|2020-09-24 16:00:00|10828|10804|10827.3|10803.3|10844.6|10820.6|10824.8|10800.8|28
1600963500000|2020-09-24 16:05:00|10824.8|10800.8|10822.3|10798.3|10824.8|10800.8|10822.3|10798.3|7
1600963800000|2020-09-24 16:10:00|||||||||1
1600964100000|2020-09-24 16:15:00|||||||||3
1600964400000|2020-09-24 16:20:00|10822.4|10798.4|10820.6|10796.6|10822.4|10798.4|10809.9|10785.9|28
1600964700000|2020-09-24 16:25:00|10817.4|10793.4|10812.4|10788.4|10817.4|10793.4|10812.4|10788.4|2
1600965000000|2020-09-24 16:30:00|10801.7|10777.7|10796.7|10772.7|10803.3|10779.3|10796.7|10772.7|13
1600965300000|2020-09-24 16:35:00|||||||||1
1600965600000|2020-09-24 16:40:00|10798.3|10774.3|10815.6|10791.6|10820.6|10796.6|10798.3|10774.3|10
1600966200000|2020-09-24 16:50:00|10815.7|10791.7|10799.3|10775.3|10815.7|10791.7|10799.3|10769.8|2
1600966500000|2020-09-24 16:55:00|10800.9|10776.9|10800.9|10776.9|10800.9|10776.9|10800.9|10776.9|4
1600966800000|2020-09-24 17:00:00|10804.1|10780.1|10818|10778|10818|10787.6|10799.3|10775.3|24
1600967100000|2020-09-24 17:05:00|10811.6|10787.6|10815.9|10791.9|10817.5|10793.5|10811.6|10787.6|4
1600967700000|2020-09-24 17:15:00|10816|10792|10816|10792|10821.9|10797.9|10813.5|10789.5|17
1600968000000|2020-09-24 17:20:00|10817.6|10793.6|10811.9|10787.9|10817.6|10793.6|10811.9|10787.9|10
1600968300000|2020-09-24 17:25:00|10815.1|10791.1|10815.1|10791.1|10821.7|10797.7|10811.9|10787.9|10
1600968600000|2020-09-24 17:30:00|10816|10792|10811.5|10787.5|10850.4|10805.9|10809.9|10785.9|28
1600968900000|2020-09-24 17:35:00|10812.4|10788.4|10825.8|10801.8|10843.3|10819.3|10812.4|10788.4|13
1600969200000|2020-09-24 17:40:00|10815.8|10791.8|10801.7|10777.7|10825.8|10801.8|10797.6|10773.6|27
1600969500000|2020-09-24 17:45:00|10801.8|10777.8|10801.8|10777.8|10801.8|10777.8|10800.2|10776.2|2
1600969800000|2020-09-24 17:50:00|10800.2|10776.2|10819.8|10779.8|10819.8|10779.8|10799.3|10775.3|17
1600970100000|2020-09-24 17:55:00|10815|10791|10845.7|10785.7|10845.7|10796.9|10800.2|10776.2|12
1601035200000|2020-09-25 12:00:00|10805|10781|10791.5|10767.5|10836.4|10807.5|10791.5|10767.5|35
1601035500000|2020-09-25 12:05:00|10790.6|10766.6|10790.6|10766.6|10799.2|10766.6|10781.5|10757|10
1601035800000|2020-09-25 12:10:00|10800.2|10760.2|10784.1|10760.1|10800.2|10766.6|10784.1|10756.1|0
1601036100000|2020-09-25 12:15:00|10786.6|10762.6|10790.6|10766.6|10800.6|10776.6|10786.6|10757.1|8
1601036400000|2020-09-25 12:20:00|10799.6|10759.6|10815.7|10791.7|10821.2|10791.7|10790.6|10757.1|36
1601036700000|2020-09-25 12:25:00|10819|10779|10816.2|10776.2|10819|10779|10808.7|10768.7|4
1601037000000|2020-09-25 12:30:00|10808.7|10768.7|10811.2|10771.2|10811.2|10771.2|10808.7|10768.7|1
1601037300000|2020-09-25 12:35:00|10806.2|10766.2|10806.2|10766.2|10806.2|10766.2|10806.2|10766.2|1
1601037600000|2020-09-25 12:40:00|10803.4|10763.4|10803.4|10763.4|10803.4|10763.4|10803.4|10763.4|0
1601037900000|2020-09-25 12:45:00|10793.9|10769.9|10793.2|10769.2|10795.7|10771.7|10789.8|10765.8|7
1601038200000|2020-09-25 12:50:00|10793.3|10769.3|10785.8|10761.8|10793.3|10769.3|10785.8|10761.8|0
1601038500000|2020-09-25 12:55:00|10788.9|10764.9|10788.3|10764.3|10793|10769|10785.8|10761.8|9
1601038800000|2020-09-25 13:00:00|10787.3|10763.3|10782.4|10758.4|10787.3|10763.3|10781.1|10757.1|28
1601039100000|2020-09-25 13:05:00|10780.8|10756.8|10762.7|10738.7|10780.8|10756.8|10759.9|10735.9|9
1601039400000|2020-09-25 13:10:00|10759.9|10735.9|10757.7|10733.7|10762.7|10738.7|10756.2|10732.2|5
1601039700000|2020-09-25 13:15:00|10756.2|10732.2|10763.4|10739.4|10763.4|10739.4|10746.8|10722.8|21
1601040000000|2020-09-25 13:20:00|10761.8|10737.8|10756.8|10732.8|10763.3|10737.8|10747.7|10723.2|5
1601040300000|2020-09-25 13:25:00|10752.8|10728.8|10749.3|10725.3|10752.8|10728.8|10749.3|10725.3|3
1601040600000|2020-09-25 13:30:00|10745.3|10721.3|10734.3|10710.3|10749.3|10725.3|10734.3|10710.3|12
1601040900000|2020-09-25 13:35:00|10731.8|10707.8|10731.9|10707.9|10737.4|10707.9|10718.1|10691.4|42
1601041200000|2020-09-25 13:40:00|10755.5|10715.5|10750.9|10726.9|10756.4|10729.4|10750|10713.9|10
1601041500000|2020-09-25 13:45:00|10749.4|10725.4|10725.3|10701.3|10749.4|10725.4|10718.8|10694.8|30
1601041800000|2020-09-25 13:50:00|10752.7|10692.7|10723.8|10699.8|10752.7|10722.9|10723.8|10692.7|8
1601042100000|2020-09-25 13:55:00|10732.9|10708.9|10721.3|10697.3|10739.3|10708.9|10721.3|10697.3|5
1601042400000|2020-09-25 14:00:00|10728.8|10704.8|10726.3|10702.3|10728.8|10704.8|10723.8|10699.8|18
1601042700000|2020-09-25 14:05:00|10724.8|10700.8|10719.5|10695.5|10725.4|10701.4|10712|10688|15
1601043000000|2020-09-25 14:10:00|10718.5|10694.5|10723.9|10699.9|10723.9|10699.9|10718.5|10694.5|2
1601043300000|2020-09-25 14:15:00|10722.9|10698.9|10714.5|10690.5|10722.9|10698.9|10714.5|10690.5|5
1601043600000|2020-09-25 14:20:00|10704.5|10680.5|10694.4|10654.4|10707.5|10680.5|10675.8|10651.3|41
1601043900000|2020-09-25 14:25:00|10695.4|10655.4|10684.9|10660.9|10695.4|10660.9|10680.8|10651.3|7
1601044200000|2020-09-25 14:30:00|10680.8|10656.8|10685.5|10661.5|10685.5|10661.5|10680.8|10656.8|6
1601044500000|2020-09-25 14:35:00|10688.6|10664.6|10679|10655|10698.5|10664.6|10675.8|10651.8|16
1601044800000|2020-09-25 14:40:00|10689.6|10665.6|10701.2|10677.2|10722.6|10685.6|10687.1|10662.6|91
1601045100000|2020-09-25 14:45:00|10704.3|10680.3|10699.6|10675.6|10706.2|10682.2|10698.1|10674.1|7
1601045400000|2020-09-25 14:50:00|10721.2|10697.2|10713.9|10673.9|10721.7|10697.2|10676.5|10652.5|21
1601045700000|2020-09-25 14:55:00|10709.8|10669.8|10683.1|10659.1|10709.8|10674.7|10683.1|10657.6|0
1601046000000|2020-09-25 15:00:00|10682.1|10658.1|10662.2|10638.2|10682.1|10658.1|10661.2|10637.2|6
1601046300000|2020-09-25 15:05:00|10675.3|10651.3|10664.7|10640.7|10716.4|10664.7|10664.7|10640.7|16
1601046600000|2020-09-25 15:10:00|10662.2|10638.2|10664.7|10640.7|10667.2|10643.2|10662.2|10638.2|9
1601046900000|2020-09-25 15:15:00|10669.7|10645.7|10672.2|10648.2|10672.2|10648.2|10667.2|10643.2|4
1601047200000|2020-09-25 15:20:00|10669.7|10645.7|10668.8|10644.8|10672.2|10648.2|10668.8|10644.8|4
1601047500000|2020-09-25 15:25:00|10691.3|10667.3|10664.8|10640.8|10691.3|10667.3|10664.7|10640.7|15
1601047800000|2020-09-25 15:30:00|10666.3|10642.3|10725.4|10701.4|10755|10724.8|10664.8|10640.8|6
1601048100000|2020-09-25 15:35:00|10726.3|10702.3|10792|10768|10792|10768|10726.3|10702.3|19
1601048400000|2020-09-25 15:40:00|10790.4|10766.4|10788.1|10748.1|10837|10813|10785.6|10728.1|23
1601048700000|2020-09-25 15:45:00|10785.2|10745.2|10798.1|10758.1|10834|10785.6|10770.6|10730.6|3
1601049000000|2020-09-25 15:50:00|10793.1|10753.1|10802.2|10762.2|10802.2|10772.7|10785.6|10738.1|2
1601049300000|2020-09-25 15:55:00|10792.6|10768.6|10753.1|10713.1|10802.2|10768.6|10737.6|10708.1|9
1601049600000|2020-09-25 16:00:00|10742|10718|10768.1|10728.1|10804.1|10758.1|10730.1|10706.1|21
1601049900000|2020-09-25 16:05:00|10768.2|10728.2|10760.7|10720.7|10768.2|10728.2|10759.7|10708.2|1
1601050200000|2020-09-25 16:10:00|10756.6|10716.6|10728.2|10688.2|10768.2|10728.2|10728.2|10688.2|4
1601050500000|2020-09-25 16:15:00|10733.2|10693.2|10730.2|10706.2|10738.2|10706.2|10717.7|10683.2|1
1601050800000|2020-09-25 16:20:00|10732.7|10708.7|10723.2|10683.2|10753.2|10721.2|10723.2|10683.2|5
1601051100000|2020-09-25 16:25:00|10722.3|10682.3|10677.7|10653.7|10722.3|10688.7|10672.7|10648.7|10
1601051400000|2020-09-25 16:30:00|10674.6|10650.6|10695.9|10671.9|10698.2|10671.9|10666.2|10639.2|11
1601051700000|2020-09-25 16:35:00|10697.7|10673.7|10718.3|10678.3|10733.3|10706.3|10692.8|10668.8|12
1601052000000|2020-09-25 16:40:00|10721.4|10681.4|10726.8|10702.8|10740.2|10703.8|10712.8|10678.3|4
1601052300000|2020-09-25 16:45:00|10727.8|10703.8|10733.3|10693.3|10748.3|10713.8|10727.8|10673.3|2
1601052600000|2020-09-25 16:50:00|10717.5|10693.5|10710.3|10686.3|10733.3|10693.5|10705.3|10678.3|8
1601053200000|2020-09-25 17:00:00|10705.3|10681.3|10692.9|10668.9|10705.3|10681.3|10692.9|10668.9|3
1601053500000|2020-09-25 17:05:00|10682.9|10658.9|10685.4|10661.4|10705.4|10681.4|10666.3|10639.3|20
1601053800000|2020-09-25 17:10:00|10686.3|10662.3|10691.3|10667.3|10702.9|10678.9|10686.3|10662.3|4
1601054100000|2020-09-25 17:15:00|10690.4|10666.4|10690.4|10666.4|10690.4|10666.4|10687.9|10663.9|2
1601054400000|2020-09-25 17:20:00|10687.3|10663.3|10687.9|10663.9|10693.4|10666.4|10682.9|10650.3|8
1601054700000|2020-09-25 17:25:00|10690.4|10666.4|10697.9|10673.9|10717.9|10693.9|10685.4|10661.4|14
1601055000000|2020-09-25 17:30:00|10696.4|10672.4|10680.5|10656.5|10696.4|10672.4|10680.5|10656.5|8
1601055300000|2020-09-25 17:35:00|10674.3|10650.3|10671.4|10647.4|10674.3|10650.3|10671.4|10647.4|6
1601055600000|2020-09-25 17:40:00|10669.9|10645.9|10668|10644|10671.4|10647.4|10666.4|10642.4|2
1601055900000|2020-09-25 17:45:00|10668.9|10644.9|10675.5|10651.5|10678|10654|10665.5|10641.5|3
1601056200000|2020-09-25 17:50:00|10678.5|10638.5|10668|10644|10678.5|10644|10668|10638.5|4
1601056500000|2020-09-25 17:55:00|10665.5|10641.5|10673.5|10633.5|10697.6|10653.4|10665.5|10633.5|16
1601294400000|2020-09-28 12:00:00|10850.8|10790.8|10835.5|10795.5|10883|10836.8|10828|10768|23
1601294700000|2020-09-28 12:05:00|10840.8|10800.8|10816.5|10792.5|10852|10811.4|10814|10787|12
1601295000000|2020-09-28 12:10:00|10813.6|10789.6|10804|10780|10813.6|10789.6|10796.5|10772.5|4
1601295300000|2020-09-28 12:15:00|10816.3|10776.3|10816.5|10792.5|10817|10792.5|10794|10765.9|9
1601295600000|2020-09-28 12:20:00|10813.6|10789.6|10817|10777|10832|10807.5|10799|10769.5|6
1601295900000|2020-09-28 12:25:00|10811.5|10787.5|10801.5|10777.5|10828.8|10787.5|10801.5|10767.8|3
1601296200000|2020-09-28 12:30:00|10826.7|10766.7|10803|10779|10826.7|10784.7|10801.5|10766.7|3
1601296500000|2020-09-28 12:35:00|10822.1|10782.1|10801.6|10777.6|10828.9|10788.6|10801.6|10768.9|4
1601296800000|2020-09-28 12:40:00|10795.5|10771.5|10819.6|10779.6|10826|10779.6|10789.1|10757.1|12
1601297100000|2020-09-28 12:45:00|10804.1|10780.1|10812.7|10788.7|10812.7|10788.7|10789.1|10765.1|4
1601297400000|2020-09-28 12:50:00|10814.1|10790.1|10795.2|10771.2|10822.7|10798.7|10795.2|10770|9
1601297700000|2020-09-28 12:55:00|10802.7|10778.7|10797.7|10773.7|10813.2|10778.7|10795.2|10771.2|5
1601298000000|2020-09-28 13:00:00|10800.2|10776.2|10827.7|10803.7|10842.7|10818.7|10770.2|10746.2|40
1601298300000|2020-09-28 13:05:00|10838.2|10798.2|10837.7|10813.7|10838.2|10813.7|10831.7|10798.2|2
1601298600000|2020-09-28 13:10:00|10848.2|10808.2|10837.8|10813.8|10848.2|10814.8|10837.7|10808.2|1
1601298900000|2020-09-28 13:15:00|10843.3|10803.3|10844.2|10820.2|10844.2|10820.2|10836.7|10803.3|7
1601299200000|2020-09-28 13:20:00|10846.7|10822.7|10846.7|10822.7|10850.6|10826.6|10846.7|10822.7|14
1601299500000|2020-09-28 13:25:00|10844.2|10820.2|10844.2|10820.2|10844.2|10820.2|10844.2|10820.2|3
1601299800000|2020-09-28 13:30:00|10841.7|10817.7|10841.8|10817.8|10844.2|10820.2|10841.7|10817.7|3
1601300100000|2020-09-28 13:35:00|10840.3|10816.3|10829.3|10805.3|10840.7|10816.7|10829.3|10805.3|4
1601300400000|2020-09-28 13:40:00|10843|10803|10847.3|10787.3|10847.3|10813.8|10835.7|10777.3|13
1601300700000|2020-09-28 13:45:00|10827.3|10767.3|10821.8|10797.8|10829.8|10800.3|10802.2|10767.3|6
1601301000000|2020-09-28 13:50:00|10824.3|10800.3|10819.3|10795.3|10824.3|10800.3|10819.3|10795.3|2
1601301300000|2020-09-28 13:55:00|||||||||3
1601301600000|2020-09-28 14:00:00|10821.8|10797.8|10804.4|10780.4|10821.8|10797.8|10791.8|10767.3|6
1601301900000|2020-09-28 14:05:00|10802.9|10778.9|10812.9|10788.9|10823.4|10793.9|10801.9|10777.9|11
1601302200000|2020-09-28 14:10:00|10818.4|10778.4|10805.5|10781.5|10818.4|10783.9|10805.4|10778.4|0
1601302500000|2020-09-28 14:15:00|10790.5|10766.5|10789.4|10765.4|10792.4|10766.8|10781.9|10748.5|5
1601302800000|2020-09-28 14:20:00|10788|10764|10770.5|10746.5|10792.4|10765.4|10770.5|10746.5|2
1601303100000|2020-09-28 14:25:00|||||||||1
1601303400000|2020-09-28 14:30:00|10774.4|10750.4|10780.9|10756.9|10780.9|10756.9|10774.4|10750.4|6
1601304000000|2020-09-28 14:40:00|10787|10763|10773.1|10749.1|10787|10763|10773|10749|14
1601304300000|2020-09-28 14:45:00|10771.6|10747.6|10770.6|10746.6|10771.6|10747.6|10770.6|10746.6|1
1601304600000|2020-09-28 14:50:00|10777|10753|10773.1|10749.1|10777|10753|10753.1|10729.1|18
1601304900000|2020-09-28 14:55:00|10774.5|10750.5|10775.6|10751.6|10775.6|10751.6|10774.5|10750.5|1
1601305200000|2020-09-28 15:00:00|10770.6|10746.6|10805.6|10781.6|10805.6|10781.6|10768.1|10744.1|19
1601305500000|2020-09-28 15:05:00|10808.1|10784.1|10831.7|10807.7|10845.6|10821.6|10805.6|10781.6|7
1601305800000|2020-09-28 15:10:00|10834.9|10810.9|10796.7|10772.7|10852.9|10823.4|10794.2|10762.2|15
1601306100000|2020-09-28 15:15:00|10790.3|10766.3|10797.5|10773.5|10811.9|10774.5|10774.2|10750.2|17
1601306400000|2020-09-28 15:20:00|10798.5|10774.5|10800|10776|10801.4|10777.4|10798.5|10774.5|3
1601306700000|2020-09-28 15:25:00|10801.4|10777.4|10848.7|10808.7|10851.9|10821.3|10801.4|10777.4|2
1601307000000|2020-09-28 15:30:00|10850.9|10810.9|10850|10826|10856.4|10832.4|10846.4|10810.9|22
1601307300000|2020-09-28 15:35:00|10852.5|10828.5|10850|10826|10854|10830|10850|10826|5
1601307600000|2020-09-28 15:40:00|10852.2|10828.2|10849|10825|10856.5|10832.5|10849|10825|4
1601307900000|2020-09-28 15:45:00|10847.9|10823.9|10876.9|10852.9|10881.9|10857.9|10847.9|10823.9|15
1601308200000|2020-09-28 15:50:00|10877.9|10853.9|10846.9|10822.9|10879.4|10855.4|10846.9|10822.9|9
1601308500000|2020-09-28 15:55:00|10841.9|10817.9|10827.6|10803.6|10850.4|10826.4|10827.6|10802|9
1601308800000|2020-09-28 16:00:00|10824.7|10800.7|10826.5|10802.5|10841|10807.5|10820.1|10796.1|4
1601309100000|2020-09-28 16:05:00|10824|10800|10824.1|10800.1|10824.1|10800.1|10824|10800|0
1601309700000|2020-09-28 16:15:00|10822.7|10798.7|10822|10798|10822.7|10798.7|10815.2|10791.2|13
1601310000000|2020-09-28 16:20:00|10835.5|10811.5|10840.5|10816.5|10876|10836.9|10830.5|10806|28
1601310300000|2020-09-28 16:25:00|10839.1|10815.1|10789.8|10765.8|10840.5|10816.5|10789.8|10765.8|15
1601310600000|2020-09-28 16:30:00|10817.8|10757.8|10793.2|10753.2|10825.3|10787.6|10787.7|10753.2|16
1601310900000|2020-09-28 16:35:00|10796.1|10756.1|10838.2|10798.2|10838.2|10798.2|10775.2|10751.1|7
1601311200000|2020-09-28 16:40:00|10838.3|10798.3|10838.3|10798.3|10838.3|10798.3|10838.3|10798.3|0
1601311800000|2020-09-28 16:50:00|10832.8|10808.8|10827.8|10803.8|10834.9|10810.9|10827.8|10793.3|2
1601312100000|2020-09-28 16:55:00|10832.8|10808.8|10837.8|10813.8|10837.8|10813.8|10832.8|10808.8|1
1601312400000|2020-09-28 17:00:00|10841.5|10801.5|10829.6|10805.6|10868.3|10828.3|10827.8|10798.3|13
1601312700000|2020-09-28 17:05:00|10826.8|10802.8|10815|10791|10826.8|10802.8|10815|10791|6
1601313000000|2020-09-28 17:10:00|10838.4|10798.4|10852.3|10812.3|10852.3|10825.3|10838.4|10798.4|16
1601313300000|2020-09-28 17:15:00|10854.4|10814.4|10854.5|10814.5|10854.5|10814.5|10854.4|10814.4|0
1601313600000|2020-09-28 17:20:00|10844|10820|10840|10816|10854.5|10825.3|10836.5|10812.5|5
1601313900000|2020-09-28 17:25:00|10840.1|10816.1|10861.5|10837.5|10872.3|10837.5|10833.6|10809.6|3
1601314200000|2020-09-28 17:30:00|10867.9|10843.9|10870.1|10846.1|10880.6|10850|10867.9|10838.4|4
1601314800000|2020-09-28 17:40:00|10871.2|10847.2|10870.1|10846.1|10880.6|10854|10867.6|10840.6|9
1601315100000|2020-09-28 17:45:00|10874|10850|10911.2|10887.2|10911.2|10887.2|10874|10849.6|7
1601315400000|2020-09-28 17:50:00|10910.6|10870.6|10903.5|10863.5|10923.5|10899.3|10888|10858.5|9
1601315700000|2020-09-28 17:55:00|10919.2|10859.2|10929.9|10869.9|10933.9|10896.9|10896.9|10858.5|7
1601380800000|2020-09-29 12:00:00|10949|10889|10940.1|10900.1|10985.4|10938.4|10879.6|10847.6|46
1601381100000|2020-09-29 12:05:00|10941.5|10901.5|10925.2|10885.2|10950.7|10907.9|10914.7|10884|7
1601381400000|2020-09-29 12:10:00|10944.1|10884.1|10940.2|10900.2|10944.1|10900.2|10940.2|10882.7|3
1601381700000|2020-09-29 12:15:00|10977.7|10917.7|10949.7|10925.7|10980.2|10930.7|10947.2|10916.6|7
1601382000000|2020-09-29 12:20:00|10945.8|10921.8|10947.2|10923.2|10947.2|10923.2|10945.8|10921.8|2
1601382300000|2020-09-29 12:25:00|10943.9|10919.9|10981.3|10921.3|10981.3|10921.3|10942.5|10918.5|2
1601382600000|2020-09-29 12:30:00|10976.3|10936.3|10976.3|10936.3|10976.3|10936.3|10976.3|10936.3|0
1601382900000|2020-09-29 12:35:00|10976.4|10936.4|10969.8|10945.8|10982.5|10955.5|10969.8|10936.4|6
1601383200000|2020-09-29 12:40:00|10972.5|10948.5|10968.7|10944.7|10975|10951|10968.7|10944.7|3
1601383500000|2020-09-29 12:45:00|10970.9|10946.9|10969.8|10945.8|10991.7|10967.7|10967|10942.5|69
1601383800000|2020-09-29 12:50:00|10970.9|10946.9|11012|10988|11013.6|10988|10970.9|10946.9|12
1601384100000|2020-09-29 12:55:00|11012.5|10972.5|11019.5|10995.5|11023.6|10996.6|11007.5|10963.6|8
1601384400000|2020-09-29 13:00:00|11020.6|10996.6|11041.8|11017.8|11077.3|11037.3|11020.6|10995.9|12
1601384700000|2020-09-29 13:05:00|11036.8|11012.8|11057.6|11017.6|11085.1|11025.1|11009.6|10985.6|16
1601385000000|2020-09-29 13:10:00|11044|11020|11032.6|10992.6|11044|11020|11022.1|10985.1|1
1601385300000|2020-09-29 13:15:00|11019.6|10995.6|11016|10992|11031.5|11004.5|11012.1|10980.1|15
1601385600000|2020-09-29 13:20:00|11013.5|10989.5|11016|10992|11016|10992|11011|10987|4
1601385900000|2020-09-29 13:25:00|11014.9|10990.9|11061.5|11021.5|11086.5|11039|11013.5|10989.5|16
1601386200000|2020-09-29 13:30:00|11057.7|11033.7|11058.8|11034.8|11061|11037|11049.9|11025.9|2
1601386500000|2020-09-29 13:35:00|11084.3|11044.3|11188.9|11164.9|11199.4|11169.9|11077.7|11044.3|60
1601386800000|2020-09-29 13:40:00|11190.3|11166.3|11185.8|11145.8|11201.8|11172.4|11171|11129.4|15
1601387100000|2020-09-29 13:45:00|11172.8|11148.8|11191.4|11167.4|11195.3|11171.3|11172.8|11125.5|15
1601387400000|2020-09-29 13:50:00|11190.3|11166.3|11232.8|11208.8|11243.1|11219.1|11190.3|11166.3|22
1601387700000|2020-09-29 13:55:00|11233.9|11209.9|11235.3|11211.3|11246.1|11221.6|11225|11200.5|15
1601388000000|2020-09-29 14:00:00|11233.9|11209.9|11232.8|11208.8|11248.9|11224.9|11227.5|11203.5|30
1601388300000|2020-09-29 14:05:00|11231.4|11207.4|11245.4|11221.4|11248.4|11221.4|11209|11178.1|18
1601388600000|2020-09-29 14:10:00|11234|11210|11269|11245|11276.5|11252.5|11234|11208.4|42
1601388900000|2020-09-29 14:15:00|11266.5|11242.5|11259|11235|11276.2|11245|11254|11216.2|36
1601389200000|2020-09-29 14:20:00|11268.4|11228.4|11259|11235|11269.5|11237.8|11259|11224.5|10
1601389500000|2020-09-29 14:25:00|11268.4|11228.4|11266.5|11242.5|11271.5|11247.5|11257.9|11224.5|12
1601389800000|2020-09-29 14:30:00|11265.1|11241.1|11244|11220|11265.1|11241.1|11224|11189.5|62
1601390100000|2020-09-29 14:35:00|11240.4|11216.4|11228|11204|11240.5|11216.5|11228|11204|10
1601390400000|2020-09-29 14:40:00|11229.1|11205.1|11229.1|11205.1|11229.1|11205.1|11229.1|11205.1|25
1601390700000|2020-09-29 14:45:00|11233.3|11209.3|11229.1|11205.1|11236.6|11212.6|11224.1|11200.1|4
1601391000000|2020-09-29 14:50:00|11224.1|11200.1|11214.1|11190.1|11229.6|11205.1|11214.1|11183.5|9
1601391300000|2020-09-29 14:55:00|11212.7|11188.7|11211.6|11187.6|11212.7|11188.7|11206.1|11182.1|19
1601391600000|2020-09-29 15:00:00|11228|11188|11214.2|11190.2|11234.6|11210.1|11211.6|11187.6|15
1601391900000|2020-09-29 15:05:00|11206.4|11182.4|11177.2|11137.2|11206.4|11182.4|11149.2|11113.6|43
1601392200000|2020-09-29 15:10:00|11181.3|11141.3|11197.2|11157.2|11197.2|11160.2|11174.7|11128.6|7
1601392500000|2020-09-29 15:15:00|11198.6|11158.6|11179.2|11155.2|11199.7|11166.3|11178.1|11142.5|46
1601392800000|2020-09-29 15:20:00|11181.7|11157.7|11176.7|11152.7|11183.1|11159.1|11176.7|11152.7|4
1601393100000|2020-09-29 15:25:00|11166.7|11142.7|11181.7|11157.7|11181.7|11157.7|11164.2|11140.2|8
1601393400000|2020-09-29 15:30:00|11193.1|11169.1|11209.3|11185.3|11237.2|11190.3|11193.1|11156.1|13
1601393700000|2020-09-29 15:35:00|11206.8|11182.8|11206.8|11182.8|11206.8|11182.8|11206.8|11182.8|7
1601394000000|2020-09-29 15:40:00|11216.8|11192.8|11239.8|11199.8|11240.9|11212.8|11216.8|11169.8|12
1601394300000|2020-09-29 15:45:00|11237.3|11197.3|11218.2|11194.2|11239.8|11199.8|11218.2|11184.8|1
1601394600000|2020-09-29 15:50:00|11219.3|11195.3|11219.3|11195.3|11219.3|11195.3|11219.3|11195.3|0
1601394900000|2020-09-29 15:55:00|11216.8|11192.8|11216.8|11192.8|11216.8|11192.8|11216.8|11192.8|0
1601395200000|2020-09-29 16:00:00|11213.5|11189.5|11214.4|11190.4|11219.4|11195.4|11209.3|11185.3|8
1601395500000|2020-09-29 16:05:00|11205.5|11181.5|11214.9|11174.9|11214.9|11181.5|11205.5|11174.9|2
1601396100000|2020-09-29 16:15:00|11208.3|11184.3|11204.4|11180.4|11218.8|11185.4|11204.4|11174.9|3
1601396400000|2020-09-29 16:20:00|11205.8|11181.8|11234.4|11210.4|11236.9|11212.9|11205.8|11178.8|25
1601396700000|2020-09-29 16:25:00|11219.4|11195.4|11268.3|11244.3|11269.4|11245.4|11219.4|11195.4|45
1601397000000|2020-09-29 16:30:00|11266.9|11242.9|11280|11240|11280|11250.5|11266.9|11237.7|42
1601397300000|2020-09-29 16:35:00|11278.8|11238.8|11265.9|11241.9|11278.9|11245.5|11265.9|11238.8|0
1601397600000|2020-09-29 16:40:00|11280|11240|11277|11253|11282.2|11253|11277|11240|8
1601397900000|2020-09-29 16:45:00|||||||||3
1601398200000|2020-09-29 16:50:00|11264.8|11240.8|11249.5|11225.5|11264.8|11240.8|11245.6|11213.9|10
1601398500000|2020-09-29 16:55:00|11247|11223|11214.5|11190.5|11249.5|11225.5|11213.4|11160|17
1601398800000|2020-09-29 17:00:00|11214.6|11190.6|11202.1|11178.1|11214.6|11190.6|11199.6|11175.6|6
1601399100000|2020-09-29 17:05:00|11199.6|11175.6|11214.6|11190.6|11215.1|11190.6|11199.6|11175.1|41
1601399400000|2020-09-29 17:10:00|11215.1|11175.1|11209.6|11185.6|11215.1|11185.6|11209.6|11175.1|43
1601399700000|2020-09-29 17:15:00|11225.1|11185.1|11224.6|11200.6|11232.6|11200.6|11224.6|11185.1|66
1601400000000|2020-09-29 17:20:00|11229.9|11189.9|11224.6|11200.6|11230.1|11200.6|11224.6|11189.9|49
1601400300000|2020-09-29 17:25:00|11221.9|11197.9|11249.3|11209.3|11256.8|11213.8|11196.3|11172.3|31
1601400600000|2020-09-29 17:30:00|11256.8|11196.8|11233.6|11209.6|11256.8|11216.5|11223.8|11196.8|24
1601400900000|2020-09-29 17:35:00|11238.6|11214.6|11238.6|11214.6|11249.1|11217.1|11233.6|11209.1|1
1601401200000|2020-09-29 17:40:00|11241.1|11217.1|11259.7|11235.7|11269.1|11235.7|11241.1|11217.1|13
1601401500000|2020-09-29 17:45:00|11258.6|11234.6|11266.1|11242.1|11266.1|11242.1|11258.6|11234.6|1
1601401800000|2020-09-29 17:50:00|11263.6|11239.6|11252.5|11228.5|11279.1|11253.2|11250|11210.5|19
1601402100000|2020-09-29 17:55:00|11251.4|11227.4|11255.8|11215.8|11258.3|11227.4|11248.1|11209.9|22
1601467200000|2020-09-30 12:00:00|11245.5|11205.5|11186.7|11146.7|11248.8|11208.8|11183.9|11145.3|20
1601467500000|2020-09-30 12:05:00|11185.3|11145.3|11168.1|11108.1|11185.4|11145.4|11102.6|11065|43
1601467800000|2020-09-30 12:10:00|11153.2|11093.2|11150.6|11090.6|11170.6|11110.6|11118.1|11078.1|2
1601468100000|2020-09-30 12:15:00|11142.5|11082.5|11116.9|11076.9|11142.5|11087.2|11110.1|11072.1|2
1601468400000|2020-09-30 12:20:00|11117|11077|11115.6|11075.6|11125.2|11095.9|11102.6|11075.6|5
1601468700000|2020-09-30 12:25:00|11115.1|11091.1|11113.8|11089.8|11115.6|11091.1|11110.1|11075.6|1
1601469000000|2020-09-30 12:30:00|11112.4|11088.4|11112.4|11088.4|11115.1|11091.1|11112.4|11088.4|1
1601469300000|2020-09-30 12:35:00|11112.5|11088.5|11112.5|11088.5|11112.5|11088.5|11112.5|11088.5|0
1601469600000|2020-09-30 12:40:00|11110|11086|11172.4|11132.4|11178.2|11132.4|11095.2|11071.2|5
1601469900000|2020-09-30 12:45:00|11178.2|11138.2|11182|11122|11182|11138.2|11175.7|11115.7|0
1601470200000|2020-09-30 12:50:00|11182.1|11122.1|11182.1|11122.1|11182.1|11122.1|11182.1|11122.1|0
1601470500000|2020-09-30 12:55:00|11169.4|11129.4|11153.7|11129.7|11170.7|11129.7|11153.7|11110.7|0
1601470800000|2020-09-30 13:00:00|11150.2|11126.2|11154.6|11114.6|11159.6|11128.9|11145.2|11108.2|2
1601471100000|2020-09-30 13:05:00|11151.6|11127.6|11155.5|11131.5|11159.6|11131.5|11151.6|11118.5|0
1601471400000|2020-09-30 13:10:00|11163.5|11139.5|11168.9|11144.9|11168.9|11144.9|11163.5|11139.5|2
1601471700000|2020-09-30 13:15:00|11167.8|11143.8|11203.3|11163.3|11245.8|11190.8|11145.3|11108.3|17
1601472000000|2020-09-30 13:20:00|11223.3|11162|11255.8|11195.8|11263.3|11203.3|11208.3|11162|6
1601472300000|2020-09-30 13:25:00|11263.3|11203.3|11223.3|11163.3|11263.3|11203.3|11210.8|11150.8|2
1601472600000|2020-09-30 13:30:00|11238.3|11178.3|11227.2|11167.2|11238.3|11178.3|11213.3|11153.3|2
1601472900000|2020-09-30 13:35:00|11218.4|11158.4|11221.1|11181.1|11228.6|11181.1|11218.4|11158.4|0
1601473200000|2020-09-30 13:40:00|11229.7|11169.7|11228.6|11168.6|11229.7|11169.7|11228.6|11168.6|0
1601473500000|2020-09-30 13:45:00|11223.4|11183.4|11209.7|11169.7|11234.7|11183.4|11209.7|11169.7|0
1601473800000|2020-09-30 13:50:00|11203.1|11179.1|11196.8|11172.8|11208.6|11180.3|11196.8|11168.6|1
1601474100000|2020-09-30 13:55:00|11195.6|11171.6|11213.6|11173.6|11213.6|11185.3|11195.6|11170.2|4
1601474400000|2020-09-30 14:00:00|11198.1|11174.1|11200.8|11176.8|11213.6|11180.3|11195.6|11168.6|2
1601474700000|2020-09-30 14:05:00|11200.9|11176.9|11199.5|11175.5|11202|11178|11197|11173|0
1601475000000|2020-09-30 14:10:00|11203.4|11179.4|11197|11173|11203.4|11179.4|11195.7|11171.7|2
1601475300000|2020-09-30 14:15:00|11195.7|11171.7|11175.9|11151.9|11197|11173|11170.7|11141.4|6
1601475600000|2020-09-30 14:20:00|11174.5|11150.5|11169.6|11145.6|11174.5|11150.5|11169.6|11145.6|1
1601475900000|2020-09-30 14:25:00|11162.1|11138.1|11162.1|11138.1|11162.1|11138.1|11162.1|11138.1|2
1601476200000|2020-09-30 14:30:00|11147.1|11123.1|11147.1|11123.1|11192.6|11143.1|11147.1|11117.2|4
1601476800000|2020-09-30 14:40:00|11157.9|11133.9|11225.1|11185.1|11238.8|11197.6|11157.9|11133.9|16
1601477400000|2020-09-30 14:50:00|11225.2|11185.2|11231.5|11191.5|11231.5|11198.2|11222.2|11185.2|0
1601477700000|2020-09-30 14:55:00|11226.2|11202.2|11235.4|11175.4|11235.4|11208.4|11222.7|11175.4|6
1601478000000|2020-09-30 15:00:00|11227.9|11187.9|11232.4|11208.4|11233.7|11209.7|11227.9|11187.9|5
1601478300000|2020-09-30 15:05:00|11233.7|11209.7|11238.8|11214.8|11238.8|11214.8|11233.7|11209.7|5
1601478600000|2020-09-30 15:10:00|11229.9|11205.9|11228.6|11204.6|11236.3|11212.3|11228.6|11204.6|11
1601478900000|2020-09-30 15:15:00|11233.8|11209.8|11233.8|11209.8|11233.8|11209.8|11233.8|11209.8|0
1601479200000|2020-09-30 15:20:00|11236.3|11212.3|11236.3|11212.3|11236.3|11212.3|11236.3|11212.3|0
1601479800000|2020-09-30 15:30:00|11238.6|11214.6|11238.6|11214.6|11238.6|11214.6|11238.6|11214.6|0
1601480100000|2020-09-30 15:35:00|11238.7|11214.7|11238.7|11214.7|11238.7|11214.7|11238.7|11214.7|0
1601480700000|2020-09-30 15:45:00|11237.5|11213.5|11230|11206|11237.5|11213.5|11228.7|11204.7|2
1601481000000|2020-09-30 15:50:00|11234.1|11210.1|11231.2|11207.2|11238.9|11214.9|11229.9|11205.9|6
1601481300000|2020-09-30 15:55:00|11229.9|11205.9|11238.7|11214.7|11238.7|11214.7|11229.9|11205.9|4
1601481600000|2020-09-30 16:00:00|11237.4|11213.4|11250.1|11226.1|11258.9|11234.9|11236.2|11201.7|30
1601481900000|2020-09-30 16:05:00|11251.4|11227.4|11252.6|11228.6|11252.6|11228.6|11251.4|11227.4|1
1601482200000|2020-09-30 16:10:00|11254|11230|11255.1|11231.1|11255.1|11231.1|11254|11230|2
1601482500000|2020-09-30 16:15:00|11252.6|11228.6|11252.6|11228.6|11252.6|11228.6|11251.3|11227.3|3
1601482800000|2020-09-30 16:20:00|11259|11235|11327|11287|11332.8|11308.8|11259|11235|51
1601483100000|2020-09-30 16:25:00|11314|11290|11324|11300|11329.5|11300|11309.5|11269.5|1
1601483400000|2020-09-30 16:30:00|11327.9|11303.9|11511.1|11487.1|11570.5|11543.5|11327.9|11303.9|78
1601483700000|2020-09-30 16:35:00|11512.3|11488.3|11515.3|11475.3|11520.3|11490.8|11499.8|11450.3|17
1601484000000|2020-09-30 16:40:00|11507.8|11467.8|11476.2|11452.2|11517.8|11478.3|11473.7|11449.7|27
1601484300000|2020-09-30 16:45:00|11477.5|11453.5|11496.9|11436.9|11513.7|11489.7|11476.5|11426.9|22
1601484600000|2020-09-30 16:50:00|11498|11438|11475.5|11435.5|11504.8|11454.3|11472.5|11428|3
1601484900000|2020-09-30 16:55:00|11463|11403|11450.4|11390.4|11463|11403|11410.3|11350.3|6
1601485200000|2020-09-30 17:00:00|11448|11388|11490.6|11450.6|11498.1|11450.6|11435.6|11375.6|32
1601485500000|2020-09-30 17:05:00|11467|11407|11484.2|11424.2|11485.4|11436.7|11420.6|11360.6|3
1601485800000|2020-09-30 17:10:00|11473.7|11449.7|11441.7|11381.7|11473.7|11449.7|11421.7|11361.7|0
1601486100000|2020-09-30 17:15:00|11441.8|11381.8|11484.3|11444.3|11504.3|11457.3|11441.8|11381.8|7
1601486400000|2020-09-30 17:20:00|11478.8|11454.8|11490.6|11430.6|11490.6|11454.8|11453.1|11403.1|3
1601486700000|2020-09-30 17:25:00|11489.5|11429.5|11498.9|11458.9|11513.9|11485.6|11489.5|11429.5|8
1601487000000|2020-09-30 17:30:00|11487.3|11463.3|11470|11446|11504.1|11464.1|11470|11445.1|2
1601487300000|2020-09-30 17:35:00|11480.4|11456.4|11508.2|11468.2|11520.5|11480.5|11480.4|11456.4|4
1601487600000|2020-09-30 17:40:00|||||||||1
1601487900000|2020-09-30 17:45:00|11510.5|11470.5|11428.2|11388.2|11515.7|11475.7|11428.2|11369.2|8
1601488200000|2020-09-30 17:50:00|11455.7|11395.7|11498.2|11458.2|11508.2|11458.2|11425.7|11385.7|6
1601488500000|2020-09-30 17:55:00|11487.5|11463.5|11514.6|11454.6|11514.6|11463.5|11476.6|11438.6|6
1601553600000|2020-10-01 12:00:00|11522.2|11498.2|11495.9|11471.9|11567.8|11507.8|11457.7|11410.2|43
1601553900000|2020-10-01 12:05:00|11523|11463|11494.7|11470.7|11558.7|11510.1|11494.7|11463|15
1601554200000|2020-10-01 12:10:00|11495.9|11471.9|11491.1|11431.1|11516.1|11471.9|11488.6|11431.1|7
1601554500000|2020-10-01 12:15:00|11492.3|11432.3|11499.6|11439.6|11522.1|11462.1|11435.2|11378.3|18
1601554800000|2020-10-01 12:20:00|11490.7|11430.7|11399|11375|11490.7|11430.7|11398.8|11365.9|9
1601555100000|2020-10-01 12:25:00|11402|11362|11412.5|11372.5|11418.6|11383.1|11396.6|11358.6|2
1601555400000|2020-10-01 12:30:00|11419.9|11359.9|11394|11370|11419.9|11379.2|11394|11359.9|4
1601555700000|2020-10-01 12:35:00|11395.2|11371.2|11409.5|11369.5|11425.7|11371.8|11395.2|11365.7|1
1601556000000|2020-10-01 12:40:00|11396.3|11372.3|11405.6|11365.6|11450.6|11390.6|11392.6|11365.6|4
1601556300000|2020-10-01 12:45:00|11390.1|11366.1|11387.6|11363.6|11390.1|11366.1|11387.6|11363.6|1
1601556600000|2020-10-01 12:50:00|11390.1|11366.1|11452.1|11392.1|11457.2|11397.2|11367.5|11339.5|18
1601556900000|2020-10-01 12:55:00|11437.7|11377.7|11422.1|11382.1|11437.7|11382.1|11422.1|11364.6|2
1601557200000|2020-10-01 13:00:00|11419.1|11395.1|11408.3|11348.3|11419.1|11395.1|11403.1|11343.1|4
1601557500000|2020-10-01 13:05:00|11404.9|11364.9|11388.1|11364.1|11408.3|11368.3|11386.9|11362.9|2
1601557800000|2020-10-01 13:10:00|11407.4|11347.4|11409.4|11349.4|11424.9|11364.9|11378.2|11325.6|3
1601558100000|2020-10-01 13:15:00|11408.1|11348.1|11380.6|11340.6|11408.1|11348.1|11362.6|11338.1|10
1601558400000|2020-10-01 13:20:00|11370|11346|11410.5|11350.5|11420.5|11360.5|11357.5|11330.5|18
1601558700000|2020-10-01 13:25:00|11401.4|11341.4|11380.5|11340.5|11401.4|11341.4|11380.5|11333|1
1601559000000|2020-10-01 13:30:00|11393|11333|11341.8|11301.8|11395.7|11341.7|11335.6|11294.2|20
1601559300000|2020-10-01 13:35:00|11339.1|11299.1|11296.3|11272.3|11339.1|11309.8|11286.3|11262.3|12
1601559600000|2020-10-01 13:40:00|11291.3|11267.3|11261.3|11237.3|11291.3|11267.3|11261.3|11236.9|10
1601559900000|2020-10-01 13:45:00|11271.9|11231.9|11264|11240|11274.5|11241.2|11264|11230.7|5
1601560200000|2020-10-01 13:50:00|11332.4|11272.4|11330.9|11270.9|11345.9|11295.9|11300.4|11260.9|17
1601560500000|2020-10-01 13:55:00|11307.6|11283.6|11308.4|11248.4|11325.9|11283.6|11298.4|11241.9|4
1601560800000|2020-10-01 14:00:00|11316.2|11256.2|11358.6|11298.6|11358.6|11298.6|11282.9|11235.6|6
1601561100000|2020-10-01 14:05:00|11347.3|11307.3|11316.6|11292.6|11347.3|11313.9|11309.1|11279.6|1
1601561400000|2020-10-01 14:10:00|11327.9|11303.9|11341.7|11317.7|11348|11324|11316.6|11292.6|5
1601561700000|2020-10-01 14:15:00|11331.6|11307.6|11324.6|11284.6|11336.6|11312.6|11294.1|11240.7|17
1601562000000|2020-10-01 14:20:00|11352.3|11292.3|11334.2|11310.2|11352.3|11312.7|11322.1|11262.1|4
1601562300000|2020-10-01 14:25:00|11335.3|11311.3|11345.6|11321.6|11352.3|11324.1|11335.3|11308.6|2
1601562600000|2020-10-01 14:30:00|11343.2|11319.2|11365.5|11341.5|11418.6|11377.2|11343.2|11308.6|15
1601562900000|2020-10-01 14:35:00|11374.7|11350.7|11381.2|11341.2|11383.6|11354.2|11374.7|11341.2|2
1601563200000|2020-10-01 14:40:00|11369.3|11345.3|11476.3|11416.3|11482.3|11422.3|11366|11306|33
1601563500000|2020-10-01 14:45:00|11471|11411|11418.8|11358.8|11473.8|11413.8|11390.8|11357.6|1
1601563800000|2020-10-01 14:50:00|11421.3|11361.3|11441.3|11401.3|11463.8|11406.3|11421.3|11361.3|4
1601564100000|2020-10-01 14:55:00|11406.1|11346.1|11410.8|11386.8|11433.8|11393.1|11406.1|11346.1|0
1601564400000|2020-10-01 15:00:00|11447.4|11387.4|11445.8|11421.8|11458.8|11424.2|11432.4|11387.4|4
1601564700000|2020-10-01 15:05:00|11447.1|11423.1|11468.3|11444.3|11478.8|11445.5|11447.1|11423.1|4
1601565000000|2020-10-01 15:10:00|11466.1|11406.1|11439.5|11415.5|11473.7|11446.8|11439.5|11397.4|10
1601565300000|2020-10-01 15:15:00|11439.6|11415.6|11463.4|11439.4|11463.4|11439.4|11439.6|11415.6|4
1601565600000|2020-10-01 15:20:00|11472.2|11412.2|11473.9|11413.9|11473.9|11439.4|11454.9|11412.2|5
1601565900000|2020-10-01 15:25:00|11461.4|11421.4|11451.3|11411.3|11461.4|11421.4|11449.8|11409.8|3
1601566200000|2020-10-01 15:30:00|11435.8|11411.8|11466.3|11406.3|11468.8|11411.8|11435.8|11406.3|2
1601566500000|2020-10-01 15:35:00|11450|11410|11475.8|11451.8|11486.3|11451.8|11448.3|11403.9|10
1601566800000|2020-10-01 15:40:00|11473.8|11413.8|11509.6|11485.6|11558.9|11512.6|11473.8|11413.8|27
1601567100000|2020-10-01 15:45:00|11509.7|11485.7|11492.7|11452.7|11520.2|11486.9|11492.7|11432.8|1
1601567400000|2020-10-01 15:50:00|11477.7|11437.7|11482.7|11442.7|11498|11443.9|11477.7|11437.5|3
1601567700000|2020-10-01 15:55:00|11491.4|11431.4|11468.8|11428.8|11491.4|11438.9|11468.8|11426.2|0
1601568000000|2020-10-01 16:00:00|11470.1|11430.1|11467.2|11443.2|11472.6|11443.2|11467.2|11430|3
1601568300000|2020-10-01 16:05:00|11466|11442|11468.8|11428.8|11468.8|11442|11466|11428.8|1
1601568600000|2020-10-01 16:10:00|11470.1|11430.1|11476.2|11416.2|11476.2|11430.1|11468.8|11416.2|1
1601568900000|2020-10-01 16:15:00|11468.7|11408.7|11472.5|11412.5|11475|11418.5|11451.2|11408.7|4
1601569200000|2020-10-01 16:20:00|11463.7|11439.7|11477.7|11437.7|11501.5|11468.2|11459.6|11421.2|41
1601569500000|2020-10-01 16:25:00|11471|11447|11481|11457|11517.7|11484.4|11471|11421.3|29
1601569800000|2020-10-01 16:30:00|11482.2|11458.2|11524.8|11500.8|11551.5|11514.4|11482.2|11447.7|22
1601570100000|2020-10-01 16:35:00|11526|11502|11531.5|11491.5|11537.8|11502|11524.8|11491.5|0
1601570400000|2020-10-01 16:40:00|11521|11497|11518.5|11494.5|11521|11497|11518.5|11494.5|1
1601571000000|2020-10-01 16:50:00|11515.9|11491.9|11531.6|11491.6|11531.6|11494.5|11513.5|11489.2|4
1601571600000|2020-10-01 17:00:00|11535.5|11495.5|11545.4|11505.4|11545.4|11505.4|11535.5|11495.5|0
1601571900000|2020-10-01 17:05:00|11540.4|11500.4|11549|11509|11549|11520.8|11540.4|11500.4|10
1601572200000|2020-10-01 17:10:00|11546.4|11506.4|11543.5|11519.5|11550.2|11519.5|11542.3|11504|6
1601572500000|2020-10-01 17:15:00|11550.1|11510.1|11548.3|11524.3|11552.1|11528.1|11547.7|11507.7|44
1601572800000|2020-10-01 17:20:00|11551.9|11527.9|11537.1|11513.1|11555.8|11531.8|11537.1|11513.1|10
1601573100000|2020-10-01 17:25:00|11537.2|11513.2|11563.8|11503.8|11578.9|11538.1|11537.1|11503.8|56
1601573400000|2020-10-01 17:30:00|11540.6|11516.6|11540.8|11516.8|11540.8|11516.8|11535.8|11511.8|1
1601573700000|2020-10-01 17:35:00|||||||||3
1601574000000|2020-10-01 17:40:00|11536|11512|11535.3|11495.3|11544.9|11513.3|11516.3|11470.3|25
1601574300000|2020-10-01 17:45:00|11532.7|11492.7|11525.3|11485.3|11536.5|11492.7|11525.3|11476.5|4
1601574600000|2020-10-01 17:50:00|11521.5|11481.5|11516.1|11492.1|11521.5|11492.1|11511|11481.5|8
1601574900000|2020-10-01 17:55:00|11518.6|11494.6|11534.1|11494.1|11535.4|11495.4|11518.6|11491.6|13
1601553600000|2020-10-01 12:00:00|11522.2|11498.2|11495.9|11471.9|11567.8|11507.8|11457.7|11410.2|43
1601553900000|2020-10-01 12:05:00|11523|11463|11494.7|11470.7|11558.7|11510.1|11494.7|11463|15
1601554200000|2020-10-01 12:10:00|11495.9|11471.9|11491.1|11431.1|11516.1|11471.9|11488.6|11431.1|7
1601554500000|2020-10-01 12:15:00|11492.3|11432.3|11499.6|11439.6|11522.1|11462.1|11435.2|11378.3|18
1601554800000|2020-10-01 12:20:00|11490.7|11430.7|11399|11375|11490.7|11430.7|11398.8|11365.9|9
1601555100000|2020-10-01 12:25:00|11402|11362|11412.5|11372.5|11418.6|11383.1|11396.6|11358.6|2
1601555400000|2020-10-01 12:30:00|11419.9|11359.9|11394|11370|11419.9|11379.2|11394|11359.9|4
1601555700000|2020-10-01 12:35:00|11395.2|11371.2|11409.5|11369.5|11425.7|11371.8|11395.2|11365.7|1
1601556000000|2020-10-01 12:40:00|11396.3|11372.3|11405.6|11365.6|11450.6|11390.6|11392.6|11365.6|4
1601556300000|2020-10-01 12:45:00|11390.1|11366.1|11387.6|11363.6|11390.1|11366.1|11387.6|11363.6|1
1601556600000|2020-10-01 12:50:00|11390.1|11366.1|11452.1|11392.1|11457.2|11397.2|11367.5|11339.5|18
1601556900000|2020-10-01 12:55:00|11437.7|11377.7|11422.1|11382.1|11437.7|11382.1|11422.1|11364.6|2
1601557200000|2020-10-01 13:00:00|11419.1|11395.1|11408.3|11348.3|11419.1|11395.1|11403.1|11343.1|4
1601557500000|2020-10-01 13:05:00|11404.9|11364.9|11388.1|11364.1|11408.3|11368.3|11386.9|11362.9|2
1601557800000|2020-10-01 13:10:00|11407.4|11347.4|11409.4|11349.4|11424.9|11364.9|11378.2|11325.6|3
1601558100000|2020-10-01 13:15:00|11408.1|11348.1|11380.6|11340.6|11408.1|11348.1|11362.6|11338.1|10
1601558400000|2020-10-01 13:20:00|11370|11346|11410.5|11350.5|11420.5|11360.5|11357.5|11330.5|18
1601558700000|2020-10-01 13:25:00|11401.4|11341.4|11380.5|11340.5|11401.4|11341.4|11380.5|11333|1
1601559000000|2020-10-01 13:30:00|11393|11333|11341.8|11301.8|11395.7|11341.7|11335.6|11294.2|20
1601559300000|2020-10-01 13:35:00|11339.1|11299.1|11296.3|11272.3|11339.1|11309.8|11286.3|11262.3|12
1601559600000|2020-10-01 13:40:00|11291.3|11267.3|11261.3|11237.3|11291.3|11267.3|11261.3|11236.9|10
1601559900000|2020-10-01 13:45:00|11271.9|11231.9|11264|11240|11274.5|11241.2|11264|11230.7|5
1601560200000|2020-10-01 13:50:00|11332.4|11272.4|11330.9|11270.9|11345.9|11295.9|11300.4|11260.9|17
1601560500000|2020-10-01 13:55:00|11307.6|11283.6|11308.4|11248.4|11325.9|11283.6|11298.4|11241.9|4
1601560800000|2020-10-01 14:00:00|11316.2|11256.2|11358.6|11298.6|11358.6|11298.6|11282.9|11235.6|6
1601561100000|2020-10-01 14:05:00|11347.3|11307.3|11316.6|11292.6|11347.3|11313.9|11309.1|11279.6|1
1601561400000|2020-10-01 14:10:00|11327.9|11303.9|11341.7|11317.7|11348|11324|11316.6|11292.6|5
1601561700000|2020-10-01 14:15:00|11331.6|11307.6|11324.6|11284.6|11336.6|11312.6|11294.1|11240.7|17
1601562000000|2020-10-01 14:20:00|11352.3|11292.3|11334.2|11310.2|11352.3|11312.7|11322.1|11262.1|4
1601562300000|2020-10-01 14:25:00|11335.3|11311.3|11345.6|11321.6|11352.3|11324.1|11335.3|11308.6|2
1601562600000|2020-10-01 14:30:00|11343.2|11319.2|11365.5|11341.5|11418.6|11377.2|11343.2|11308.6|15
1601562900000|2020-10-01 14:35:00|11374.7|11350.7|11381.2|11341.2|11383.6|11354.2|11374.7|11341.2|2
1601563200000|2020-10-01 14:40:00|11369.3|11345.3|11476.3|11416.3|11482.3|11422.3|11366|11306|33
1601563500000|2020-10-01 14:45:00|11471|11411|11418.8|11358.8|11473.8|11413.8|11390.8|11357.6|1
1601563800000|2020-10-01 14:50:00|11421.3|11361.3|11441.3|11401.3|11463.8|11406.3|11421.3|11361.3|4
1601564100000|2020-10-01 14:55:00|11406.1|11346.1|11410.8|11386.8|11433.8|11393.1|11406.1|11346.1|0
1601564400000|2020-10-01 15:00:00|11447.4|11387.4|11445.8|11421.8|11458.8|11424.2|11432.4|11387.4|4
1601564700000|2020-10-01 15:05:00|11447.1|11423.1|11468.3|11444.3|11478.8|11445.5|11447.1|11423.1|4
1601565000000|2020-10-01 15:10:00|11466.1|11406.1|11439.5|11415.5|11473.7|11446.8|11439.5|11397.4|10
1601565300000|2020-10-01 15:15:00|11439.6|11415.6|11463.4|11439.4|11463.4|11439.4|11439.6|11415.6|4
1601565600000|2020-10-01 15:20:00|11472.2|11412.2|11473.9|11413.9|11473.9|11439.4|11454.9|11412.2|5
1601565900000|2020-10-01 15:25:00|11461.4|11421.4|11451.3|11411.3|11461.4|11421.4|11449.8|11409.8|3
1601566200000|2020-10-01 15:30:00|11435.8|11411.8|11466.3|11406.3|11468.8|11411.8|11435.8|11406.3|2
1601566500000|2020-10-01 15:35:00|11450|11410|11475.8|11451.8|11486.3|11451.8|11448.3|11403.9|10
1601566800000|2020-10-01 15:40:00|11473.8|11413.8|11509.6|11485.6|11558.9|11512.6|11473.8|11413.8|27
1601567100000|2020-10-01 15:45:00|11509.7|11485.7|11492.7|11452.7|11520.2|11486.9|11492.7|11432.8|1
1601567400000|2020-10-01 15:50:00|11477.7|11437.7|11482.7|11442.7|11498|11443.9|11477.7|11437.5|3
1601567700000|2020-10-01 15:55:00|11491.4|11431.4|11468.8|11428.8|11491.4|11438.9|11468.8|11426.2|0
1601568000000|2020-10-01 16:00:00|11470.1|11430.1|11467.2|11443.2|11472.6|11443.2|11467.2|11430|3
1601568300000|2020-10-01 16:05:00|11466|11442|11468.8|11428.8|11468.8|11442|11466|11428.8|1
1601568600000|2020-10-01 16:10:00|11470.1|11430.1|11476.2|11416.2|11476.2|11430.1|11468.8|11416.2|1
1601568900000|2020-10-01 16:15:00|11468.7|11408.7|11472.5|11412.5|11475|11418.5|11451.2|11408.7|4
1601569200000|2020-10-01 16:20:00|11463.7|11439.7|11477.7|11437.7|11501.5|11468.2|11459.6|11421.2|41
1601569500000|2020-10-01 16:25:00|11471|11447|11481|11457|11517.7|11484.4|11471|11421.3|29
1601569800000|2020-10-01 16:30:00|11482.2|11458.2|11524.8|11500.8|11551.5|11514.4|11482.2|11447.7|22
1601570100000|2020-10-01 16:35:00|11526|11502|11531.5|11491.5|11537.8|11502|11524.8|11491.5|0
1601570400000|2020-10-01 16:40:00|11521|11497|11518.5|11494.5|11521|11497|11518.5|11494.5|1
1601571000000|2020-10-01 16:50:00|11515.9|11491.9|11531.6|11491.6|11531.6|11494.5|11513.5|11489.2|4
1601571600000|2020-10-01 17:00:00|11535.5|11495.5|11545.4|11505.4|11545.4|11505.4|11535.5|11495.5|0
1601571900000|2020-10-01 17:05:00|11540.4|11500.4|11549|11509|11549|11520.8|11540.4|11500.4|10
1601572200000|2020-10-01 17:10:00|11546.4|11506.4|11543.5|11519.5|11550.2|11519.5|11542.3|11504|6
1601572500000|2020-10-01 17:15:00|11550.1|11510.1|11548.3|11524.3|11552.1|11528.1|11547.7|11507.7|44
1601572800000|2020-10-01 17:20:00|11551.9|11527.9|11537.1|11513.1|11555.8|11531.8|11537.1|11513.1|10
1601573100000|2020-10-01 17:25:00|11537.2|11513.2|11563.8|11503.8|11578.9|11538.1|11537.1|11503.8|56
1601573400000|2020-10-01 17:30:00|11540.6|11516.6|11540.8|11516.8|11540.8|11516.8|11535.8|11511.8|1
1601573700000|2020-10-01 17:35:00|||||||||3
1601574000000|2020-10-01 17:40:00|11536|11512|11535.3|11495.3|11544.9|11513.3|11516.3|11470.3|25
1601574300000|2020-10-01 17:45:00|11532.7|11492.7|11525.3|11485.3|11536.5|11492.7|11525.3|11476.5|4
1601574600000|2020-10-01 17:50:00|11521.5|11481.5|11516.1|11492.1|11521.5|11492.1|11511|11481.5|8
1601574900000|2020-10-01 17:55:00|11518.6|11494.6|11534.1|11494.1|11535.4|11495.4|11518.6|11491.6|13
1601640000000|2020-10-02 12:00:00|11445.2|11385.2|11468.6|11444.6|11475.2|11444.6|11426.5|11366.5|14
1601640300000|2020-10-02 12:05:00|11471|11447|11441.5|11401.5|11507.8|11480.8|11433.6|11395.3|15
1601640600000|2020-10-02 12:10:00|11421|11397|11446.5|11386.5|11460.5|11400.5|11368.5|11336.5|7
1601640900000|2020-10-02 12:15:00|11436.5|11376.5|11440.3|11380.3|11449.4|11389.4|11364.7|11330.3|12
1601641200000|2020-10-02 12:20:00|11435.3|11375.3|11430.4|11370.4|11435.3|11384.1|11392.8|11337.8|5
1601641500000|2020-10-02 12:25:00|11425.3|11365.3|11416.7|11376.7|11425.3|11376.7|11416.7|11360.4|0
1601641800000|2020-10-02 12:30:00|11422.9|11382.9|11402.3|11378.3|11430.4|11382.9|11379.9|11345.4|5
1601642100000|2020-10-02 12:35:00|11416.5|11356.5|11405.3|11365.3|11416.5|11365.3|11397.9|11346.6|0
1601642400000|2020-10-02 12:40:00|11401.1|11377.1|11406.1|11382.1|11406.1|11382.1|11401.1|11377.1|0
1601642700000|2020-10-02 12:45:00|11406.2|11382.2|11394.2|11334.2|11423|11383|11316.2|11285.5|35
1601643000000|2020-10-02 12:50:00|11369.2|11309.2|11374.2|11314.2|11374.2|11314.2|11369.2|11309.2|1
1601643300000|2020-10-02 12:55:00|11379.2|11319.2|11379.2|11319.2|11379.2|11319.2|11379.2|11319.2|0
1601643600000|2020-10-02 13:00:00|11381.7|11321.7|11385.5|11325.5|11388|11328|11381.7|11321.7|0
1601643900000|2020-10-02 13:05:00|11386.7|11326.7|11400.5|11340.5|11400.5|11340.5|11386.7|11326.7|2
1601644200000|2020-10-02 13:10:00|11401.8|11341.8|11398|11338|11403|11343|11398|11338|0
1601644500000|2020-10-02 13:15:00|11398.1|11338.1|11428|11368|11429.3|11369.3|11392.6|11338.1|2
1601645100000|2020-10-02 13:25:00|11428.1|11368.1|11428.1|11368.1|11428.1|11368.1|11428.1|11368.1|0
1601645400000|2020-10-02 13:30:00|11413.1|11353.1|11319.3|11259.3|11413.1|11353.1|11314.3|11254.3|27
1601645700000|2020-10-02 13:35:00|11316.8|11256.8|11287.6|11263.6|11316.8|11264.8|11287.6|11250.5|5
1601646000000|2020-10-02 13:40:00|11290.1|11266.1|11343.1|11283.1|11348.1|11288.1|11290.1|11259.4|13
1601646300000|2020-10-02 13:45:00|11341.9|11281.9|11401.9|11341.9|11409.4|11349.4|11308.2|11263.1|5
1601646600000|2020-10-02 13:50:00|11403.2|11343.2|11368.2|11308.2|11403.2|11358.2|11335.7|11275.7|3
1601646900000|2020-10-02 13:55:00|11345.7|11285.7|11348.2|11288.2|11349.4|11289.4|11343.2|11283.2|1
1601647200000|2020-10-02 14:00:00|11333.2|11273.2|11333.2|11273.2|11343.2|11283.2|11333.2|11273.2|2
1601647500000|2020-10-02 14:05:00|11331.9|11271.9|11338.2|11278.2|11343.2|11283.2|11328.2|11268.2|1
1601647800000|2020-10-02 14:10:00|11340.8|11280.8|11378.2|11318.2|11390.7|11335.7|11315.2|11275.7|3
1601648100000|2020-10-02 14:15:00|11365.7|11325.7|11358.3|11298.3|11369.4|11325.7|11340.7|11280.7|4
1601648400000|2020-10-02 14:20:00|11360.7|11300.7|11420.8|11360.8|11420.8|11360.8|11360.7|11300.7|2
1601648700000|2020-10-02 14:25:00|11440.8|11380.8|11405.8|11345.8|11450.8|11390.8|11388.2|11328.2|3
1601649000000|2020-10-02 14:30:00|11422|11362|11410.8|11370.8|11464.6|11404.6|11408.3|11348.3|0
1601649300000|2020-10-02 14:35:00|11412|11372|11429.6|11369.6|11429.6|11372|11412|11369.5|0
1601649600000|2020-10-02 14:40:00|11443.3|11383.3|11438.3|11378.3|11443.3|11383.3|11438.3|11378.3|0
1601649900000|2020-10-02 14:45:00|11425.8|11385.8|11423.4|11383.4|11425.8|11385.8|11423.3|11383.3|0
1601650200000|2020-10-02 14:50:00|11480.9|11420.9|11480.9|11420.9|11480.9|11420.9|11460.9|11400.9|1
1601650500000|2020-10-02 14:55:00|11483.4|11443.4|11463.4|11403.4|11495.9|11455.9|11450.9|11390.9|4
1601650800000|2020-10-02 15:00:00|11458.4|11418.4|11455.9|11415.9|11463.4|11418.4|11454.7|11403.4|2
1601651400000|2020-10-02 15:10:00|11452.9|11428.9|11480.9|11440.9|11486.1|11441.5|11451.7|11426.1|2
1601651700000|2020-10-02 15:15:00|11467.9|11443.9|11470.9|11430.9|11472.2|11443.9|11460.4|11430.9|2
1601652300000|2020-10-02 15:25:00|11473.4|11433.4|11505.9|11465.9|11514.7|11476.5|11473.4|11425.9|1
1601652600000|2020-10-02 15:30:00|11506|11466|11506|11466|11506|11466|11506|11466|0
1601653500000|2020-10-02 15:45:00|11462.3|11402.3|11453.5|11413.5|11473.5|11416|11442.3|11389.8|5
1601653800000|2020-10-02 15:50:00|11454.8|11414.8|11466.1|11406.1|11488.5|11446.6|11454.8|11403.6|4
1601654100000|2020-10-02 15:55:00|11468.6|11408.6|11466.1|11406.1|11471.1|11411.1|11463.6|11403.6|0
1601654400000|2020-10-02 16:00:00|11453.6|11413.6|11451.1|11391.1|11453.6|11413.6|11441.1|11383.6|2
1601655000000|2020-10-02 16:10:00|11449.9|11389.9|11448.6|11388.6|11449.9|11389.9|11448.6|11388.6|0
1601655300000|2020-10-02 16:15:00|11449.9|11389.9|11443.6|11403.6|11451.1|11403.6|11436.1|11389.9|7
1601655600000|2020-10-02 16:20:00|11433.1|11409.1|11427.4|11367.4|11433.1|11409.1|11418.1|11367.4|8
1601655900000|2020-10-02 16:25:00|11404.3|11380.3|11411.1|11351.1|11423.6|11381.6|11368.1|11338.6|17
1601656200000|2020-10-02 16:30:00|11408.6|11368.6|11358.6|11318.6|11418.6|11368.6|11349.4|11312.4|10
1601656500000|2020-10-02 16:35:00|11348.1|11324.1|11345.7|11321.7|11348.1|11324.1|11345.6|11321.6|0
1601656800000|2020-10-02 16:40:00|11342.4|11302.4|11344.9|11304.9|11347.4|11307.4|11342.4|11302.4|2
1601657400000|2020-10-02 16:50:00|11345|11305|11327|11303|11345|11305.5|11327|11300|0
1601658000000|2020-10-02 17:00:00|11330|11290|11332.5|11292.5|11332.5|11292.5|11330|11290|2
1601658300000|2020-10-02 17:05:00|11330|11290|11324.5|11300.5|11337.5|11300.5|11322|11287.5|26
1601658600000|2020-10-02 17:10:00|11331.2|11291.2|11322|11298|11331.2|11300.5|11319.5|11290|32
1601658900000|2020-10-02 17:15:00|11323.2|11299.2|11310.8|11286.8|11323.2|11299.2|11308.3|11281.3|20
1601659200000|2020-10-02 17:20:00|11313.3|11289.3|11331.3|11291.3|11376.3|11323.8|11308.3|11280|26
1601659500000|2020-10-02 17:25:00|11328.8|11288.8|11309.5|11285.5|11372.5|11340.5|11307|11278.8|71
1601659800000|2020-10-02 17:30:00|11310.8|11286.8|11307.1|11283.1|11313.3|11289.3|11307|11283|7
1601660100000|2020-10-02 17:35:00|11309.6|11285.6|11313.3|11289.3|11313.3|11289.3|11309.6|11285.6|2
1601660400000|2020-10-02 17:40:00|11315.8|11291.8|11307.1|11283.1|11318.8|11291.8|11307.1|11277.6|3
1601660700000|2020-10-02 17:45:00|11304.6|11280.6|11304.6|11280.6|11309.6|11285.6|11304.6|11280.6|4
1601661000000|2020-10-02 17:50:00|11307.1|11283.1|11323.9|11283.9|11331.4|11294.4|11307.1|11277.6|11
1601661300000|2020-10-02 17:55:00|11318.9|11278.9|11304.7|11280.7|11323.9|11295.6|11304.7|11278.9|35
1601899200000|2020-10-05 12:00:00|11338.3|11298.3|11374.3|11334.3|11407.8|11355.8|11325.5|11293.5|22
1601899500000|2020-10-05 12:05:00|11371.8|11311.8|11329|11305|11371.8|11322.9|11326.5|11296.8|7
1601899800000|2020-10-05 12:10:00|11327.9|11303.9|11384.5|11344.5|11384.5|11344.5|11324|11295.4|7
1601900100000|2020-10-05 12:15:00|11379.1|11339.1|11393.4|11353.4|11412|11373.9|11377.9|11327.2|3
1601900400000|2020-10-05 12:20:00|11395.7|11355.7|11385.9|11345.9|11400.9|11366.4|11384.5|11333.4|1
1601900700000|2020-10-05 12:25:00|11375.9|11335.9|11387.9|11363.9|11393.4|11366.4|11375.9|11328.4|4
1601901000000|2020-10-05 12:30:00|11385.6|11361.6|11393.4|11353.4|11393.4|11361.6|11382.9|11348.4|0
1601901300000|2020-10-05 12:35:00|11387.1|11347.1|11374.6|11334.6|11387.1|11353.9|11371.2|11334.6|3
1601902200000|2020-10-05 12:50:00|11376.2|11316.2|11342.2|11282.2|11376.2|11316.2|11342.2|11282.2|9
1601902500000|2020-10-05 12:55:00|11343.5|11283.5|11337.6|11297.6|11352.2|11297.6|11337.6|11283.5|1
1601902800000|2020-10-05 13:00:00|11332.2|11292.2|11357.2|11297.2|11357.2|11297.2|11332.2|11289.7|2
1601903100000|2020-10-05 13:05:00|11394.5|11334.5|11397.2|11337.2|11399.5|11339.5|11384.7|11324.7|1
1601903400000|2020-10-05 13:10:00|11399.5|11339.5|11397.2|11337.2|11402.2|11342.2|11397.2|11337.2|0
1601904300000|2020-10-05 13:25:00|11397.3|11337.3|11363.4|11323.4|11397.3|11337.3|11363.4|11318.4|2
1601904600000|2020-10-05 13:30:00|11358.4|11298.4|11353.4|11293.4|11358.4|11298.4|11353.4|11293.4|1
1601905200000|2020-10-05 13:40:00|11352.3|11292.3|11333.5|11293.5|11352.3|11293.5|11333.4|11285.9|3
1601905500000|2020-10-05 13:45:00|11318|11294|11409.4|11369.4|11416.9|11369.4|11318|11294|12
1601905800000|2020-10-05 13:50:00|11408.3|11368.3|11481|11441|11496.9|11462.4|11399.1|11348.5|26
1601906100000|2020-10-05 13:55:00|11482.1|11442.1|11481|11421|11482.1|11447.9|11470.5|11416|3
1601906400000|2020-10-05 14:00:00|11487.1|11427.1|11494.7|11434.7|11494.7|11434.7|11436|11376|9
1601906700000|2020-10-05 14:05:00|11489.7|11449.7|11474.9|11434.9|11492.2|11450.4|11474.4|11427.4|3
1601907000000|2020-10-05 14:10:00|11427.4|11367.4|11449.9|11389.9|11452.4|11392.4|11410.1|11350.1|1
1601907300000|2020-10-05 14:15:00|11470.3|11410.3|11486.1|11426.1|11491.1|11431.1|11459.9|11410.3|4
1601907600000|2020-10-05 14:20:00|11479.9|11419.9|11491.1|11431.1|11492.4|11443.6|11461.9|11417.4|2
1601907900000|2020-10-05 14:25:00|11471.7|11411.7|11497|11437|11497|11449.5|11442.5|11382.5|8
1601908200000|2020-10-05 14:30:00|11488.4|11428.4|11456.1|11396.1|11488.4|11428.4|11446.1|11386.1|2
1601908500000|2020-10-05 14:35:00|11457.3|11397.3|11482.1|11422.1|11482.1|11422.1|11457.3|11397.3|0
1601909100000|2020-10-05 14:45:00|11492.1|11432.1|11497.1|11437.1|11498.4|11448.2|11488.2|11432.1|0
1601909400000|2020-10-05 14:50:00|11489.6|11449.6|11505.5|11481.5|11532.1|11482.6|11486.6|11449.6|4
1601909700000|2020-10-05 14:55:00|11502.1|11478.1|11553.3|11513.3|11604|11574.7|11485.1|11436.2|65
1601910000000|2020-10-05 15:00:00|11561|11501|11553.3|11513.3|11564.8|11520.8|11535.8|11495.1|5
1601910300000|2020-10-05 15:05:00|11556.7|11516.7|11556.9|11516.9|11573.5|11523.1|11553.3|11500.8|4
1601910600000|2020-10-05 15:10:00|11557.6|11533.6|11555.8|11515.8|11559.9|11533.6|11553.3|11513.3|0
1601911200000|2020-10-05 15:20:00|11559.5|11519.5|11545.3|11521.3|11559.5|11521.3|11544|11510.8|1
1601911500000|2020-10-05 15:25:00|11546.5|11522.5|11561.5|11537.5|11562.8|11538.8|11546.5|11520.4|3
1601911800000|2020-10-05 15:30:00|11567|11507|11561.5|11537.5|11567|11537.5|11561.5|11507|2
1601912100000|2020-10-05 15:35:00|11564.2|11540.2|11564.2|11540.2|11564.2|11540.2|11564.2|11540.2|0
1601912400000|2020-10-05 15:40:00|11564.3|11540.3|11551.5|11527.5|11564.3|11540.3|11544.7|11510.5|13
1601912700000|2020-10-05 15:45:00|11563.9|11503.9|11512.7|11488.7|11563.9|11503.9|11512.7|11483.2|4
1601913000000|2020-10-05 15:50:00|11515|11491|11516.4|11492.4|11516.4|11492.4|11513.8|11489.8|1
1601913300000|2020-10-05 15:55:00|11530.5|11490.5|11500|11476|11530.5|11497.4|11500|11476|6
1601913600000|2020-10-05 16:00:00|11510.5|11470.5|11510.5|11470.5|11510.5|11470.5|11510.5|11470.5|1
1601913900000|2020-10-05 16:05:00|11497.5|11473.5|11490.5|11450.5|11497.5|11473.5|11489.4|11449.4|2
1601914200000|2020-10-05 16:10:00|11489.4|11449.4|11489.4|11449.4|11500.5|11449.4|11489.4|11440.5|0
1601914500000|2020-10-05 16:15:00|11491.7|11451.7|11485.1|11461.1|11495.6|11461.1|11485.1|11451.7|1
1601914800000|2020-10-05 16:20:00|11482.6|11458.6|11491.9|11467.9|11521.5|11478.3|11480.1|11456.1|11
1601915100000|2020-10-05 16:25:00|11506|11466|11504.9|11464.9|11506|11466|11504.9|11464.9|0
1601915400000|2020-10-05 16:30:00|11508.5|11468.5|11509.7|11469.7|11509.7|11469.7|11502.4|11462.4|7
1601915700000|2020-10-05 16:35:00|11502.8|11478.8|11502.9|11478.9|11502.9|11478.9|11502.8|11478.8|0
1601916300000|2020-10-05 16:45:00|11501.5|11477.5|11496.7|11472.7|11512|11482.5|11489.2|11465.2|7
1601916600000|2020-10-05 16:50:00|11494.3|11470.3|11484.5|11460.5|11503.8|11479.8|11484.5|11457.5|5
1601916900000|2020-10-05 16:55:00|11476.3|11452.3|11471.8|11447.8|11476.3|11452.3|11471.8|11447.8|1
1601917200000|2020-10-05 17:00:00|11475.2|11451.2|11473.4|11413.4|11475.9|11451.2|11447.9|11413.4|7
1601917500000|2020-10-05 17:05:00|11474.6|11414.6|11490.3|11450.3|11492.5|11458|11474.6|11414.6|18
1601917800000|2020-10-05 17:10:00|11495.7|11435.7|11487.3|11427.3|11495.7|11435.7|11484.8|11424.8|4
1601918100000|2020-10-05 17:15:00|11479.6|11439.6|11482.3|11442.3|11482.3|11442.3|11479.6|11439.6|14
1601918400000|2020-10-05 17:20:00|11483.5|11443.5|11514.2|11474.2|11525.3|11474.5|11475.7|11429.8|29
1601918700000|2020-10-05 17:25:00|11516.7|11476.7|11537.8|11513.8|11558.1|11524.9|11515.6|11471.7|46
1601919000000|2020-10-05 17:30:00|11535.3|11511.3|11522.6|11498.6|11541.9|11511.3|11517.6|11481.9|4
1601919300000|2020-10-05 17:35:00|11521.2|11497.2|11521.2|11497.2|11521.2|11497.2|11521.2|11497.2|5
1601919600000|2020-10-05 17:40:00|11520.1|11496.1|11518.7|11494.7|11520.1|11496.1|11518.7|11494.7|13
1601919900000|2020-10-05 17:45:00|11517.4|11493.4|11517.4|11493.4|11517.4|11493.4|11517.4|11493.4|0
1601920200000|2020-10-05 17:50:00|11529.7|11505.7|11534.9|11510.9|11550.4|11515.9|11529.7|11505.7|6
1601920500000|2020-10-05 17:55:00|11547.5|11507.5|11568.8|11508.8|11570.2|11517.9|11547.5|11487.9|16
1601985600000|2020-10-06 12:00:00|11525|11501|11533.6|11493.6|11573.6|11539.1|11525|11485.3|13
1601985900000|2020-10-06 12:05:00|11535.8|11495.8|11533.1|11509.1|11538.6|11509.1|11531.7|11495.8|0
1601986200000|2020-10-06 12:10:00|11558.8|11498.8|11557.5|11517.5|11560|11520|11557.5|11498.8|1
1601986500000|2020-10-06 12:15:00|11556.1|11516.1|11553.6|11513.6|11556.1|11516.1|11553.6|11513.6|0
1601986800000|2020-10-06 12:20:00|11556.9|11516.9|11545.6|11521.6|11558.6|11524.4|11545.6|11516.9|0
1601987100000|2020-10-06 12:25:00|11542.8|11518.8|11539.5|11499.5|11555.3|11519.9|11539.5|11490.8|4
1601987400000|2020-10-06 12:30:00|11540|11500|11541.2|11501.2|11541.2|11501.2|11537.6|11497.6|0
1601988000000|2020-10-06 12:40:00|11535.4|11511.4|11547.6|11523.6|11560.9|11531.4|11535.4|11511.4|1
1601988300000|2020-10-06 12:45:00|11545.4|11521.4|11553.1|11513.1|11554.5|11523.6|11537.6|11494.5|1
1601988600000|2020-10-06 12:50:00|11544|11520|11550.1|11526.1|11551.7|11526.1|11542.6|11511.7|0
1601988900000|2020-10-06 12:55:00|11549|11525|11547.6|11523.6|11550.1|11526.1|11547.6|11523.6|1
1601989200000|2020-10-06 13:00:00|11544.8|11520.8|11547.7|11523.7|11547.7|11523.7|11542.6|11518.6|1
1601989500000|2020-10-06 13:05:00|11576|11536|11579.6|11539.6|11591|11563.7|11576|11529.9|10
1601989800000|2020-10-06 13:10:00|11553.2|11513.2|11560.7|11520.7|11563.2|11523.2|11550.7|11510.7|2
1601990100000|2020-10-06 13:15:00|11559.6|11519.6|11554.6|11494.6|11559.6|11525.1|11542.1|11491|1
1601990400000|2020-10-06 13:20:00|11558.2|11498.2|11555.6|11515.6|11561.2|11521.2|11543.7|11498.2|13
1601990700000|2020-10-06 13:25:00|11545.1|11521.1|11525.2|11501.2|11578.2|11528.7|11525.2|11498.2|22
1601991000000|2020-10-06 13:30:00|11524.1|11500.1|11527.7|11503.7|11546.6|11522.6|11524.1|11493.2|4
1601991300000|2020-10-06 13:35:00|11527.8|11503.8|11527.8|11503.8|11527.8|11503.8|11527.8|11503.8|0
1601991600000|2020-10-06 13:40:00|11530|11506|11534.7|11494.7|11534.7|11507.4|11519.2|11493.3|2
1601991900000|2020-10-06 13:45:00|11524.2|11500.2|11560|11520|11560|11520|11524.2|11493.3|4
1601992200000|2020-10-06 13:50:00|11554.2|11530.2|11578.3|11518.3|11578.3|11530.2|11552.8|11518.3|0
1601992800000|2020-10-06 14:00:00|11577.2|11517.2|11568|11528|11577.2|11529.4|11568|11517.2|4
1601993100000|2020-10-06 14:05:00|11579.1|11519.1|11568.8|11528.8|11579.1|11540.4|11564.4|11519.1|32
1601993400000|2020-10-06 14:10:00|11570.9|11546.9|11568.9|11528.9|11570.9|11546.9|11568.9|11528.9|2
1601993700000|2020-10-06 14:15:00|11564.2|11540.2|11560.3|11536.3|11577.8|11546.9|11560.3|11528.9|4
1601994000000|2020-10-06 14:20:00|11562.5|11538.5|11573|11533|11578|11543.5|11560.3|11530.8|32
1601994300000|2020-10-06 14:25:00|11563.9|11539.9|11562.5|11538.5|11563.9|11539.9|11562.5|11538.5|3
1601994600000|2020-10-06 14:30:00|11563.6|11539.6|11562.5|11538.5|11569.7|11545.7|11560|11536|9
1601994900000|2020-10-06 14:35:00|11563.6|11539.6|11570.8|11530.8|11571.1|11547.1|11557.5|11530.8|13
1601995200000|2020-10-06 14:40:00|11559.4|11535.4|11559.4|11535.4|11559.4|11535.4|11559.4|11535.4|1
1601995500000|2020-10-06 14:45:00|11567.8|11543.8|11560.2|11520.2|11570.3|11546.3|11560.2|11509.4|3
1601995800000|2020-10-06 14:50:00|11561.3|11521.3|11557.7|11497.7|11562.7|11522.7|11526.9|11488.7|3
1601996100000|2020-10-06 14:55:00|11561.9|11501.9|11542.3|11518.3|11561.9|11519.7|11542.2|11501.9|1
1601996400000|2020-10-06 15:00:00|11555.9|11495.9|11550.3|11510.3|11555.9|11510.3|11526.2|11493.1|3
1601996700000|2020-10-06 15:05:00|11555.9|11515.9|11553.9|11493.9|11566.7|11530.8|11535.9|11493.3|6
1601997000000|2020-10-06 15:10:00|11545|11505|11560.9|11536.9|11570.3|11536.9|11545|11501.4|5
1601997300000|2020-10-06 15:15:00|11559.8|11535.8|11560.9|11536.9|11560.9|11536.9|11558.4|11534.4|0
1601997600000|2020-10-06 15:20:00|11557.6|11533.6|11558.9|11518.9|11558.9|11533.6|11548.4|11517.5|2
1601997900000|2020-10-06 15:25:00|11548.4|11524.4|11563.9|11523.9|11563.9|11529.4|11548.4|11513.6|2
1601998200000|2020-10-06 15:30:00|11568.9|11528.9|11555.9|11531.9|11568.9|11539.4|11555.9|11528.9|1
1601998500000|2020-10-06 15:35:00|11559.6|11519.6|11556|11532|11559.6|11532|11548.4|11518.9|0
1601999100000|2020-10-06 15:45:00|11557.1|11533.1|11561.8|11521.8|11573.2|11534.5|11551.3|11513.2|4
1601999400000|2020-10-06 15:50:00|11549.4|11525.4|11545.2|11521.2|11549.4|11525.4|11545.2|11521.2|0
1601999700000|2020-10-06 15:55:00|11534|11510|11504.1|11480.1|11543.2|11510|11504.1|11471|2
1602000600000|2020-10-06 16:10:00|11502|11478|11504.1|11480.1|11511.1|11480.1|11502|11471|3
1602000900000|2020-10-06 16:15:00|11504.2|11480.2|11513.1|11489.1|11514.7|11489.1|11504.2|11474.7|2
1602001200000|2020-10-06 16:20:00|11518.9|11478.9|11496.7|11472.7|11518.9|11483.8|11495.6|11471.6|2
1602001500000|2020-10-06 16:25:00|11502.3|11478.3|11508.9|11484.9|11518.3|11487.4|11502.3|11476.9|11
1602001800000|2020-10-06 16:30:00|11499.2|11475.2|11513.3|11473.3|11516.9|11489.9|11499.2|11468.3|7
1602002100000|2020-10-06 16:35:00|11504.2|11480.2|11513.3|11473.3|11513.3|11480.2|11502.8|11471.9|0
1602002400000|2020-10-06 16:40:00|11506.4|11482.4|11506.4|11482.4|11506.4|11482.4|11506.4|11482.4|0
1602002700000|2020-10-06 16:45:00|11515.5|11475.5|11519.4|11479.4|11519.4|11479.4|11515.5|11475.5|1
1602003000000|2020-10-06 16:50:00|11524.9|11484.9|11529.4|11489.4|11536.9|11489.4|11524.4|11475.5|1
1602003300000|2020-10-06 16:55:00|11529.5|11489.5|11529.5|11489.5|11529.5|11489.5|11529.5|11489.5|3
1602003600000|2020-10-06 17:00:00|11532|11492|11537|11497|11537|11497|11529.5|11489.5|1
1602003900000|2020-10-06 17:05:00|||||||||14
1602004200000|2020-10-06 17:10:00|11539.8|11499.8|11531.5|11507.5|11539.8|11507.5|11531.5|11497|15
1602004500000|2020-10-06 17:15:00|11547|11507|11531.5|11507.5|11547|11508.9|11529|11502|12
1602004800000|2020-10-06 17:20:00|11532.9|11508.9|11524.3|11500.3|11532.9|11508.9|11519.3|11495.3|8
1602005100000|2020-10-06 17:25:00|11525.7|11501.7|11549.7|11525.7|11549.7|11525.7|11525.7|11501.7|31
1602005400000|2020-10-06 17:30:00|11551.1|11527.1|11545|11521|11553.6|11527.1|11545|11513.6|1
1602005700000|2020-10-06 17:35:00|11543.6|11519.6|11543.6|11519.6|11543.6|11519.6|11543.6|11519.6|4
1602006000000|2020-10-06 17:40:00|11546.1|11522.1|11546.1|11522.1|11546.1|11522.1|11543.6|11519.6|2
1602006300000|2020-10-06 17:45:00|11548.6|11524.6|11553.6|11529.6|11553.6|11529.6|11548.6|11524.6|5
1602006600000|2020-10-06 17:50:00|11558.3|11534.3|11554.7|11530.7|11564.1|11534.3|11549.4|11504.1|7
1602006900000|2020-10-06 17:55:00|11558.3|11534.3|11570.7|11530.7|11584.4|11549.6|11558.3|11506.9|13
1602072000000|2020-10-07 12:00:00|11539.1|11479.1|11434.8|11394.8|11539.1|11479.1|11421.1|11387.9|46
1602072300000|2020-10-07 12:05:00|11439.1|11399.1|11429.7|11405.7|11439.1|11408.2|11421.1|11397.1|3
1602072600000|2020-10-07 12:10:00|11381.5|11357.5|11390.9|11350.9|11405.9|11366.1|11381.5|11345.9|31
1602072900000|2020-10-07 12:15:00|11387.7|11347.7|11384.9|11344.9|11407.4|11347.7|11384.9|11344.9|2
1602073200000|2020-10-07 12:20:00|11383.4|11343.4|11344.1|11284.1|11383.4|11343.4|11305.9|11257|18
1602073500000|2020-10-07 12:25:00|11333.5|11273.5|11081.6|11021.6|11333.5|11284.3|11039.1|10979.1|92
1602073800000|2020-10-07 12:30:00|11054.3|10994.3|11155.6|11095.6|11157.7|11100.3|11036.6|10976.6|30
1602074100000|2020-10-07 12:35:00|11156.7|11096.7|11160.8|11136.8|11211.4|11151.4|11145.6|11085.6|20
1602074400000|2020-10-07 12:40:00|11157.9|11133.9|11189.9|11149.9|11197.1|11161.8|11154.4|11120.2|11
1602074700000|2020-10-07 12:45:00|11191.3|11151.3|11178.7|11154.7|11191.3|11154.7|11174.1|11148.8|1
1602075000000|2020-10-07 12:50:00|11173.9|11113.9|11113.8|11073.8|11173.9|11113.9|11110.8|11061.7|8
1602075300000|2020-10-07 12:55:00|11147|11107|11142.1|11082.1|11179.2|11119.2|11132.1|11072.1|3
1602075600000|2020-10-07 13:00:00|11149.6|11089.6|11199.2|11159.2|11210.3|11159.2|11141.6|11089.6|1
1602075900000|2020-10-07 13:05:00|11190.2|11166.2|11183.6|11123.6|11212|11188|11164.5|11104.5|14
1602076200000|2020-10-07 13:10:00|11213.6|11153.6|11213.6|11173.6|11238.2|11186.1|11200.6|11153.6|4
1602076500000|2020-10-07 13:15:00|11201.6|11177.6|11167.5|11127.5|11201.7|11177.7|11166.1|11115|6
1602076800000|2020-10-07 13:20:00|11164.4|11104.4|11159.7|11119.7|11184|11124|11148.3|11104.4|1
1602077100000|2020-10-07 13:25:00|11196.5|11136.5|11246.4|11206.4|11252.9|11206.4|11182.9|11124.4|19
1602077400000|2020-10-07 13:30:00|11254.3|11194.3|11246.4|11206.4|11254.3|11215.5|11237.6|11190.7|6
1602077700000|2020-10-07 13:35:00|11244.3|11204.3|11262.9|11222.9|11265.8|11238.8|11238.1|11190.8|3
1602078000000|2020-10-07 13:40:00|11302.2|11242.2|11318.7|11278.7|11341.2|11293.7|11287|11228.7|24
1602078300000|2020-10-07 13:45:00|11313.7|11273.7|11348.3|11308.3|11369.3|11324.3|11311.2|11271.2|3
1602078600000|2020-10-07 13:50:00|11357.2|11297.2|11323.5|11299.5|11359.4|11314.4|11323.5|11295.8|5
1602078900000|2020-10-07 13:55:00|11337.9|11297.9|11344|11304|11344|11307|11331|11297.9|7
1602079200000|2020-10-07 14:00:00|11345.1|11305.1|11399.4|11359.4|11405.8|11359.4|11345.1|11305.1|12
1602079500000|2020-10-07 14:05:00|11393.9|11369.9|11381.9|11341.9|11403|11369.9|11381.9|11341.9|2
1602079800000|2020-10-07 14:10:00|11387.2|11347.2|11391.9|11351.9|11408|11361.4|11373.9|11334.4|3
1602080100000|2020-10-07 14:15:00|11390.5|11350.5|11386.9|11346.9|11398|11350.5|11374.4|11334.4|0
1602080400000|2020-10-07 14:20:00|11391.2|11351.2|11393|11353|11403|11356.5|11390.5|11343|0
1602080700000|2020-10-07 14:25:00|11381.4|11357.4|11381.5|11357.5|11393|11361|11381.4|11353|0
1602081000000|2020-10-07 14:30:00|11379.5|11339.5|11369.5|11329.5|11387|11351.4|11368.4|11328.4|3
1602081300000|2020-10-07 14:35:00|11377.4|11317.4|11377.4|11317.4|11377.4|11317.4|11377.4|11317.4|0
1602081600000|2020-10-07 14:40:00|11368.4|11328.4|11365.5|11305.5|11379.1|11332.9|11332.5|11296.9|4
1602081900000|2020-10-07 14:45:00|11373|11313|11365.6|11325.6|11395.6|11335.6|11365.6|11313|0
1602082200000|2020-10-07 14:50:00|11376.6|11316.6|11401.6|11341.6|11401.6|11354.1|11376.6|11316.6|3
1602082500000|2020-10-07 14:55:00|11378.3|11354.3|11381.1|11357.1|11394.5|11357.1|11347.6|11314.5|5
1602082800000|2020-10-07 15:00:00|11384.1|11344.1|11369|11345|11386.6|11349.4|11369|11342|1
1602083100000|2020-10-07 15:05:00|11369.1|11345.1|11369.1|11345.1|11369.1|11345.1|11369.1|11345.1|1
1602083400000|2020-10-07 15:10:00|11372.6|11348.6|11371.6|11347.6|11372.6|11348.6|11371.6|11347.6|2
1602083700000|2020-10-07 15:15:00|11370.1|11346.1|11397.6|11373.6|11397.6|11373.6|11369.1|11345.1|2
1602084000000|2020-10-07 15:20:00|||||||||1
1602084300000|2020-10-07 15:25:00|11398.7|11374.7|11390.2|11366.2|11408.1|11376.1|11386.2|11348.1|10
1602084600000|2020-10-07 15:30:00|11385.2|11361.2|11370.2|11346.2|11385.2|11361.2|11370.2|11344.6|4
1602084900000|2020-10-07 15:35:00|11376|11352|11376.6|11352.6|11403.2|11352.6|11376|11343.2|5
1602085200000|2020-10-07 15:40:00|11377.7|11353.7|11382.7|11358.7|11396.7|11361.6|11377.7|11350.3|2
1602085500000|2020-10-07 15:45:00|11379.1|11355.1|11382.7|11358.7|11399.7|11358.7|11351.6|11327.6|19
1602085800000|2020-10-07 15:50:00|11391.8|11351.8|11377.7|11353.7|11392.7|11368.7|11377.7|11351.8|6
1602086100000|2020-10-07 15:55:00|11375.6|11351.6|11371.7|11347.7|11375.6|11351.6|11371.7|11347.7|3
1602086400000|2020-10-07 16:00:00|11369.2|11345.2|11374.2|11350.2|11374.2|11350.2|11366.7|11342.7|4
1602087300000|2020-10-07 16:15:00|11375.3|11351.3|11375.3|11351.3|11377.8|11353.8|11372.8|11348.8|1
1602087600000|2020-10-07 16:20:00|11370|11346|11365.7|11341.7|11370|11346|11362.1|11338.1|10
1602087900000|2020-10-07 16:25:00|11379.3|11355.3|11379.6|11355.6|11381.4|11357.4|11377.1|11353.1|6
1602088200000|2020-10-07 16:30:00|11379.7|11355.7|11378.6|11354.6|11387.7|11355.7|11378.6|11347.7|6
1602088500000|2020-10-07 16:35:00|11383|11359|11386.5|11362.5|11394.1|11362.5|11383|11352|0
1602088800000|2020-10-07 16:40:00|11390.1|11366.1|11390.1|11366.1|11390.1|11366.1|11390.1|11366.1|0
1602089100000|2020-10-07 16:45:00|11389|11365|11385.5|11361.5|11389|11365|11385.5|11361.5|1
1602089400000|2020-10-07 16:50:00|11383|11359|11383|11359|11383|11359|11383|11359|1
1602090000000|2020-10-07 17:00:00|11388.7|11364.7|11388.7|11364.7|11388.7|11364.7|11388.7|11364.7|1
1602090300000|2020-10-07 17:05:00|11392.2|11368.2|11392.3|11368.3|11392.3|11368.3|11392.2|11368.2|0
1602090900000|2020-10-07 17:15:00|11393.7|11369.7|11394.4|11370.4|11396.9|11372.9|11393.7|11369.7|2
1602091200000|2020-10-07 17:20:00|11393.3|11369.3|11397.3|11373.3|11397.3|11373.3|11393.3|11369.3|3
1602091500000|2020-10-07 17:25:00|11395.8|11371.8|11413.6|11389.6|11428.5|11401.5|11395.8|11371.8|46
1602091800000|2020-10-07 17:30:00|11420.6|11380.6|11421.2|11381.2|11421.6|11391.7|11404|11371.2|5
1602092100000|2020-10-07 17:35:00|11412.2|11388.2|11412.2|11388.2|11412.2|11388.2|11412.2|11388.2|0
1602092400000|2020-10-07 17:40:00|11414.7|11390.7|11421.3|11381.3|11421.3|11393.2|11412.2|11381.3|3
1602092700000|2020-10-07 17:45:00|11409.7|11385.7|11403.3|11379.3|11409.7|11385.7|11403.3|11379.3|4
1602093000000|2020-10-07 17:50:00|11402.2|11378.2|11396.8|11372.8|11411.3|11380.3|11396.8|11371.3|5
1602093300000|2020-10-07 17:55:00|11397.9|11373.9|11405.6|11345.6|11411.7|11378.2|11377.2|11345.6|7
1602158400000|2020-10-08 12:00:00|11417.7|11377.7|11415.7|11391.7|11430.7|11397.3|11410.2|11377.7|11
1602158700000|2020-10-08 12:05:00|11417.7|11393.7|11414.8|11390.8|11419.2|11395.2|11414.8|11390.8|1
1602159000000|2020-10-08 12:10:00|11416.8|11392.8|11435.8|11411.8|11435.8|11411.8|11416.8|11392.8|11
1602159300000|2020-10-08 12:15:00|11434.8|11410.8|11431.3|11407.3|11434.8|11410.8|11431.3|11407.3|1
1602159600000|2020-10-08 12:20:00|11426.3|11402.3|11431.3|11391.3|11431.3|11402.3|11426.3|11387.2|2
1602159900000|2020-10-08 12:25:00|11441.3|11381.3|11431.3|11391.3|11441.3|11391.3|11431.3|11381.3|0
1602160200000|2020-10-08 12:30:00|11423.7|11383.7|11425.8|11385.8|11425.8|11392.8|11416.8|11383.7|0
1602160500000|2020-10-08 12:35:00|11427.3|11387.3|11424.3|11384.3|11427.3|11387.3|11424.3|11384.3|0
1602160800000|2020-10-08 12:40:00|11425.3|11385.3|11379.8|11355.8|11425.3|11385.3|11379.8|11349.3|41
1602161100000|2020-10-08 12:45:00|11379.9|11355.9|11375.9|11351.9|11381.9|11357.9|11375.9|11351.9|1
1602161400000|2020-10-08 12:50:00|11382.9|11342.9|11375.9|11351.9|11382.9|11351.9|11375.9|11342.9|0
1602161700000|2020-10-08 12:55:00|11372.8|11348.8|11379.4|11355.4|11386.4|11355.4|11369.9|11345.9|0
1602162000000|2020-10-08 13:00:00|11372.4|11348.4|11372.4|11348.4|11385.4|11348.4|11369.9|11341.4|4
1602162600000|2020-10-08 13:10:00|11375.4|11351.4|11370.9|11346.9|11387.4|11363.4|11367.4|11343.4|7
1602162900000|2020-10-08 13:15:00|11369.9|11345.9|11369.9|11345.9|11369.9|11345.9|11369.9|11345.9|1
1602163500000|2020-10-08 13:25:00|11370|11346|11369.4|11329.4|11376.5|11346|11357.9|11316.5|11
1602163800000|2020-10-08 13:30:00|11368.9|11344.9|11370.9|11330.9|11370.9|11344.9|11363.9|11326.9|2
1602164100000|2020-10-08 13:35:00|11371|11331|11371|11331|11371|11331|11371|11331|0
1602164400000|2020-10-08 13:40:00|11361.9|11337.9|11371|11331|11376|11344|11355.5|11316|1
1602164700000|2020-10-08 13:45:00|11372.5|11332.5|11372.5|11332.5|11372.5|11332.5|11372.5|11332.5|0
1602165000000|2020-10-08 13:50:00|11371|11331|11416|11376|11421|11383|11365.5|11330|13
1602165300000|2020-10-08 13:55:00|11415.5|11391.5|11408|11384|11417.5|11391.5|11407|11376|5
1602165600000|2020-10-08 14:00:00|11418|11394|11417|11393|11418|11394|11412|11388|2
1602165900000|2020-10-08 14:05:00|11418.5|11394.5|11423|11399|11427.5|11401.5|11416.5|11387.5|3
1602166200000|2020-10-08 14:10:00|11421|11397|11431|11407|11431|11407|11421|11397|0
1602166500000|2020-10-08 14:15:00|11427|11403|11422|11398|11427|11403|11422|11398|1
1602166800000|2020-10-08 14:20:00|11422.1|11398.1|11365.1|11325.1|11422.1|11398.1|11357.1|11325.1|20
1602167100000|2020-10-08 14:25:00|11362.6|11322.6|11363.6|11323.6|11363.6|11323.6|11360.1|11320.1|3
1602167400000|2020-10-08 14:30:00|11362.1|11322.1|11342.1|11318.1|11362.1|11325|11342.1|11318.1|3
1602168000000|2020-10-08 14:40:00|11343.1|11319.1|11340.6|11316.6|11344.6|11320.6|11339.6|11315.6|2
1602168300000|2020-10-08 14:45:00|11345.6|11321.6|11344.6|11320.6|11345.6|11321.6|11343.1|11319.1|4
1602168600000|2020-10-08 14:50:00|11346.7|11322.7|11347.1|11323.1|11350.6|11326.6|11345.6|11321.6|2
1602169200000|2020-10-08 15:00:00|11347.2|11323.2|11347.2|11323.2|11347.2|11323.2|11347.2|11323.2|0
1602169500000|2020-10-08 15:05:00|11349.2|11325.2|11354.7|11330.7|11354.7|11330.7|11349.2|11325.2|1
1602169800000|2020-10-08 15:10:00|11356.2|11332.2|11354.7|11330.7|11360.7|11336.7|11354.7|11330.7|18
1602170100000|2020-10-08 15:15:00|11353.7|11329.7|11352.2|11328.2|11354.7|11330.7|11352.2|11328.2|0
1602170400000|2020-10-08 15:20:00|11353.2|11329.2|11358.2|11334.2|11358.2|11334.2|11353.2|11329.2|0
1602171000000|2020-10-08 15:30:00|11357.2|11333.2|11358.3|11334.3|11368.3|11334.3|11357.2|11328.3|4
1602171300000|2020-10-08 15:35:00|11361.2|11337.2|11362.3|11338.3|11371.3|11338.3|11361.2|11331.3|2
1602171600000|2020-10-08 15:40:00|11371.3|11331.3|11364.3|11340.3|11371.3|11341.3|11364.3|11331.3|2
1602171900000|2020-10-08 15:45:00|11371.3|11331.3|11364.3|11340.3|11371.3|11340.3|11364.3|11331.3|1
1602172800000|2020-10-08 16:00:00|11365.4|11341.4|11367.9|11343.9|11367.9|11343.9|11365.4|11341.4|0
1602173100000|2020-10-08 16:05:00|11368.9|11344.9|11372.4|11348.4|11372.4|11348.4|11367.4|11343.4|3
1602173400000|2020-10-08 16:10:00|11370.9|11346.9|11396.4|11356.4|11396.4|11361.4|11370.9|11346.9|28
1602173700000|2020-10-08 16:15:00|11400.9|11360.9|11415.4|11355.4|11416.4|11360.9|11400.9|11353.9|3
1602174000000|2020-10-08 16:20:00|11414.4|11354.4|11406.4|11366.4|11414.4|11366.4|11406.4|11352.9|2
1602174300000|2020-10-08 16:25:00|11410|11370|11412.5|11372.5|11412.5|11372.5|11410|11370|1
1602174600000|2020-10-08 16:30:00|11409.5|11369.5|11412.5|11372.5|11417.5|11379.5|11402|11357.5|1
1602174900000|2020-10-08 16:35:00|11405.5|11381.5|11412|11388|11412|11388|11405.5|11381.5|2
1602175500000|2020-10-08 16:45:00|11407.5|11383.5|11407.5|11383.5|11407.5|11383.5|11407.5|11383.5|3
1602176100000|2020-10-08 16:55:00|11406.5|11382.5|11403.5|11379.5|11406.5|11382.5|11403.5|11379.5|25
1602176400000|2020-10-08 17:00:00|11402.5|11378.5|11388.5|11364.5|11402.5|11378.5|11388.5|11364.5|16
1602176700000|2020-10-08 17:05:00|11388.6|11364.6|11388.6|11364.6|11388.6|11364.6|11388.6|11364.6|0
1602177000000|2020-10-08 17:10:00|11391.1|11367.1|11392.1|11368.1|11392.1|11368.1|11391.1|11367.1|3
1602177300000|2020-10-08 17:15:00|||||||||4
1602177600000|2020-10-08 17:20:00|||||||||13
1602177900000|2020-10-08 17:25:00|11390.6|11366.6|11456.7|11416.7|11456.7|11421.6|11390.6|11366.6|49
1602178200000|2020-10-08 17:30:00|11449.1|11409.1|11441.6|11417.6|11456.7|11429.7|11437.6|11382.1|37
1602178500000|2020-10-08 17:35:00|11443.1|11419.1|11443.1|11419.1|11446.1|11419.1|11432.1|11376.1|7
1602178800000|2020-10-08 17:40:00|11443.2|11419.2|11462.7|11438.7|11475.2|11451.2|11443.2|11414.7|60
1602179100000|2020-10-08 17:45:00|11478.7|11443.2|11458.2|11434.2|11478.7|11449.7|11458.2|11434.2|19
1602179400000|2020-10-08 17:50:00|11467.2|11443.2|11463.7|11439.7|11467.2|11443.2|11463.7|11439.7|5
1602179700000|2020-10-08 17:55:00|11462.2|11438.2|11653.3|11593.3|11653.3|11626.8|11462.2|11438.2|83
1602244800000|2020-10-09 12:00:00|11551|11527|11546.5|11486.5|11630.5|11586.5|11504.1|11444.1|92
1602245100000|2020-10-09 12:05:00|11547.1|11487.1|11547.1|11487.1|11547.1|11487.1|11547.1|11487.1|0
1602245400000|2020-10-09 12:10:00|11536.1|11496.1|11511.1|11451.1|11547.1|11496.1|11496.1|11447.1|10
1602245700000|2020-10-09 12:15:00|11515.7|11455.7|11500.1|11460.1|11527.6|11467.6|11469.6|11413.6|8
1602246000000|2020-10-09 12:20:00|11516.7|11456.7|11493.1|11469.1|11516.7|11469.1|11483.6|11424.6|5
1602246300000|2020-10-09 12:25:00|11494.7|11470.7|11497.1|11457.1|11547.1|11499.1|11493.6|11453.6|9
1602246600000|2020-10-09 12:30:00|11490.1|11466.1|11542.1|11502.1|11542.1|11502.1|11490.1|11462.7|7
1602246900000|2020-10-09 12:35:00|||||||||3
1602247200000|2020-10-09 12:40:00|11538.7|11498.7|11538.7|11498.7|11544.6|11504.6|11538.7|11498.7|2
1602247500000|2020-10-09 12:45:00|11542.6|11502.6|11541.7|11517.7|11547.1|11517.7|11540.1|11502.6|0
1602247800000|2020-10-09 12:50:00|11556.9|11532.9|11555.7|11531.7|11583.7|11534.2|11553.2|11512.2|3
1602248100000|2020-10-09 12:55:00|11554.7|11530.7|11543.2|11519.2|11567.2|11534.2|11540.7|11516.7|2
1602248400000|2020-10-09 13:00:00|11554.1|11514.1|11581.7|11557.7|11581.7|11557.7|11554.1|11514.1|28
1602248700000|2020-10-09 13:05:00|11594.6|11554.6|11578.7|11554.7|11601.6|11574.6|11578.6|11554.6|7
1602249000000|2020-10-09 13:10:00|11580.2|11556.2|11564.2|11524.2|11582.2|11557.2|11564.2|11517.8|4
1602249300000|2020-10-09 13:15:00|11555.2|11531.2|11561.2|11521.2|11583.7|11532.8|11555.2|11515.3|6
1602249600000|2020-10-09 13:20:00|11568.7|11528.7|11563.8|11523.8|11568.7|11528.7|11558.7|11518.7|0
1602249900000|2020-10-09 13:25:00|11557.8|11517.8|11561.3|11521.3|11563.8|11523.8|11557.8|11517.8|0
1602250500000|2020-10-09 13:35:00|11573.8|11513.8|11564.8|11524.8|11573.8|11526.3|11561.3|11513.8|1
1602250800000|2020-10-09 13:40:00|11565.7|11525.7|11568.8|11528.8|11568.8|11534.3|11558.3|11525.7|0
1602251400000|2020-10-09 13:50:00|11561.8|11537.8|11578.3|11554.3|11582.3|11554.3|11561.8|11537.8|2
1602251700000|2020-10-09 13:55:00|11572.3|11548.3|11578.3|11554.3|11578.3|11554.3|11572.3|11548.3|1
1602252000000|2020-10-09 14:00:00|||||||||2
1602252300000|2020-10-09 14:05:00|||||||||1
1602252600000|2020-10-09 14:10:00|11578.4|11554.4|11579.3|11555.3|11582.3|11555.3|11560.9|11536.9|5
1602252900000|2020-10-09 14:15:00|11591.8|11567.8|11591.8|11567.8|11591.8|11567.8|11591.8|11567.8|3
1602253200000|2020-10-09 14:20:00|11596.8|11572.8|11623.9|11583.9|11624.9|11584.9|11596.8|11572.8|4
1602253500000|2020-10-09 14:25:00|11621|11581|11618.9|11578.9|11621|11581|11616.4|11576.4|3
1602253800000|2020-10-09 14:30:00|11621.4|11581.4|11583.4|11559.4|11621.4|11584.4|11583.4|11553.9|4
1602254100000|2020-10-09 14:35:00|11580.9|11556.9|11588.9|11548.9|11588.9|11556.9|11565.4|11525.4|9
1602254400000|2020-10-09 14:40:00|11584|11544|11576.4|11536.4|11584|11544|11576.4|11536.4|0
1602254700000|2020-10-09 14:45:00|11573.9|11533.9|11571.4|11531.4|11573.9|11533.9|11568.9|11528.9|1
1602255000000|2020-10-09 14:50:00|11586.4|11526.4|11586.4|11526.4|11586.4|11526.4|11586.4|11526.4|0
1602255300000|2020-10-09 14:55:00|11578.4|11554.4|11599|11559|11614|11577.9|11578.4|11548.4|18
1602255600000|2020-10-09 15:00:00|11586|11562|11611|11587|11611|11587|11586|11562|4
1602255900000|2020-10-09 15:05:00|11615.5|11591.5|11618.5|11594.5|11641.7|11608.5|11611.9|11581.7|4
1602256200000|2020-10-09 15:10:00|11620.4|11596.4|11626|11602|11630.5|11604.5|11620.4|11570.5|19
1602256500000|2020-10-09 15:15:00|11619.5|11595.5|11623.5|11599.5|11626|11602|11619.5|11595.5|1
1602257100000|2020-10-09 15:25:00|11624.5|11600.5|11629|11589|11649.5|11625.5|11620|11580.4|15
1602257400000|2020-10-09 15:30:00|11626.1|11586.1|11619|11579|11639|11589|11608.5|11579|4
1602257700000|2020-10-09 15:35:00|11629|11569|11616.5|11576.5|11629|11578.1|11616.5|11569|0
1602258000000|2020-10-09 15:40:00|11629|11569|11649.1|11609.1|11649.1|11617|11629|11569|8
1602258300000|2020-10-09 15:45:00|11667.6|11643.6|11626|11586|11710.6|11685.5|11620.5|11568.9|106
1602258600000|2020-10-09 15:50:00|11621.9|11597.9|11616|11576|11638|11606.5|11616|11576|9
1602258900000|2020-10-09 15:55:00|11631.8|11571.8|11618.5|11578.5|11641.4|11594.5|11618.5|11571.8|1
1602259200000|2020-10-09 16:00:00|11624.4|11584.4|11659|11635|11659|11635|11615.1|11567.6|42
1602259500000|2020-10-09 16:05:00|11656|11616|11615.1|11575.1|11663.7|11621|11615.1|11575.1|6
1602259800000|2020-10-09 16:10:00|11611|11587|11609|11569|11626.1|11590|11600.6|11566.1|5
1602260100000|2020-10-09 16:15:00|11610.5|11570.5|11609|11569|11610.5|11580.4|11600.1|11564.5|6
1602260400000|2020-10-09 16:20:00|11602.9|11578.9|11636|11612|11644|11614.5|11602.9|11570.8|7
1602260700000|2020-10-09 16:25:00|11638.5|11614.5|11666.5|11626.5|11666.5|11640.1|11636.4|11576.5|21
1602261000000|2020-10-09 16:30:00|11657.5|11633.5|11666.5|11626.5|11668|11637|11643.1|11619.1|11
1602261600000|2020-10-09 16:40:00|11657.5|11633.5|11649.6|11609.6|11670.3|11637.6|11637.6|11608.1|7
1602261900000|2020-10-09 16:45:00|11651.1|11611.1|11650.6|11626.6|11651.1|11626.6|11644.1|11611.1|0
1602262200000|2020-10-09 16:50:00|11644.5|11620.5|11652.1|11612.1|11654.6|11620.5|11640.6|11606.1|7
1602262500000|2020-10-09 16:55:00|11641.1|11601.1|11652.1|11612.1|11652.1|11612.1|11641.1|11601.1|0
1602262800000|2020-10-09 17:00:00|11647.3|11607.3|11637.2|11613.2|11647.3|11613.2|11635.7|11601.1|2
1602263400000|2020-10-09 17:10:00|11652.1|11612.1|11660.1|11620.1|11660.1|11628.6|11647.6|11612.1|6
1602263700000|2020-10-09 17:15:00|11658.5|11618.5|11653.5|11613.5|11663.5|11639|11638|11613.5|9
1602264000000|2020-10-09 17:20:00|11643.6|11619.6|11640.5|11616.5|11643.6|11619.6|11638|11614|5
1602264300000|2020-10-09 17:25:00|11638|11614|11632.1|11608.1|11648.1|11616.6|11627.1|11600.1|28
1602264600000|2020-10-09 17:30:00|11629.6|11605.6|11635.6|11611.6|11663|11623|11624.6|11600.6|33
1602264900000|2020-10-09 17:35:00|11630.6|11606.6|11633.6|11593.6|11633.6|11607.5|11628.1|11593.6|2
1602265200000|2020-10-09 17:40:00|11626.5|11602.5|11628.1|11604.1|11633.1|11609.1|11623.1|11599.1|2
1602265500000|2020-10-09 17:45:00|11633.6|11593.6|11631.6|11607.6|11638.6|11609.1|11628.1|11593.6|29
1602265800000|2020-10-09 17:50:00|11633.5|11609.5|11634.1|11610.1|11643.2|11615.1|11630|11603.2|16
1602266100000|2020-10-09 17:55:00|11636.6|11612.6|11643|11583|11647.5|11614.5|11636.6|11580.5|16
1602504000000|2020-10-12 12:00:00|11650.7|11626.7|11705.7|11681.7|11720.4|11686.8|11650.7|11626.7|51
1602504300000|2020-10-12 12:05:00|11707.4|11683.4|11712|11672|11718.2|11694.2|11703.7|11643.7|2
1602504600000|2020-10-12 12:10:00|11723.8|11663.8|11723.8|11663.8|11723.8|11663.8|11723.8|11663.8|1
1602504900000|2020-10-12 12:15:00|11724.6|11664.6|11718.8|11678.8|11724.6|11678.8|11718.8|11664.6|2
1602505200000|2020-10-12 12:20:00|11721.3|11681.3|11712.5|11688.5|11724.6|11697.6|11712.5|11681.3|0
1602505500000|2020-10-12 12:25:00|11715.8|11691.8|11739.1|11715.1|11741.6|11717.6|11715.8|11691.8|10
1602505800000|2020-10-12 12:30:00|11750.8|11726.8|11749.9|11725.9|11750.8|11726.8|11749.9|11725.9|22
1602506100000|2020-10-12 12:35:00|11733.3|11709.3|11725.8|11701.8|11744.5|11710.1|11725.8|11676.3|6
1602506400000|2020-10-12 12:40:00|11734.7|11694.7|11743.3|11719.3|11743.3|11719.3|11730.8|11694.7|3
1602506700000|2020-10-12 12:45:00|11746.7|11722.7|11724.2|11700.2|11747.5|11723.5|11724.2|11673|6
1602507000000|2020-10-12 12:50:00|11727.5|11703.5|11721.7|11697.7|11736.3|11703.5|11721.7|11669.7|2
1602507300000|2020-10-12 12:55:00|11720.8|11696.8|11711.3|11671.3|11723|11696.8|11697.5|11663|8
1602507600000|2020-10-12 13:00:00|11704.2|11680.2|11717.5|11693.5|11724.2|11700.2|11704.2|11679.7|16
1602507900000|2020-10-12 13:05:00|11719.1|11695.1|11719.2|11695.2|11728|11695.2|11717.5|11686.3|0
1602508200000|2020-10-12 13:10:00|11724.7|11684.7|11717.5|11693.5|11726.3|11693.5|11717.5|11683|4
1602508500000|2020-10-12 13:15:00|11719.2|11695.2|11720.9|11696.9|11720.9|11696.9|11705.9|11681.9|3
1602508800000|2020-10-12 13:20:00|11722.6|11698.6|11704.2|11680.2|11725.9|11701.9|11704.2|11680.2|5
1602509100000|2020-10-12 13:25:00|11709.2|11685.2|11699.2|11675.2|11709.2|11685.2|11695.9|11671.9|6
1602509400000|2020-10-12 13:30:00|11698.4|11674.4|11676.8|11652.8|11706.3|11677.8|11676.8|11646.3|11
1602509700000|2020-10-12 13:35:00|11680.1|11656.1|11676.8|11652.8|11689.8|11656.9|11676.8|11649.8|2
1602510000000|2020-10-12 13:40:00|11693.1|11653.1|11687.6|11663.6|11696.5|11663.6|11676|11652|6
1602510300000|2020-10-12 13:45:00|11681.7|11657.7|11696.5|11656.5|11696.5|11663.6|11679.9|11639.9|4
1602510600000|2020-10-12 13:50:00|11689.3|11665.3|11691|11667|11691|11667|11689.3|11665.3|2
1602510900000|2020-10-12 13:55:00|11693.5|11669.5|11693.5|11669.5|11693.5|11669.5|11693.5|11669.5|1
1602511200000|2020-10-12 14:00:00|11709.3|11685.3|11705.2|11681.2|11709.3|11685.3|11701.8|11677.8|12
1602511500000|2020-10-12 14:05:00|11706|11682|11707.7|11683.7|11707.7|11683.7|11706|11682|1
1602511800000|2020-10-12 14:10:00|11709.3|11685.3|11699.3|11675.3|11709.3|11685.3|11699.3|11675.3|8
1602512100000|2020-10-12 14:15:00|11708.2|11668.2|11706.8|11682.8|11708.2|11682.8|11699.3|11668.2|1
1602512400000|2020-10-12 14:20:00|11710.1|11686.1|11744.3|11720.3|11751.5|11721.2|11710.1|11686.1|47
1602512700000|2020-10-12 14:25:00|11740.1|11716.1|11745.2|11721.2|11759.8|11721.2|11731.1|11699.8|7
1602513000000|2020-10-12 14:30:00|11740.7|11700.7|11751.1|11727.1|11754.4|11730.4|11736|11699.9|14
1602513300000|2020-10-12 14:35:00|11750.2|11726.2|11736.9|11712.9|11750.2|11726.2|11736.9|11709.9|21
1602513600000|2020-10-12 14:40:00|11747.4|11707.4|11751.9|11727.9|11754.9|11727.9|11744.4|11707.4|2
1602513900000|2020-10-12 14:45:00|11761.8|11737.8|11797|11773|11800|11773|11761.8|11736.7|117
1602514200000|2020-10-12 14:50:00|11793.7|11769.7|11749.5|11725.5|11793.7|11769.7|11741.1|11686.8|12
1602514500000|2020-10-12 14:55:00|11752.8|11728.8|11779.5|11755.5|11788.4|11755.5|11749.5|11707.4|23
1602514800000|2020-10-12 15:00:00|11778.7|11754.7|11790.1|11750.1|11790.1|11757.2|11753.7|11699.2|32
1602515100000|2020-10-12 15:05:00|11773.4|11713.4|11790.1|11750.1|11790.1|11757.3|11773.4|11713.4|5
1602515400000|2020-10-12 15:10:00|11781.3|11757.3|11784.6|11760.6|11784.6|11760.6|11781.3|11757.3|2
1602515700000|2020-10-12 15:15:00|11793.4|11753.4|11793.7|11769.7|11798.4|11769.7|11790.4|11753.4|2
1602516000000|2020-10-12 15:20:00|11795.4|11771.4|11793.7|11769.7|11795.4|11771.4|11793.7|11769.7|1
1602516300000|2020-10-12 15:25:00|11794.6|11770.6|11789.6|11765.6|11797.1|11773.1|11789.6|11765.6|55
1602516600000|2020-10-12 15:30:00|11795.5|11771.5|11797.1|11773.1|11797.1|11773.1|11795.5|11771.5|5
1602516900000|2020-10-12 15:35:00|11798.8|11774.8|11797.1|11773.1|11808|11784|11795.5|11771.5|16
1602517200000|2020-10-12 15:40:00|11803|11779|11792.2|11768.2|11803|11779|11792.1|11768.1|6
1602517500000|2020-10-12 15:45:00|11793.8|11769.8|11798.9|11774.9|11798.9|11774.9|11793.8|11769.8|5
1602517800000|2020-10-12 15:50:00|11797.2|11773.2|11798.9|11774.9|11798.9|11774.9|11797.2|11773.2|8
1602518100000|2020-10-12 15:55:00|11795.5|11771.5|11801.4|11777.4|11801.4|11777.4|11795.5|11771.5|7
1602518400000|2020-10-12 16:00:00|11805.5|11781.5|11805.5|11781.5|11805.5|11781.5|11805.5|11781.5|3
1602518700000|2020-10-12 16:05:00|11803|11779|11801|11761|11803|11779|11784.7|11760.7|6
1602519000000|2020-10-12 16:10:00|11794.7|11770.7|11786.9|11746.9|11801.9|11772.4|11780.6|11746.9|4
1602519300000|2020-10-12 16:15:00|||||||||1
1602519600000|2020-10-12 16:20:00|11779.7|11755.7|11783.9|11759.9|11788.6|11759.9|11779.7|11748.6|2
1602519900000|2020-10-12 16:25:00|11768.6|11708.6|11786.9|11746.9|11788.6|11754.1|11760.6|11707.7|17
1602520200000|2020-10-12 16:30:00|11788.6|11748.6|11791.1|11751.1|11791.1|11757.4|11763.1|11716.1|15
1602520500000|2020-10-12 16:35:00|11792.8|11752.8|11795.3|11755.3|11795.3|11755.3|11792.8|11752.8|5
1602520800000|2020-10-12 16:40:00|11793.6|11753.6|11785.3|11725.3|11793.6|11760.8|11763.9|11720.3|3
1602521100000|2020-10-12 16:45:00|11790.2|11730.2|11792.8|11732.8|11799.4|11760.8|11784.8|11730.2|2
1602521400000|2020-10-12 16:50:00|11791.1|11751.1|11798.1|11774.1|11821.9|11780.7|11791.1|11751.1|6
1602521700000|2020-10-12 16:55:00|11791.1|11751.1|11810.3|11750.3|11810.3|11752.8|11791.1|11745.3|4
1602522000000|2020-10-12 17:00:00|11799.5|11759.5|11805.6|11781.6|11805.6|11781.6|11792.4|11745.3|1
1602522300000|2020-10-12 17:05:00|11806.5|11782.5|11807.3|11783.3|11807.3|11783.3|11806.5|11782.5|0
1602522600000|2020-10-12 17:10:00|11806.5|11782.5|11805.7|11781.7|11806.5|11782.5|11804.8|11780.8|1
1602522900000|2020-10-12 17:15:00|11807.3|11783.3|11808.2|11784.2|11808.2|11784.2|11807.3|11783.3|1
1602523200000|2020-10-12 17:20:00|11807.3|11783.3|11805.6|11781.6|11807.3|11783.3|11802.3|11778.3|7
1602523500000|2020-10-12 17:25:00|11806.5|11782.5|11820.4|11780.4|11820.4|11790.9|11795.7|11768.7|36
1602523800000|2020-10-12 17:30:00|11811.5|11787.5|11813.7|11773.7|11817|11787.5|11805.7|11773.7|1
1602524400000|2020-10-12 17:40:00|11793.2|11769.2|11793.2|11769.2|11793.2|11769.2|11793.2|11769.2|3
1602524700000|2020-10-12 17:45:00|11794|11770|11811.2|11751.2|11811.2|11770|11768.2|11723.7|12
1602525000000|2020-10-12 17:50:00|11812|11752|11777.9|11717.9|11813.7|11753.7|11769.5|11709.5|6
1602525300000|2020-10-12 17:55:00|11776.2|11716.2|11726.2|11666.2|11776.2|11718.6|11699|11648.7|12
1602590400000|2020-10-13 12:00:00|11786.8|11746.8|11781.4|11757.4|11841.8|11814.8|11781.4|11741.9|51
1602590700000|2020-10-13 12:05:00|11790.2|11750.2|11838.5|11778.5|11838.5|11791|11783.9|11750.2|3
1602591000000|2020-10-13 12:10:00|11839.3|11779.3|11826.8|11786.8|11839.3|11786.8|11807.7|11753.5|17
1602591300000|2020-10-13 12:15:00|11828.5|11788.5|11827.6|11787.6|11835.9|11802.3|11821.3|11787.6|7
1602591600000|2020-10-13 12:20:00|11827.1|11803.1|11832.9|11808.9|11832.9|11808.9|11827.1|11803.1|15
1602591900000|2020-10-13 12:25:00|11837|11813|11844.6|11820.6|11845.4|11821.4|11837|11803.4|11
1602592200000|2020-10-13 12:30:00|11842.9|11818.9|11840|11800|11848.4|11818.9|11832.9|11800|60
1602592500000|2020-10-13 12:35:00|11837.6|11797.6|11839.9|11779.9|11845.8|11821.3|11824.5|11779.9|75
1602592800000|2020-10-13 12:40:00|11824.9|11784.9|11834.9|11774.9|11839.9|11802.9|11812.7|11774.9|15
1602593100000|2020-10-13 12:45:00|11825.7|11785.7|11835.2|11811.2|11835.2|11811.2|11822.7|11785.7|8
1602593400000|2020-10-13 12:50:00|11826.7|11802.7|11830.7|11790.7|11830.7|11802.7|11826.7|11790.7|2
1602593700000|2020-10-13 12:55:00|11826.7|11802.7|11829.4|11805.4|11842.5|11814.6|11826.7|11794.9|12
1602594000000|2020-10-13 13:00:00|11826.9|11802.9|11829.4|11805.4|11837.7|11813.7|11826.9|11802.9|2
1602594300000|2020-10-13 13:05:00|11832.8|11808.8|11840.2|11816.2|11840.2|11816.2|11832.8|11808.8|13
1602594600000|2020-10-13 13:10:00|11831|11807|11832.7|11808.7|11832.7|11808.7|11829.3|11805.3|6
1602594900000|2020-10-13 13:15:00|11833.5|11809.5|11831|11807|11836|11812|11831|11807|6
1602595200000|2020-10-13 13:20:00|11833.5|11809.5|11827.7|11803.7|11839.3|11815.3|11819.3|11795.3|17
1602595500000|2020-10-13 13:25:00|11836.2|11812.2|11837.7|11813.7|11848.2|11813.7|11836.2|11808.2|3
1602595800000|2020-10-13 13:30:00|11846.5|11806.5|11841|11817|11846.5|11817|11841|11806.5|2
1602596100000|2020-10-13 13:35:00|11840.2|11816.2|11840.2|11816.2|11840.2|11816.2|11840.2|11816.2|1
1602596400000|2020-10-13 13:40:00|11838.2|11798.2|11824.4|11800.4|11838.2|11803.7|11815.2|11784.9|17
1602596700000|2020-10-13 13:45:00|11822.7|11798.7|11822.7|11798.7|11833.2|11805.4|11819.4|11789.9|7
1602597000000|2020-10-13 13:50:00|||||||||8
1602597300000|2020-10-13 13:55:00|11831.9|11807.9|11832.8|11808.8|11832.8|11808.8|11831.9|11807.9|15
1602597600000|2020-10-13 14:00:00|11834.4|11810.4|11836.9|11812.9|11836.9|11812.9|11834.4|11810.4|3
1602597900000|2020-10-13 14:05:00|11831.9|11807.9|11831.1|11807.1|11831.9|11807.9|11831.1|11807.1|6
1602598200000|2020-10-13 14:10:00|11826.2|11802.2|11826.1|11802.1|11826.2|11802.2|11826.1|11802.1|8
1602598500000|2020-10-13 14:15:00|11825.3|11801.3|11829.4|11805.4|11831.1|11807.1|11820.1|11796.1|58
1602598800000|2020-10-13 14:20:00|11827.7|11803.7|11827.7|11803.7|11827.7|11803.7|11827.7|11803.7|3
1602599100000|2020-10-13 14:25:00|11828.5|11804.5|11827.7|11803.7|11830.2|11806.2|11827.7|11803.7|6
1602599400000|2020-10-13 14:30:00|11824.3|11800.3|11824.3|11800.3|11826.8|11802.8|11824.3|11800.3|14
1602599700000|2020-10-13 14:35:00|11826.8|11802.8|11826.8|11802.8|11836.8|11812.8|11824.3|11800.3|15
1602600000000|2020-10-13 14:40:00|11831.8|11807.8|11826.8|11802.8|11831.8|11807.8|11826.8|11802.8|4
1602600300000|2020-10-13 14:45:00|11829.3|11805.3|11819.3|11795.3|11831.8|11807.8|11817.6|11787.3|18
1602600600000|2020-10-13 14:50:00|11818.5|11794.5|11826.8|11802.8|11826.8|11802.8|11816.8|11792.8|7
1602600900000|2020-10-13 14:55:00|11824.3|11800.3|11829.3|11805.3|11829.3|11805.3|11824.3|11800.3|5
1602601200000|2020-10-13 15:00:00|11830.1|11806.1|11829.3|11805.3|11830.1|11806.1|11824.3|11800.3|7
1602601500000|2020-10-13 15:05:00|11827.6|11803.6|11827.7|11803.7|11827.7|11803.7|11827.6|11803.6|5
1602601800000|2020-10-13 15:10:00|11822.7|11798.7|11827.7|11803.7|11830.2|11806.2|11822.7|11798.7|7
1602602100000|2020-10-13 15:15:00|11830.2|11806.2|11830.2|11806.2|11832.7|11808.7|11822.7|11798.7|7
1602602400000|2020-10-13 15:20:00|||||||||7
1602602700000|2020-10-13 15:25:00|11831|11807|11835.2|11811.2|11835.2|11811.2|11831|11807|4
1602603000000|2020-10-13 15:30:00|11838.3|11798.3|11835.2|11811.2|11838.3|11811.2|11825|11798.3|9
1602603300000|2020-10-13 15:35:00|11841.8|11817.8|11841.8|11817.8|11841.8|11817.8|11836.8|11812.8|8
1602603600000|2020-10-13 15:40:00|11839.3|11815.3|11839.3|11815.3|11839.3|11815.3|11838.5|11814.5|14
1602603900000|2020-10-13 15:45:00|11841.8|11817.8|11841|11817|11841.8|11817.8|11838.5|11814.5|6
1602604200000|2020-10-13 15:50:00|11841.8|11817.8|11841|11817|11841.8|11817.8|11841|11817|7
1602604500000|2020-10-13 15:55:00|11837.6|11813.6|11840.1|11816.1|11840.1|11816.1|11837.6|11813.6|5
1602604800000|2020-10-13 16:00:00|||||||||3
1602605100000|2020-10-13 16:05:00|11842.6|11818.6|11842.6|11818.6|11842.6|11818.6|11842.6|11818.6|5
1602605400000|2020-10-13 16:10:00|||||||||3
1602605700000|2020-10-13 16:15:00|11840.2|11816.2|11837.6|11813.6|11840.2|11816.2|11837.6|11813.6|3
1602606000000|2020-10-13 16:20:00|11840.1|11816.1|11838.4|11814.4|11840.1|11816.1|11835.9|11811.9|5
1602606300000|2020-10-13 16:25:00|11840.9|11816.9|11835.9|11811.9|11843.4|11819.4|11835.9|11811.9|12
1602606900000|2020-10-13 16:35:00|11835.1|11811.1|11836.8|11812.8|11836.8|11812.8|11835.1|11811.1|0
1602607200000|2020-10-13 16:40:00|11838.5|11814.5|11843.5|11819.5|11843.5|11819.5|11838.5|11814.5|11
1602607500000|2020-10-13 16:45:00|11842.7|11818.7|11833.5|11809.5|11842.7|11818.7|11833.5|11801.6|2
1602607800000|2020-10-13 16:50:00|11836|11812|11841|11817|11846|11822|11836|11812|9
1602608100000|2020-10-13 16:55:00|11841.8|11817.8|11841|11817|11846|11822|11839.2|11804|4
1602608700000|2020-10-13 17:05:00|11837.6|11813.6|11837.6|11813.6|11841|11817|11837.6|11813.6|21
1602609000000|2020-10-13 17:10:00|11840.1|11816.1|11837.6|11813.6|11840.1|11816.1|11827.6|11803.6|30
1602609300000|2020-10-13 17:15:00|11840.1|11816.1|11835.1|11811.1|11840.1|11816.1|11830.1|11806.1|14
1602609600000|2020-10-13 17:20:00|11831.8|11807.8|11830.2|11806.2|11831.8|11807.8|11830.1|11806.1|2
1602609900000|2020-10-13 17:25:00|11831.9|11807.9|11832.7|11808.7|11832.7|11808.7|11831.9|11807.9|5
1602610200000|2020-10-13 17:30:00|11831.9|11807.9|11830.2|11806.2|11831.9|11807.9|11827.7|11803.7|12
1602610500000|2020-10-13 17:35:00|11827.7|11803.7|11823.5|11799.5|11827.7|11803.7|11823.5|11799.5|50
1602610800000|2020-10-13 17:40:00|11814.3|11790.3|11813.5|11789.5|11821.5|11792|11811|11779.8|3
1602611100000|2020-10-13 17:45:00|11815.2|11791.2|11809.3|11785.3|11816|11792|11808.5|11784.5|3
1602611400000|2020-10-13 17:50:00|11811.8|11787.8|11814.3|11790.3|11814.3|11790.3|11811.8|11787.8|7
1602611700000|2020-10-13 17:55:00|11819.3|11795.3|11840.7|11780.7|11840.7|11796.1|11818.4|11769.8|57
1602676800000|2020-10-14 12:00:00|11820.2|11760.2|11800.3|11776.3|11820.2|11776.3|11788.9|11748.6|12
1602677100000|2020-10-14 12:05:00|11801|11777|11794.7|11770.7|11809.8|11779.5|11793|11769|8
1602677400000|2020-10-14 12:10:00|11803.5|11763.5|11794.7|11770.7|11803.5|11770.7|11794.7|11763.5|1
1602677700000|2020-10-14 12:15:00|11796.4|11772.4|11796.4|11772.4|11799.7|11775.7|11795.6|11771.6|2
1602678000000|2020-10-14 12:20:00|11798.7|11774.7|11789.7|11765.7|11810.7|11786.7|11788.9|11764.9|1
1602678300000|2020-10-14 12:25:00|11790.5|11766.5|11793|11769|11801.7|11769|11782.6|11750.2|6
1602678600000|2020-10-14 12:30:00|11792.2|11768.2|11792.2|11768.2|11792.2|11768.2|11792.2|11768.2|0
1602678900000|2020-10-14 12:35:00|11801.7|11761.7|11794.7|11770.7|11813.3|11770.7|11793|11753.3|4
1602679200000|2020-10-14 12:40:00|11803.5|11763.5|11803.5|11763.5|11803.5|11763.5|11803.5|11763.5|0
1602679500000|2020-10-14 12:45:00|11805|11765|11796.7|11756.7|11809.8|11780.3|11796.7|11756.7|7
1602679800000|2020-10-14 12:50:00|11787.2|11763.2|11783|11759|11795|11763.2|11783|11751.7|2
1602680100000|2020-10-14 12:55:00|11777.2|11753.2|11790.2|11750.2|11790.2|11753.2|11777.2|11746.7|0
1602680400000|2020-10-14 13:00:00|11792.7|11752.7|11793.7|11769.7|11793.7|11769.7|11788.6|11752.7|2
1602680700000|2020-10-14 13:05:00|11795.5|11771.5|11795.5|11771.5|11795.5|11771.5|11794.7|11770.7|1
1602681000000|2020-10-14 13:10:00|11796.3|11772.3|11803|11779|11803|11779|11796.3|11772.3|1
1602681300000|2020-10-14 13:15:00|11803.8|11779.8|11804.7|11780.7|11805.5|11781.5|11803|11779|10
1602681900000|2020-10-14 13:25:00|11779.9|11755.9|11791.5|11767.5|11791.5|11767.5|11779.9|11755.9|4
1602682200000|2020-10-14 13:30:00|11800.2|11760.2|11800.2|11760.2|11800.2|11760.2|11800.2|11760.2|1
1602682500000|2020-10-14 13:35:00|11797.9|11757.9|11784.9|11760.9|11797.9|11760.9|11781.7|11750.4|1
1602682800000|2020-10-14 13:40:00|11793.7|11753.7|11793|11769|11801.8|11774.8|11764.2|11735.6|21
1602683100000|2020-10-14 13:45:00|11801.8|11761.8|11786.5|11762.5|11801.8|11772.3|11786.5|11761.8|14
1602683400000|2020-10-14 13:50:00|11794.7|11770.7|11798.8|11774.8|11798.8|11774.8|11794.7|11770.7|2
1602683700000|2020-10-14 13:55:00|11795.5|11771.5|11798.8|11774.8|11798.8|11774.8|11795.5|11771.5|2
1602684000000|2020-10-14 14:00:00|11802.6|11778.6|11768|11744|11818.3|11786.5|11763.4|11723.7|17
1602684300000|2020-10-14 14:05:00|11766.5|11742.5|11776.5|11752.5|11776.5|11752.5|11764.7|11740.7|3
1602684600000|2020-10-14 14:10:00|||||||||20
1602685500000|2020-10-14 14:25:00|11773.2|11749.2|11752.7|11712.7|11773.2|11749.2|11716.5|11684.5|29
1602685800000|2020-10-14 14:30:00|11743.2|11719.2|11756.3|11732.3|11761.8|11732.3|11741.5|11700|6
1602686100000|2020-10-14 14:35:00|11754.8|11730.8|11749.8|11725.8|11756.8|11730.8|11749.8|11716.8|1
1602686400000|2020-10-14 14:40:00|11746.7|11722.7|11744.8|11720.8|11757|11725.8|11743.2|11717|3
1602686700000|2020-10-14 14:45:00|11745.5|11721.5|11756.8|11716.8|11756.8|11729.8|11745.5|11716.8|2
1602687000000|2020-10-14 14:50:00|11758.5|11698.5|11759.3|11699.3|11759.3|11699.3|11754.3|11694.3|2
1602687300000|2020-10-14 14:55:00|11750.8|11710.8|11761.8|11701.8|11761.8|11714.3|11750.3|11701.8|0
1602687600000|2020-10-14 15:00:00|11756.8|11716.8|11749.3|11709.3|11766.8|11733.1|11749.3|11705.3|12
1602687900000|2020-10-14 15:05:00|11751|11711|11739.8|11715.8|11751|11715.8|11739.8|11711|4
1602688200000|2020-10-14 15:10:00|11743.7|11703.7|11734.8|11710.8|11743.7|11712.5|11734.8|11703.7|1
1602688500000|2020-10-14 15:15:00|11735.5|11711.5|11735.5|11711.5|11735.5|11711.5|11735.5|11711.5|0
1602688800000|2020-10-14 15:20:00|11733|11709|11722.1|11698.1|11733|11709|11722.1|11698.1|10
1602689100000|2020-10-14 15:25:00|11724.6|11700.6|11723.8|11699.8|11727.1|11703.1|11723.8|11699.8|0
1602689400000|2020-10-14 15:30:00|11726.3|11702.3|11727.1|11703.1|11727.1|11703.1|11726.3|11702.3|1
1602689700000|2020-10-14 15:35:00|11754.1|11714.1|11756.6|11716.6|11756.6|11716.6|11754.1|11714.1|3
1602690000000|2020-10-14 15:40:00|11747.8|11723.8|11738.8|11714.8|11747.8|11723.8|11731.1|11706.8|8
1602690300000|2020-10-14 15:45:00|11753.9|11713.9|11754.2|11730.2|11762.2|11730.2|11740.9|11710.4|6
1602690600000|2020-10-14 15:50:00|11755.9|11731.9|11752.2|11728.2|11766.2|11735|11750.5|11717|4
1602690900000|2020-10-14 15:55:00|11759.5|11719.5|11750.5|11726.5|11759.5|11728.2|11750.5|11717.7|30
1602691200000|2020-10-14 16:00:00|11752|11728|11760.8|11720.8|11760.8|11728|11752|11720.8|10
1602691500000|2020-10-14 16:05:00|11752|11728|11753.5|11729.5|11760.8|11729.5|11752|11720.8|2
1602691800000|2020-10-14 16:10:00|11742|11718|11745.8|11705.8|11755.8|11720.5|11722.8|11692.3|12
1602692100000|2020-10-14 16:15:00|11746.5|11706.5|11738.3|11698.3|11754|11724.5|11725.3|11691.5|6
1602692400000|2020-10-14 16:20:00|11723.5|11699.5|11728.3|11688.3|11744.8|11699.5|11693.5|11652.1|7
1602692700000|2020-10-14 16:25:00|11729.8|11689.8|11715.3|11675.3|11741.3|11697.8|11686.8|11649|6
1602693000000|2020-10-14 16:30:00|11717.8|11677.8|11688.8|11648.8|11717.8|11677.8|11688.8|11643.8|8
1602693300000|2020-10-14 16:35:00|11703.8|11643.8|11712.1|11652.1|11712.1|11667.8|11688.8|11643.8|1
1602693600000|2020-10-14 16:40:00|11717.1|11657.1|11705.3|11665.3|11720.3|11690.8|11703.3|11657.1|1
1602693900000|2020-10-14 16:45:00|11692|11668|11685.6|11645.6|11692|11668|11683.3|11645.6|1
1602694500000|2020-10-14 16:55:00|11678.3|11654.3|11678.3|11654.3|11678.3|11654.3|11678.3|11654.3|1
1602694800000|2020-10-14 17:00:00|11676|11652|11578.1|11538.1|11676|11652|11578.1|11529.6|30
1602695100000|2020-10-14 17:05:00|11584|11524|11580.6|11540.6|11620.6|11560.6|11565.1|11517.5|16
1602695400000|2020-10-14 17:10:00|11595.6|11535.6|11608.8|11548.8|11608.8|11549.8|11567.6|11535.6|2
1602695700000|2020-10-14 17:15:00|11599.8|11559.8|11600.5|11540.5|11611.9|11564.5|11563.3|11533.6|4
1602696000000|2020-10-14 17:20:00|11584.8|11544.8|11592.8|11552.8|11603.8|11554.6|11571|11540.5|3
1602696300000|2020-10-14 17:25:00|11598.6|11558.6|11586.1|11546.1|11610.1|11569.1|11565.8|11541.1|14
1602696600000|2020-10-14 17:30:00|11585.3|11545.3|11587.5|11547.5|11587.5|11557|11571.9|11519.6|6
1602696900000|2020-10-14 17:35:00|11580.5|11540.5|11587.7|11563.7|11596.6|11563.7|11580.5|11540.5|7
1602697200000|2020-10-14 17:40:00|11603.3|11579.3|11656.6|11616.6|11667.4|11616.6|11603.3|11578.2|10
1602697500000|2020-10-14 17:45:00|11658.4|11618.4|11642.1|11582.1|11658.4|11624.1|11616.6|11582.1|5
1602697800000|2020-10-14 17:50:00|11650.1|11590.1|11640.6|11600.6|11658.4|11616.1|11635.1|11580.3|3
1602698100000|2020-10-14 17:55:00|11648.4|11588.4|11630.6|11590.6|11658.9|11625.4|11629.9|11586.6|11
1602763200000|2020-10-15 12:00:00|11526.7|11502.7|11481.1|11421.1|11580|11520|11414.9|11383.6|49
1602763500000|2020-10-15 12:05:00|11481.9|11421.9|11447.5|11407.5|11491.9|11433.6|11446.7|11407.5|5
1602763800000|2020-10-15 12:10:00|11434.5|11410.5|11418.3|11378.3|11455.8|11410.5|11401.4|11372.5|20
1602764100000|2020-10-15 12:15:00|11441.9|11381.9|11501.6|11441.6|11501.6|11461.3|11434.1|11381.9|18
1602764400000|2020-10-15 12:20:00|11507|11447|11539.8|11499.8|11552.7|11499.8|11502|11447|10
1602764700000|2020-10-15 12:25:00|11521.5|11497.5|11522.5|11498.5|11558.2|11534.2|11521.5|11473.3|17
1602765000000|2020-10-15 12:30:00|11559.8|11519.8|11582.6|11542.6|11582.6|11551.7|11523.4|11469.8|14
1602765300000|2020-10-15 12:35:00|11576.1|11552.1|11614|11590|11620.5|11590|11559.3|11524.8|16
1602765600000|2020-10-15 12:40:00|11617.5|11593.5|11645.5|11585.5|11668.7|11630.3|11557.3|11498|31
1602765900000|2020-10-15 12:45:00|11644.1|11584.1|11668.7|11628.7|11672.7|11638.2|11583.8|11523.8|12
1602766200000|2020-10-15 12:50:00|11669.5|11629.5|11655.2|11595.2|11672.7|11638.2|11603.7|11554.5|3
1602766500000|2020-10-15 12:55:00|11646.6|11606.6|11637.3|11577.3|11661.2|11624.2|11615.5|11555.5|5
1602766800000|2020-10-15 13:00:00|11632.4|11592.4|11645.7|11621.7|11656.2|11621.7|11632.4|11592.4|0
1602767100000|2020-10-15 13:05:00|11667.7|11627.7|11657.2|11633.2|11679.5|11639.6|11649.8|11605.9|6
1602767400000|2020-10-15 13:10:00|11658.4|11618.4|11660.9|11620.9|11669.1|11629.1|11658.4|11618.4|3
1602767700000|2020-10-15 13:15:00|11662.4|11622.4|11665.4|11641.4|11670.9|11642.1|11654.7|11622.4|13
1602768000000|2020-10-15 13:20:00|11664.7|11640.7|11661.1|11637.1|11696.9|11666.4|11628.7|11578|18
1602768300000|2020-10-15 13:25:00|11664.7|11640.7|11655.2|11615.2|11689.4|11643.2|11621.9|11568.7|22
1602768600000|2020-10-15 13:30:00|11652.2|11628.2|11685.2|11645.2|11689.4|11649.4|11639.4|11579.4|7
1602768900000|2020-10-15 13:35:00|11689.4|11649.4|11644.4|11584.4|11689.4|11656|11639.4|11579.4|8
1602769200000|2020-10-15 13:40:00|11651.9|11591.9|11641.9|11581.9|11656.2|11601.2|11631.2|11571.2|2
1602769500000|2020-10-15 13:45:00|11636.2|11576.2|11632.7|11592.7|11657.7|11598.7|11611.2|11566.2|3
1602769800000|2020-10-15 13:50:00|11645.6|11585.6|11630.2|11570.2|11649.1|11604.1|11624.8|11568.7|7
1602770100000|2020-10-15 13:55:00|11613.7|11573.7|11610.2|11550.2|11624.1|11584.9|11597.7|11537.7|4
1602770400000|2020-10-15 14:00:00|11629.5|11569.5|11614.1|11554.1|11635.9|11599.6|11608.4|11548.4|17
1602770700000|2020-10-15 14:05:00|11600.9|11540.9|11600.9|11540.9|11612.6|11570.2|11598.4|11538.4|0
1602771000000|2020-10-15 14:10:00|11599.1|11539.1|11575.4|11551.4|11600.9|11563.2|11563.6|11536.6|3
1602771300000|2020-10-15 14:15:00|11582.2|11558.2|11645.9|11585.9|11647.3|11600.1|11582.2|11558.2|5
1602771600000|2020-10-15 14:20:00|11648.8|11588.8|11627.6|11587.6|11657.6|11603.9|11572.6|11524.8|5
1602771900000|2020-10-15 14:25:00|11625.9|11585.9|11628|11588|11637.6|11598.1|11596.7|11539.8|20
1602772200000|2020-10-15 14:30:00|11625.5|11585.5|11628|11588|11628|11588|11625.5|11585.5|0
1602772500000|2020-10-15 14:35:00|11627.3|11587.3|11616.6|11576.6|11631.6|11595.3|11611.5|11569.1|3
1602772800000|2020-10-15 14:40:00|11650|11626|11657.3|11597.3|11670|11646|11624.7|11579.8|24
1602773100000|2020-10-15 14:45:00|11648.8|11608.8|11652.3|11612.3|11652.3|11612.3|11648.8|11608.8|1
1602773400000|2020-10-15 14:50:00|11650|11626|11656.3|11616.3|11670.5|11641|11640.8|11607.3|5
1602773700000|2020-10-15 14:55:00|11659.8|11619.8|11664.3|11640.3|11667.5|11643.5|11659.8|11619.8|0
1602774000000|2020-10-15 15:00:00|11656.8|11632.8|11686.2|11646.2|11693.4|11668.5|11656.8|11632.8|27
1602774300000|2020-10-15 15:05:00|11688|11648|11690|11666|11691.8|11667.8|11687.5|11648|4
1602774600000|2020-10-15 15:10:00|11691.8|11667.8|11700|11676|11702.5|11678.5|11691.8|11667.8|20
1602774900000|2020-10-15 15:15:00|11701.8|11677.8|11703.6|11679.6|11703.6|11679.6|11700|11676|17
1602775200000|2020-10-15 15:20:00|11700|11676|11708.2|11684.2|11710|11686|11697.5|11673.5|114
1602775500000|2020-10-15 15:25:00|11710|11686|11700.7|11676.7|11714|11690|11700.7|11676.7|4
1602775800000|2020-10-15 15:30:00|11697.5|11673.5|11710.7|11686.7|11710.7|11686.7|11696.5|11669.5|3
1602776100000|2020-10-15 15:35:00|11723.7|11683.7|11724|11700|11724|11700|11717.9|11683.7|17
1602776400000|2020-10-15 15:40:00|11733.2|11709.2|11733.2|11709.2|11751.9|11719.2|11733.2|11708.7|15
1602776700000|2020-10-15 15:45:00|11736.4|11712.4|11746.9|11686.9|11747.3|11712.4|11733.2|11683.7|5
1602777000000|2020-10-15 15:50:00|11731.1|11707.1|11725.7|11701.7|11750.7|11726.7|11725.7|11698.7|24
1602777300000|2020-10-15 15:55:00|11736.6|11696.6|11730|11706|11743|11711|11730|11696.6|0
1602777600000|2020-10-15 16:00:00|11727.5|11703.5|11735|11711|11745.5|11712.8|11727.5|11703.5|1
1602777900000|2020-10-15 16:05:00|11735.7|11711.7|11735.7|11711.7|11740|11716|11735.7|11711.7|5
1602778200000|2020-10-15 16:10:00|11610.7|11586.7|11696.9|11636.9|11696.9|11636.9|11610.7|11586.7|17
1602778500000|2020-10-15 16:15:00|11676.2|11636.2|11673.7|11633.7|11676.2|11636.2|11671.9|11631.9|6
1602778800000|2020-10-15 16:20:00|11670.7|11646.7|11670.7|11646.7|11670.7|11646.7|11670.7|11646.7|0
1602779100000|2020-10-15 16:25:00|11671.4|11647.4|11673.2|11649.2|11673.2|11649.2|11671.4|11647.4|1
1602779400000|2020-10-15 16:30:00|11676.8|11652.8|11673.2|11649.2|11676.8|11652.8|11673.2|11649.2|7
1602779700000|2020-10-15 16:35:00|11672.5|11648.5|11673.2|11649.2|11673.2|11649.2|11670.7|11646.7|5
1602780600000|2020-10-15 16:50:00|11672.5|11648.5|11670.7|11646.7|11672.5|11648.5|11668.2|11644.2|4
1602780900000|2020-10-15 16:55:00|11670|11646|11667.1|11643.1|11673.7|11646|11664.6|11633.7|47
1602781200000|2020-10-15 17:00:00|11664.6|11640.6|11635.8|11575.8|11664.6|11640.6|11589.4|11530.5|31
1602781500000|2020-10-15 17:05:00|11634.4|11574.4|11638.7|11598.7|11641.9|11607.4|11629.4|11574.4|14
1602781800000|2020-10-15 17:10:00|11636.9|11596.9|11676.9|11616.9|11676.9|11629.4|11636.9|11596.9|9
1602782100000|2020-10-15 17:15:00|11667.6|11627.6|11669.4|11629.4|11676.9|11629.4|11667.6|11616.9|0
1602782400000|2020-10-15 17:20:00|11666.4|11642.4|11671.9|11631.9|11671.9|11644.9|11666.4|11631.9|2
1602782700000|2020-10-15 17:25:00|11670.1|11630.1|11717.4|11693.4|11718.2|11694.2|11666.4|11630.1|18
1602783000000|2020-10-15 17:30:00|11716.7|11692.7|11712.4|11688.4|11718.7|11693.4|11700.7|11670.8|18
1602783300000|2020-10-15 17:35:00|11713.2|11689.2|11705.4|11665.4|11725.8|11695.9|11698.2|11665.4|4
1602783600000|2020-10-15 17:40:00|11696.2|11656.2|11676.2|11636.2|11696.2|11656.2|11676.2|11636.2|9
1602783900000|2020-10-15 17:45:00|11660.7|11636.7|11657.9|11617.9|11660.7|11636.7|11653.5|11617.9|1
1602784200000|2020-10-15 17:50:00|11668.7|11608.7|11656.2|11616.2|11682.6|11644.2|11644.9|11608.7|2
1602784500000|2020-10-15 17:55:00|11655.4|11615.4|11659.4|11599.4|11659.4|11624.2|11592.4|11565.4|18
1602849600000|2020-10-16 12:00:00|11630|11606|11638.9|11598.9|11655.6|11607.9|11628.2|11588.7|19
1602849900000|2020-10-16 12:05:00|11666|11606|11661.7|11621.7|11675.7|11642.9|11659.2|11606|19
1602850200000|2020-10-16 12:10:00|11654.4|11630.4|11651.9|11627.9|11672.8|11642.2|11651.9|11624.9|2
1602850500000|2020-10-16 12:15:00|11652.4|11592.4|11653|11613|11663.5|11625.4|11645.5|11592.4|4
1602850800000|2020-10-16 12:20:00|11647.5|11623.5|11655.5|11631.5|11665.3|11635.4|11647.5|11618.5|5
1602851100000|2020-10-16 12:25:00|11662.1|11622.1|11660|11636|11662.1|11637.4|11634.1|11610.1|6
1602851400000|2020-10-16 12:30:00|11656.4|11632.4|11655|11631|11662.3|11638.3|11655|11631|3
1602851700000|2020-10-16 12:35:00|11665.8|11625.8|11673|11633|11674.9|11645.4|11660|11625.8|7
1602852000000|2020-10-16 12:40:00|11670|11646|11671.8|11647.8|11671.9|11647.9|11670|11646|2
1602852300000|2020-10-16 12:45:00|11674.3|11650.3|11698.5|11658.5|11700.5|11676.5|11674.3|11650.3|9
1602852600000|2020-10-16 12:50:00|11688.2|11664.2|11666.2|11626.2|11697.3|11664.2|11666.2|11626.2|36
1602852900000|2020-10-16 12:55:00|11666.9|11626.9|11633.2|11609.2|11676.2|11633.5|11633.2|11594.4|15
1602853200000|2020-10-16 13:00:00|11638.9|11614.9|11691.4|11667.4|11694.4|11667.4|11636.4|11607.6|7
1602853500000|2020-10-16 13:05:00|11693.9|11669.9|11686.9|11646.9|11693.9|11669.9|11686.9|11646.9|3
1602853800000|2020-10-16 13:10:00|11693.5|11633.5|11685.1|11625.1|11693.5|11640.1|11635.5|11586.2|14
1602854100000|2020-10-16 13:15:00|11677.8|11637.8|11682.6|11622.6|11692.6|11660.6|11674.4|11617.6|12
1602854400000|2020-10-16 13:20:00|11686.9|11626.9|11685.1|11625.1|11691.2|11660.6|11649.4|11589.4|5
1602854700000|2020-10-16 13:25:00|11669.8|11645.8|11658.7|11618.7|11691.9|11657.4|11653.7|11609.4|19
1602855000000|2020-10-16 13:30:00|11669.4|11609.4|11684.4|11624.4|11710.1|11676.2|11659.4|11599.4|6
1602855300000|2020-10-16 13:35:00|11686.2|11626.2|11686.2|11646.2|11686.2|11651.7|11667.1|11626.2|8
1602855600000|2020-10-16 13:40:00|11678.9|11654.9|11678.9|11654.9|11689.4|11660.6|11673.9|11649.4|2
1602855900000|2020-10-16 13:45:00|11670.7|11646.7|11678.9|11654.9|11678.9|11654.9|11668.9|11644.9|3
1602856200000|2020-10-16 13:50:00|11681.4|11657.4|11677|11653|11686.4|11662.4|11677|11646.2|5
1602856500000|2020-10-16 13:55:00|11675.7|11651.7|11678.9|11654.9|11678.9|11654.9|11673.9|11649.9|4
1602856800000|2020-10-16 14:00:00|11688.9|11664.9|11694.8|11654.8|11694.8|11668.5|11684.5|11634.8|18
1602857100000|2020-10-16 14:05:00|11684.5|11660.5|11684.5|11660.5|11694.8|11666|11684.5|11654.8|0
1602857400000|2020-10-16 14:10:00|11688.9|11664.9|11680.7|11656.7|11688.9|11664.9|11680.7|11656.7|5
1602857700000|2020-10-16 14:15:00|11683.8|11659.8|11691.3|11667.3|11691.8|11667.8|11683.8|11659.8|6
1602858000000|2020-10-16 14:20:00|11689.5|11665.5|11689.5|11665.5|11689.5|11665.5|11689.5|11665.5|2
1602858300000|2020-10-16 14:25:00|11690.2|11666.2|11697.7|11673.7|11697.7|11673.7|11690.2|11666.2|3
1602858600000|2020-10-16 14:30:00|11692.7|11668.7|11690.2|11666.2|11693.8|11669.8|11690.2|11666.2|4
1602858900000|2020-10-16 14:35:00|11690.9|11666.9|11697.7|11673.7|11697.7|11673.7|11690.9|11666.9|0
1602859200000|2020-10-16 14:40:00|11695.9|11671.9|11669.3|11629.3|11695.9|11671.9|11669.3|11615|19
1602859500000|2020-10-16 14:45:00|11665.7|11625.7|11666.1|11626.1|11700|11664.4|11650.6|11624.8|55
1602859800000|2020-10-16 14:50:00|11666.8|11626.8|11643.8|11619.8|11666.8|11626.8|11635.6|11599.3|44
1602860100000|2020-10-16 14:55:00|11651.1|11611.1|11632.7|11608.7|11652.3|11623|11632.7|11605.7|4
1602860400000|2020-10-16 15:00:00|11645.7|11605.7|11640.2|11616.2|11645.7|11618|11637|11605.7|7
1602861600000|2020-10-16 15:20:00|11639.5|11615.5|11639.5|11615.5|11639.5|11615.5|11639.5|11615.5|0
1602861900000|2020-10-16 15:25:00|11632|11608|11632|11608|11634.5|11610.5|11632|11608|2
1602862200000|2020-10-16 15:30:00|11627.9|11603.9|11602|11578|11627.9|11603.9|11602|11578|7
1602862500000|2020-10-16 15:35:00|11642.7|11582.7|11632|11572|11644.5|11594.5|11619.5|11572|13
1602862800000|2020-10-16 15:40:00|11635.4|11575.4|11615.2|11575.2|11642|11589.3|11613.3|11575.2|3
1602863100000|2020-10-16 15:45:00|11617|11577|11604|11580|11622.5|11592.5|11604|11577|3
1602863400000|2020-10-16 15:50:00|11604.7|11580.7|11600.8|11576.8|11606.5|11582.5|11600.8|11576.8|2
1602863700000|2020-10-16 15:55:00|11627|11567|11588.3|11564.3|11627|11573.6|11585.8|11561.8|3
1602864000000|2020-10-16 16:00:00|11630.2|11570.2|11603.8|11563.8|11630.2|11571.8|11603.8|11563.8|1
1602864300000|2020-10-16 16:05:00|||||||||3
1602864600000|2020-10-16 16:10:00|11603.1|11563.1|11600.1|11576.1|11603.8|11577.5|11596.5|11563.1|16
1602864900000|2020-10-16 16:15:00|11602.6|11578.6|11594.7|11554.7|11604.5|11579.1|11588.8|11554.7|4
1602865200000|2020-10-16 16:20:00|11584.2|11560.2|11577.2|11517.2|11592.9|11560.2|11574.7|11517.2|14
1602865500000|2020-10-16 16:25:00|11579.9|11519.9|11592.4|11532.4|11592.4|11532.4|11572|11519.9|0
1602865800000|2020-10-16 16:30:00|11586.8|11526.8|11557.9|11497.9|11586.8|11526.8|11552.9|11497.9|8
1602866400000|2020-10-16 16:40:00|11548.6|11508.6|11551.1|11511.1|11551.1|11511.1|11548.6|11508.6|0
1602866700000|2020-10-16 16:45:00|11548.8|11524.8|11545.6|11521.6|11548.8|11524.8|11545.6|11521.6|26
1602867000000|2020-10-16 16:50:00|11535.6|11511.6|11534.4|11510.4|11535.6|11511.6|11533.8|11509.8|17
1602867600000|2020-10-16 17:00:00|11533.7|11509.7|11558.8|11518.8|11558.8|11518.8|11531.9|11507.9|6
1602867900000|2020-10-16 17:05:00|11570.1|11510.1|11581.3|11541.3|11593.8|11554.3|11568.3|11510.1|8
1602868200000|2020-10-16 17:10:00|11574.6|11550.6|11578.3|11554.3|11593.8|11556.1|11574.6|11533.8|1
1602868500000|2020-10-16 17:15:00|11582.9|11542.9|11560.6|11520.6|11582.9|11542.9|11550.1|11520.6|4
1602868800000|2020-10-16 17:20:00|11550.1|11526.1|11535.8|11511.8|11560.6|11533.6|11535.8|11511.8|4
1602869100000|2020-10-16 17:25:00|11537.6|11513.6|11480.8|11456.8|11539.4|11515.4|11473.3|11440.6|10
1602869400000|2020-10-16 17:30:00|11483.3|11459.3|11486.3|11426.3|11510.6|11462.9|11476.3|11425.6|1
1602869700000|2020-10-16 17:35:00|11486.9|11426.9|11470.6|11430.6|11486.9|11430.6|11470.6|11426.3|0
1602870000000|2020-10-16 17:40:00|11471.3|11431.3|11474.4|11434.4|11474.4|11434.4|11471.3|11431.3|1
1602870300000|2020-10-16 17:45:00|11473.8|11433.8|11472.4|11432.4|11488.8|11440.4|11462.6|11425.1|2
1602870600000|2020-10-16 17:50:00|11473.1|11433.1|11460.7|11436.7|11473.1|11439.2|11460.1|11430.6|4
1602870900000|2020-10-16 17:55:00|11466.7|11426.7|11476.2|11436.2|11476.2|11436.7|11455.3|11426.7|20
1603108800000|2020-10-19 12:00:00|11454.6|11430.6|11447.1|11423.1|11473.2|11432.6|11445.2|11403.7|21
1603109100000|2020-10-19 12:05:00|11447.7|11423.7|11447.1|11423.1|11455.7|11425.9|11447.1|11415.7|5
1603109400000|2020-10-19 12:10:00|11447.7|11423.7|11453.8|11429.8|11464.6|11429.8|11447.1|11418.2|3
1603109700000|2020-10-19 12:15:00|11460.1|11420.1|11509.3|11449.3|11509.3|11449.3|11453.8|11420.1|5
1603110000000|2020-10-19 12:20:00|11511.2|11451.2|11499.4|11475.4|11511.2|11475.4|11499.4|11451.2|0
1603110300000|2020-10-19 12:25:00|11501.3|11477.3|11500.7|11476.7|11504.9|11480.9|11498.8|11474.8|1
1603110600000|2020-10-19 12:30:00|11500.9|11440.9|11468.7|11428.7|11502.9|11460|11466.2|11426.2|47
1603110900000|2020-10-19 12:35:00|11465.2|11441.2|11607.7|11547.7|11607.7|11547.7|11465.2|11441.2|58
1603111200000|2020-10-19 12:40:00|11613.5|11553.5|11618.7|11558.7|11643.7|11603.7|11574.8|11514.8|6
1603111500000|2020-10-19 12:45:00|11607.9|11547.9|11607.3|11547.3|11607.9|11547.9|11607.3|11547.3|2
1603111800000|2020-10-19 12:50:00|11612.3|11552.3|11611.2|11551.2|11612.3|11552.3|11611.2|11551.2|2
1603112100000|2020-10-19 12:55:00|11606.2|11566.2|11619.3|11559.3|11620.7|11566.2|11606.2|11552.3|3
1603112400000|2020-10-19 13:00:00|11626.8|11566.8|11615.6|11555.6|11626.8|11591.2|11611.3|11553.1|20
1603112700000|2020-10-19 13:05:00|11616.8|11556.8|11603.2|11579.2|11616.8|11579.2|11603.2|11556.8|7
1603113000000|2020-10-19 13:10:00|11611.8|11571.8|11601|11577|11611.8|11578.9|11601|11569.8|3
1603113300000|2020-10-19 13:15:00|11600.4|11576.4|11620.9|11580.9|11650.9|11618.4|11598.8|11572.9|12
1603113600000|2020-10-19 13:20:00|11617.4|11593.4|11621.6|11597.6|11650.9|11620.9|11617.4|11585.1|3
1603113900000|2020-10-19 13:25:00|11626.8|11586.8|11624.8|11584.8|11645.9|11601.7|11617.9|11582.9|6
1603114200000|2020-10-19 13:30:00|11622.9|11582.9|11625.9|11565.9|11634|11584.8|11583.4|11530.9|22
1603114500000|2020-10-19 13:35:00|11624|11564|11640.4|11616.4|11640.4|11616.4|11607.7|11564|10
1603114800000|2020-10-19 13:40:00|11642.4|11618.4|11650.4|11626.4|11650.4|11626.4|11636.5|11607.9|18
1603115100000|2020-10-19 13:45:00|11653.5|11629.5|11627|11567|11664|11634.5|11627|11567|4
1603115400000|2020-10-19 13:50:00|||||||||2
1603115700000|2020-10-19 13:55:00|11625.4|11565.4|11543.1|11483.1|11625.4|11578.9|11538.4|11483.1|23
1603116000000|2020-10-19 14:00:00|11539.9|11499.9|11579.6|11555.6|11583.1|11555.6|11539.9|11499.9|16
1603116300000|2020-10-19 14:05:00|11582|11522|11565.9|11525.9|11600.1|11561.7|11539.6|11495.6|30
1603116600000|2020-10-19 14:10:00|11577.6|11517.6|11587.8|11527.8|11587.8|11538.4|11560.4|11514|32
1603116900000|2020-10-19 14:15:00|11578.4|11538.4|11569.5|11529.5|11584.8|11547.5|11562|11522|10
1603117200000|2020-10-19 14:20:00|11572|11532|11589.2|11529.2|11604.2|11562.2|11563.7|11529.2|11
1603117500000|2020-10-19 14:25:00|11594.2|11534.2|11589.2|11549.2|11594.2|11549.2|11585.4|11534.2|2
1603117800000|2020-10-19 14:30:00|11583.7|11559.7|11586.2|11562.2|11586.2|11562.2|11583.7|11559.7|2
1603118100000|2020-10-19 14:35:00|11581.7|11521.7|11576.2|11552.2|11581.7|11552.2|11531.2|11507.2|31
1603118400000|2020-10-19 14:40:00|11578.7|11554.7|11582.3|11522.3|11587.3|11560.3|11578.7|11522.3|7
1603118700000|2020-10-19 14:45:00|||||||||18
1603119300000|2020-10-19 14:55:00|11575.6|11535.6|11582.8|11542.8|11593.4|11547.3|11575.6|11521.7|12
1603119600000|2020-10-19 15:00:00|11582.3|11542.3|11584.8|11544.8|11584.8|11544.8|11580.3|11540.3|1
1603119900000|2020-10-19 15:05:00|||||||||13
1603120200000|2020-10-19 15:10:00|||||||||6
1603120500000|2020-10-19 15:15:00|||||||||3
1603120800000|2020-10-19 15:20:00|11584.7|11544.7|11589.8|11565.8|11589.8|11565.8|11578.4|11542.2|5
1603121100000|2020-10-19 15:25:00|11587.2|11547.2|11592.8|11532.8|11592.8|11547.7|11564.8|11512.2|11
1603121400000|2020-10-19 15:30:00|11589.7|11529.7|11589.7|11529.7|11589.7|11529.7|11589.7|11529.7|2
1603121700000|2020-10-19 15:35:00|11569|11545|11566.7|11526.7|11569|11545|11561.2|11526.7|3
1603122000000|2020-10-19 15:40:00|11559.8|11535.8|11554.2|11494.2|11573.6|11539.7|11554.2|11494.2|8
1603122300000|2020-10-19 15:45:00|11544.7|11504.7|11597.2|11537.2|11597.2|11537.7|11544.7|11502.8|10
1603122600000|2020-10-19 15:50:00|11588.3|11548.3|11590.3|11550.3|11590.3|11550.3|11588.3|11548.3|2
1603122900000|2020-10-19 15:55:00|11595.3|11555.3|11595.3|11555.3|11600.3|11555.3|11589.2|11539.7|4
1603123200000|2020-10-19 16:00:00|||||||||4
1603123500000|2020-10-19 16:05:00|11589.8|11565.8|11596.4|11556.4|11596.4|11565.8|11589.8|11556.4|3
1603123800000|2020-10-19 16:10:00|11590.5|11550.5|11586.6|11546.6|11590.5|11550.5|11586.6|11546.6|7
1603124100000|2020-10-19 16:15:00|11589.1|11549.1|11592.2|11552.2|11592.2|11565.2|11586.1|11549.1|6
1603124400000|2020-10-19 16:20:00|11578.6|11554.6|11593.3|11553.3|11601.4|11569.4|11578.6|11553.3|2
1603124700000|2020-10-19 16:25:00|11595.2|11555.2|11595.2|11555.2|11595.2|11555.2|11595.2|11555.2|0
1603125300000|2020-10-19 16:35:00|11586.7|11562.7|11632.7|11572.7|11633.3|11573.3|11586.7|11562.7|6
1603125600000|2020-10-19 16:40:00|11633.3|11573.3|11628.3|11604.3|11649.7|11607.7|11624.4|11573.3|4
1603125900000|2020-10-19 16:45:00|11628.9|11604.9|11628.9|11604.9|11628.9|11604.9|11628.9|11604.9|6
1603126200000|2020-10-19 16:50:00|11626.9|11602.9|11625|11601|11639.4|11607.9|11623|11595.5|8
1603126500000|2020-10-19 16:55:00|11633.5|11593.5|11628|11604|11633.5|11604|11626.1|11593.5|5
1603126800000|2020-10-19 17:00:00|11629.4|11605.4|11629.4|11605.4|11629.4|11605.4|11629.4|11605.4|0
1603127100000|2020-10-19 17:05:00|11624.4|11600.4|11627.4|11587.4|11627.4|11602.9|11624.4|11587.4|2
1603127700000|2020-10-19 17:15:00|11635.2|11575.2|11633.2|11573.2|11635.2|11575.2|11633.2|11573.2|0
1603128000000|2020-10-19 17:20:00|11624.4|11600.4|11626.9|11602.9|11626.9|11602.9|11624.4|11600.4|2
1603128300000|2020-10-19 17:25:00|11625.8|11601.8|11632.7|11608.7|11632.7|11608.7|11621.9|11597.9|4
1603128600000|2020-10-19 17:30:00|11628.8|11604.8|11628.8|11604.8|11628.8|11604.8|11628.8|11604.8|0
1603128900000|2020-10-19 17:35:00|11627.7|11603.7|11647.1|11587.1|11652.4|11606.8|11626.9|11587.1|4
1603129200000|2020-10-19 17:40:00|11646|11586|11641|11581|11646|11586|11638|11578|2
1603129500000|2020-10-19 17:45:00|11640.5|11580.5|11611.4|11587.4|11640.5|11588.8|11611.4|11580.5|2
1603129800000|2020-10-19 17:50:00|11643.2|11583.2|11636.8|11596.8|11643.2|11596.8|11632.7|11581|0
1603130100000|2020-10-19 17:55:00|11645.7|11585.7|11668.2|11608.2|11668.2|11608.2|11645.7|11585.7|7
1603195200000|2020-10-20 12:00:00|11647.2|11587.2|11666.1|11606.1|11682.1|11622.1|11643.6|11583.6|18
1603195500000|2020-10-20 12:05:00|11670.1|11610.1|11662.7|11638.7|11670.1|11638.7|11655.2|11610.1|5
1603195800000|2020-10-20 12:10:00|11663.2|11639.2|11680.1|11620.1|11692.2|11645.2|11659.3|11618.6|11
1603196100000|2020-10-20 12:15:00|11672.6|11632.6|11684.2|11644.2|11692.6|11652.6|11672.6|11632.6|2
1603196400000|2020-10-20 12:20:00|11690.2|11650.2|11698.1|11658.1|11698.1|11658.1|11690.2|11650.2|0
1603196700000|2020-10-20 12:25:00|11689.6|11665.6|11701.2|11677.2|11707.1|11683.1|11679.1|11637.2|36
1603197000000|2020-10-20 12:30:00|11706.2|11682.2|11737.2|11677.2|11739.2|11691.7|11706.2|11677.2|7
1603197300000|2020-10-20 12:35:00|11733.7|11693.7|11734.2|11694.2|11734.2|11694.2|11704.2|11680.2|9
1603197600000|2020-10-20 12:40:00|11730.3|11690.3|11717.7|11693.7|11739.2|11693.7|11717.7|11678.7|4
1603197900000|2020-10-20 12:45:00|11711.2|11687.2|11707.2|11683.2|11717.7|11690.7|11704.7|11675.2|9
1603198200000|2020-10-20 12:50:00|11710.6|11686.6|11701.1|11677.1|11710.6|11686.6|11687.1|11656.2|72
1603198500000|2020-10-20 12:55:00|11697.1|11673.1|11693.2|11653.2|11699.6|11675.6|11693.2|11653.2|3
1603198800000|2020-10-20 13:00:00|11684.6|11660.6|11665.7|11641.7|11717.6|11683.7|11657.7|11617.2|9
1603199100000|2020-10-20 13:05:00|11668.7|11628.7|11677.2|11637.2|11694.2|11670.2|11666.7|11624.7|23
1603199400000|2020-10-20 13:10:00|11676.7|11652.7|11687.2|11663.2|11692.2|11667.7|11676.7|11630.2|15
1603199700000|2020-10-20 13:15:00|11686.7|11662.7|11691.7|11667.7|11691.7|11667.7|11684.2|11660.2|12
1603200000000|2020-10-20 13:20:00|11694.2|11670.2|11736.5|11696.5|11738.5|11713.9|11691.3|11667.3|63
1603200300000|2020-10-20 13:25:00|11730|11690|11729.5|11689.5|11732|11697.1|11721.1|11687.5|8
1603200600000|2020-10-20 13:30:00|11730|11690|11734.4|11694.4|11745.5|11702.9|11726.9|11685.5|9
1603200900000|2020-10-20 13:35:00|11725.8|11701.8|11750.3|11710.3|11753.3|11716.8|11720.9|11691.4|6
1603201200000|2020-10-20 13:40:00|11750.8|11710.8|11729.8|11689.8|11750.8|11710.8|11729.8|11680.3|9
1603201500000|2020-10-20 13:45:00|11742.3|11682.3|11731.8|11691.8|11745.9|11696.8|11731.8|11682.3|1
1603201800000|2020-10-20 13:50:00|11735.8|11695.8|11746.3|11686.3|11748.9|11697.8|11732.8|11684.3|1
1603202100000|2020-10-20 13:55:00|11736.8|11696.8|11717.3|11693.3|11747.3|11710.2|11717.3|11687.3|3
1603202400000|2020-10-20 14:00:00|11716.7|11692.7|11712.7|11688.7|11725.7|11692.7|11704.2|11663.2|12
1603202700000|2020-10-20 14:05:00|11729.1|11669.1|11707.8|11647.8|11729.1|11670.2|11674.7|11641.9|3
1603203000000|2020-10-20 14:10:00|11712.3|11652.3|11699.7|11675.7|11719.3|11675.7|11699.7|11652.3|4
1603203300000|2020-10-20 14:15:00|11710.2|11670.2|11706.6|11666.6|11710.7|11679.7|11701.2|11666.6|11
1603203600000|2020-10-20 14:20:00|11700.1|11660.1|11692.6|11632.6|11706|11660.1|11682.6|11632.6|6
1603203900000|2020-10-20 14:25:00|11693.2|11633.2|11683.6|11623.6|11693.2|11635.7|11651.8|11610.2|6
1603204200000|2020-10-20 14:30:00|11677.6|11617.6|11637.6|11577.6|11687.2|11627.2|11611.6|11575.6|22
1603204500000|2020-10-20 14:35:00|11638.1|11578.1|11676.2|11616.2|11678.8|11624.7|11635.8|11578.1|6
1603204800000|2020-10-20 14:40:00|11668.8|11628.8|11677.7|11617.7|11697.3|11637.3|11668.8|11616.7|8
1603205100000|2020-10-20 14:45:00|11676.7|11616.7|11712.2|11652.2|11712.2|11652.2|11676.1|11616.1|5
1603205400000|2020-10-20 14:50:00|11712.7|11652.7|11713.2|11653.2|11713.2|11653.2|11711.7|11651.7|4
1603205700000|2020-10-20 14:55:00|11712.7|11652.7|11703.8|11663.8|11713.3|11663.8|11703.8|11650.7|9
1603206000000|2020-10-20 15:00:00|11699.3|11675.3|11706.3|11666.3|11717.2|11677.8|11695.8|11655.8|12
1603206300000|2020-10-20 15:05:00|11700.8|11676.8|11702.8|11678.8|11703.8|11679.8|11700.8|11676.8|8
1603206600000|2020-10-20 15:10:00|11702.7|11678.7|11700.7|11660.7|11706.3|11678.7|11699.3|11644.3|5
1603206900000|2020-10-20 15:15:00|11703.2|11663.2|11696.8|11672.8|11708.3|11684.3|11696.8|11663.2|28
1603207200000|2020-10-20 15:20:00|11701.3|11677.3|11698.8|11674.8|11701.3|11677.3|11698.8|11674.8|2
1603207500000|2020-10-20 15:25:00|11696.3|11672.3|11696.3|11672.3|11696.3|11672.3|11696.3|11672.3|0
1603207800000|2020-10-20 15:30:00|11701.3|11677.3|11710.2|11670.2|11710.2|11677.3|11701.2|11670.2|4
1603208100000|2020-10-20 15:35:00|11712.2|11672.2|11706.7|11682.7|11712.2|11682.7|11704.7|11672.2|0
1603208400000|2020-10-20 15:40:00|11705.7|11681.7|11705.7|11665.7|11712.1|11681.7|11704.2|11664.2|4
1603208700000|2020-10-20 15:45:00|11698.7|11674.7|11698.7|11674.7|11698.7|11674.7|11698.7|11674.7|1
1603209000000|2020-10-20 15:50:00|11693.7|11669.7|11698.7|11674.7|11699.2|11675.2|11693.7|11669.7|3
1603209300000|2020-10-20 15:55:00|11706.2|11666.2|11705.2|11665.2|11720.2|11678.2|11695.8|11659.2|9
1603209600000|2020-10-20 16:00:00|11699.7|11675.7|11704.2|11664.2|11718.2|11678.2|11699.7|11653.2|5
1603209900000|2020-10-20 16:05:00|11695.7|11671.7|11703.2|11663.2|11703.2|11671.7|11695.7|11663.2|6
1603210200000|2020-10-20 16:10:00|11702.1|11662.1|11695.7|11671.7|11702.1|11671.7|11691.2|11662.1|5
1603210500000|2020-10-20 16:15:00|11693.2|11669.2|11693.2|11669.2|11693.2|11669.2|11693.2|11669.2|2
1603210800000|2020-10-20 16:20:00|||||||||4
1603211100000|2020-10-20 16:25:00|11693.7|11669.7|11706.2|11682.2|11706.2|11682.2|11693.7|11669.7|4
1603211400000|2020-10-20 16:30:00|11704.2|11680.2|11704.7|11680.7|11706.2|11682.2|11702.7|11678.7|1
1603211700000|2020-10-20 16:35:00|11712.2|11672.2|11701.1|11677.1|11712.2|11680.7|11701.1|11672.2|1
1603212000000|2020-10-20 16:40:00|11700.6|11676.6|11702.2|11662.2|11711.1|11676.6|11689.7|11651.1|40
1603212300000|2020-10-20 16:45:00|11711.1|11651.1|11673.2|11613.2|11711.1|11669.6|11673.2|11613.2|37
1603212600000|2020-10-20 16:50:00|11676.2|11616.2|11690.2|11630.2|11690.2|11630.2|11676.2|11616.2|0
1603212900000|2020-10-20 16:55:00|11690.1|11630.1|11666.7|11606.7|11690.1|11634.7|11664.8|11604.8|4
1603213200000|2020-10-20 17:00:00|11653.7|11613.7|11660.1|11600.1|11662.1|11613.7|11653.7|11600.1|0
1603213500000|2020-10-20 17:05:00|11659.6|11599.6|11628.7|11588.7|11659.6|11606.6|11628.2|11581.2|0
1603213800000|2020-10-20 17:10:00|11641.2|11581.2|11657.7|11597.7|11661.2|11611.2|11632.2|11581.2|2
1603214100000|2020-10-20 17:15:00|11665.2|11605.2|11639.1|11579.1|11673.8|11628.7|11627.7|11577.2|2
1603214400000|2020-10-20 17:20:00|11628.6|11588.6|11638.1|11598.1|11638.1|11598.1|11628.6|11588.6|1
1603214700000|2020-10-20 17:25:00|11640.1|11600.1|11687.2|11627.2|11688.7|11664.2|11633.1|11591.6|15
1603215000000|2020-10-20 17:30:00|11687.7|11627.7|11644.7|11604.7|11693.2|11661.7|11629.7|11598.2|10
1603215300000|2020-10-20 17:35:00|11637.7|11613.7|11644.2|11620.2|11644.2|11620.2|11637.7|11613.7|2
1603215600000|2020-10-20 17:40:00|11644.7|11620.7|11651.7|11627.7|11651.7|11627.7|11644.7|11620.7|2
1603215900000|2020-10-20 17:45:00|11651.2|11627.2|11646.7|11622.7|11651.2|11627.2|11644.2|11620.2|2
1603216200000|2020-10-20 17:50:00|11648.7|11624.7|11641.7|11617.7|11653.7|11629.7|11641.7|11617.7|2
1603216500000|2020-10-20 17:55:00|11669.2|11609.2|11658.1|11598.1|11682.1|11642.7|11658.1|11598.1|11
1603281600000|2020-10-21 12:00:00|11671.4|11611.4|11554.4|11494.4|11671.4|11611.4|11535.9|11475.9|67
1603281900000|2020-10-21 12:05:00|11568.6|11508.6|11564.4|11504.4|11584.4|11524.4|11549.4|11489.4|2
1603282200000|2020-10-21 12:10:00|11569.4|11509.4|11579|11539|11591.9|11539|11519.4|11472.3|14
1603282500000|2020-10-21 12:15:00|11566.9|11526.9|11594.4|11534.4|11601.9|11553|11561.9|11501.9|2
1603282800000|2020-10-21 12:20:00|11609.4|11569.4|11605.8|11545.8|11661.5|11623.5|11601.9|11541.9|4
1603283100000|2020-10-21 12:25:00|11611.9|11551.9|11664.4|11604.4|11664.4|11604.4|11611.9|11551.9|1
1603283400000|2020-10-21 12:30:00|11663.4|11603.4|11659.4|11599.4|11663.4|11603.4|11659.4|11599.4|0
1603283700000|2020-10-21 12:35:00|11659.8|11599.8|11662.3|11602.3|11664.8|11604.8|11659.8|11599.8|1
1603284000000|2020-10-21 12:40:00|11662.8|11602.8|11657.8|11617.8|11670.3|11617.8|11657.8|11602.3|8
1603284300000|2020-10-21 12:45:00|11655.3|11615.3|11657.3|11617.3|11657.3|11617.3|11655.3|11615.3|1
1603284600000|2020-10-21 12:50:00|11646.8|11622.8|11661.3|11601.3|11670.3|11622.8|11612.8|11562.3|6
1603284900000|2020-10-21 12:55:00|11665.3|11605.3|11667.2|11607.2|11708.8|11648.8|11649.2|11589.2|13
1603285200000|2020-10-21 13:00:00|11669.7|11609.7|11717.7|11657.7|11727.2|11667.2|11669.7|11609.7|10
1603285500000|2020-10-21 13:05:00|11718.1|11658.1|11673.6|11633.6|11720.2|11666.8|11660.6|11622.7|0
1603285800000|2020-10-21 13:10:00|11673.1|11633.1|11673.1|11613.1|11680.2|11633.6|11664.7|11604.7|7
1603286100000|2020-10-21 13:15:00|11671.7|11611.7|11675.1|11635.1|11681.7|11635.1|11663.1|11603.1|5
1603286400000|2020-10-21 13:20:00|11673.1|11633.1|11668.1|11608.1|11678.1|11633.1|11656.1|11596.1|3
1603286700000|2020-10-21 13:25:00|11670.6|11610.6|11680.1|11620.1|11680.1|11620.1|11670.6|11610.6|1
1603287000000|2020-10-21 13:30:00|11672.6|11632.6|11668.6|11628.6|11690.2|11650.6|11668.6|11613.1|10
1603287300000|2020-10-21 13:35:00|11671.1|11631.1|11694.4|11634.4|11704|11644|11671.1|11627.8|12
1603287600000|2020-10-21 13:40:00|11700.5|11640.5|11683.9|11623.9|11700.5|11640.5|11683.9|11623.9|9
1603287900000|2020-10-21 13:45:00|11676.4|11636.4|11711.9|11651.9|11721.9|11697.4|11676.4|11626.9|17
1603288200000|2020-10-21 13:50:00|11706.9|11646.9|11658.4|11634.4|11711.9|11652.6|11658.4|11632.8|1
1603288500000|2020-10-21 13:55:00|11656.4|11632.4|11651.9|11591.9|11671.5|11632.4|11639.4|11589.8|2
1603288800000|2020-10-21 14:00:00|11639.4|11599.4|11631.8|11591.8|11661.9|11614.4|11631.8|11591.7|0
1603289100000|2020-10-21 14:05:00|11621.2|11561.2|11629.3|11569.3|11661.8|11601.8|11621.2|11561.2|3
1603289400000|2020-10-21 14:10:00|11628.9|11568.9|11632.8|11572.8|11636.8|11576.8|11621.8|11561.8|10
1603289700000|2020-10-21 14:15:00|11635.3|11575.3|11615.3|11555.3|11640.3|11580.3|11615.3|11555.3|8
1603290000000|2020-10-21 14:20:00|11607.8|11547.8|11545.3|11505.3|11607.8|11547.8|11529.3|11495.3|13
1603290300000|2020-10-21 14:25:00|11577.8|11517.8|11567.7|11507.7|11597.8|11537.8|11567.7|11507.7|11
1603290600000|2020-10-21 14:30:00|11572.7|11512.7|11535.7|11475.7|11572.7|11515.4|11524.7|11475.7|0
1603290900000|2020-10-21 14:35:00|11525.2|11485.2|11515.2|11475.2|11529.8|11485.2|11515.2|11465.7|2
1603291200000|2020-10-21 14:40:00|11515.7|11475.7|11503.2|11479.2|11519.8|11479.8|11503.2|11470.7|1
1603291500000|2020-10-21 14:45:00|11000.2|10976.2|11098.6|11038.6|11109.4|11049.4|10825|10778.2|211
1603291800000|2020-10-21 14:50:00|11094.6|11034.6|11157.7|11097.7|11172.7|11112.7|11086|11026|13
1603292100000|2020-10-21 14:55:00|11151.3|11091.3|11136.7|11096.7|11151.3|11101.3|11112.1|11066.7|64
1603292400000|2020-10-21 15:00:00|11161.9|11101.9|11147.4|11107.4|11161.9|11109.4|11133|11089.7|31
1603292700000|2020-10-21 15:05:00|11135.1|11111.1|11176.9|11136.9|11192.9|11137.3|11135.1|11092.2|14
1603293000000|2020-10-21 15:10:00|11172.8|11132.8|11175.8|11135.8|11180.8|11148.3|11165.1|11119.8|6
1603293300000|2020-10-21 15:15:00|11168.2|11144.2|11136.1|11096.1|11176.2|11148.3|11127|11083.6|29
1603293600000|2020-10-21 15:20:00|11136.6|11096.6|11145.6|11085.6|11145.6|11106|11129|11083.6|11
1603293900000|2020-10-21 15:25:00|11146.7|11106.7|11128.2|11104.2|11149.7|11107.2|11128.2|11087.6|10
1603294200000|2020-10-21 15:30:00|11126.2|11102.2|11151.1|11091.1|11152.5|11104.7|11123.8|11091.1|9
1603294500000|2020-10-21 15:35:00|11151.5|11091.5|11142.3|11102.3|11152|11110.8|11133.2|11085.4|13
1603294800000|2020-10-21 15:40:00|11144.4|11104.4|11151.4|11111.4|11158.7|11112|11126.3|11089.5|26
1603295100000|2020-10-21 15:45:00|11147.3|11107.3|11145.6|11085.6|11152.5|11107.3|11145.3|11085.6|4
1603295400000|2020-10-21 15:50:00|11145.5|11085.5|11149.3|11089.3|11149.3|11101.4|11125.4|11083.5|3
1603295700000|2020-10-21 15:55:00|11147.3|11087.3|11130.3|11070.3|11147.3|11106.7|11121.5|11068.7|7
1603296000000|2020-10-21 16:00:00|11126.2|11066.2|11126|11066|11126.2|11081.8|11105.8|11063.8|6
1603296300000|2020-10-21 16:05:00|11127|11067|11126.2|11102.2|11133.7|11102.2|11111.8|11067|5
1603296600000|2020-10-21 16:10:00|||||||||5
1603296900000|2020-10-21 16:15:00|11124.1|11100.1|11142|11082|11142|11100.1|11124.1|11081.5|8
1603297200000|2020-10-21 16:20:00|11142.9|11082.9|11145.9|11085.9|11145.9|11085.9|11142.5|11082.5|1
1603297500000|2020-10-21 16:25:00|11142.4|11082.4|11137.9|11077.9|11142.4|11082.4|11135.9|11075.9|2
1603297800000|2020-10-21 16:30:00|11135.9|11075.9|11103.8|11043.8|11135.9|11075.9|11097.3|11041.8|0
1603298100000|2020-10-21 16:35:00|11101.8|11041.8|11097.9|11037.9|11101.8|11041.8|11092.9|11032.9|2
1603298400000|2020-10-21 16:40:00|11096.9|11036.9|11097.9|11037.9|11097.9|11044|11084|11032.9|5
1603298700000|2020-10-21 16:45:00|11099.9|11039.9|11088.9|11048.9|11099.9|11048.9|11088.5|11039.9|6
1603299000000|2020-10-21 16:50:00|11066|11006|11042.5|10982.5|11068|11008|11041.9|10981.9|7
1603299300000|2020-10-21 16:55:00|11032.3|10972.3|11058.4|10998.4|11059.3|10999.3|10986.2|10962.2|15
1603299600000|2020-10-21 17:00:00|11058.9|10998.9|11049.3|10989.3|11084.4|11024.4|11043.7|10983.7|1
1603299900000|2020-10-21 17:05:00|11042.3|10982.3|11058.4|10998.4|11082.1|11022.1|11038.7|10978.7|1
1603300200000|2020-10-21 17:10:00|11056.4|10996.4|11017.4|10957.4|11057.8|10997.8|11017.4|10957.4|6
1603300500000|2020-10-21 17:15:00|11019.8|10959.8|11017.9|10957.9|11019.9|10959.9|11014.9|10954.9|1
1603300800000|2020-10-21 17:20:00|11017.4|10957.4|11026.9|10966.9|11031.3|10971.3|11008.4|10957.4|2
1603301100000|2020-10-21 17:25:00|11024.4|10964.4|11018.3|10958.3|11027.4|10969.4|11009.4|10957.4|4
1603301400000|2020-10-21 17:30:00|11018.8|10958.8|11036.3|10976.3|11036.8|10981.3|11001.3|10957.9|3
1603301700000|2020-10-21 17:35:00|11032.2|10972.2|11060.8|11000.8|11086.4|11026.4|11032.2|10972.2|0
1603302000000|2020-10-21 17:40:00|11058.8|10998.8|11032.5|10992.5|11058.8|11006|11027|10968.5|11
1603302300000|2020-10-21 17:45:00|11031.4|10971.4|10995.3|10935.3|11035.9|10975.9|10995.3|10935.3|0
1603302600000|2020-10-21 17:50:00|10991.3|10931.3|10978.3|10918.3|10997.8|10937.8|10977.3|10917.3|2
1603302900000|2020-10-21 17:55:00|10977.8|10917.8|11006.7|10946.7|11016.6|10956.6|10977.8|10917.8|8
1603368000000|2020-10-22 12:00:00|11009.7|10985.7|10965|10905|11013.9|10985.7|10952.6|10892.6|17
1603368300000|2020-10-22 12:05:00|10964.6|10904.6|11022.8|10982.8|11032.4|10996.3|10959.5|10899.5|14
1603368600000|2020-10-22 12:10:00|11025.3|10985.3|11032.4|10972.4|11034.8|10997.9|11010.7|10958.7|3
1603368900000|2020-10-22 12:15:00|11021.2|10981.2|11026.9|10986.9|11034.4|10997.9|11019.8|10970.3|3
1603369200000|2020-10-22 12:20:00|11036.5|10976.5|11026.9|10986.9|11036.5|11000.3|11024.3|10971.5|4
1603369500000|2020-10-22 12:25:00|11036.5|10976.5|11026.5|10986.5|11036.5|10995.2|11017.2|10976.5|3
1603369800000|2020-10-22 12:30:00|11026.9|10986.9|11023.9|10999.9|11029.4|11002.4|11021.8|10986.9|3
1603370100000|2020-10-22 12:35:00|11026.8|11002.8|11060.5|11020.5|11115.7|11055.7|11026.8|10996.1|10
1603370400000|2020-10-22 12:40:00|11055|11015|11071.9|11011.9|11075.3|11030|11017.6|10981.1|8
1603370700000|2020-10-22 12:45:00|11071.8|11011.8|11055.9|11031.9|11071.8|11031.9|11055.9|11011.4|0
1603371000000|2020-10-22 12:50:00|11074.3|11014.3|11071.4|11031.4|11076.4|11044|11068|11014.3|1
1603371300000|2020-10-22 12:55:00|11068|11044|11055.7|10995.7|11075.5|11044|11043.4|10983.4|4
1603371600000|2020-10-22 13:00:00|11046.2|11006.2|11037.7|10977.7|11073.4|11033.4|11037.7|10977.7|1
1603371900000|2020-10-22 13:05:00|11055.2|10995.2|11051.8|10991.8|11056.9|11008.2|11040.9|10991.8|4
1603372200000|2020-10-22 13:10:00|11052.2|10992.2|11051.8|10991.8|11063.1|11023.7|11040.9|10991.3|3
1603372500000|2020-10-22 13:15:00|11040.5|11000.5|11101.8|11041.8|11107.6|11047.6|11040.5|10991.3|3
1603372800000|2020-10-22 13:20:00|11104.3|11044.3|11115.9|11055.9|11115.9|11066.7|11104.3|11044.3|1
1603373100000|2020-10-22 13:25:00|11112|11088|11112.9|11072.9|11119.1|11088|11103.7|11070.9|1
1603373400000|2020-10-22 13:30:00|11115|11075|11095.3|11055.3|11115|11081.8|11082|11022|8
1603373700000|2020-10-22 13:35:00|11086.1|11062.1|11091.1|11067.1|11095.7|11069.2|11082|11049.5|3
1603374000000|2020-10-22 13:40:00|11090.7|11066.7|11076.8|11052.8|11096.9|11072.9|11074.8|11045.7|6
1603374300000|2020-10-22 13:45:00|11076.4|11052.4|11148.6|11088.6|11158.6|11098.6|11073.5|11046|58
1603374600000|2020-10-22 13:50:00|11150.7|11090.7|11158.6|11098.6|11158.6|11113.3|11132.3|11088.2|4
1603374900000|2020-10-22 13:55:00|11149.5|11109.5|11127.8|11087.8|11153.6|11124.1|11127.8|11076.5|4
1603375200000|2020-10-22 14:00:00|11137.4|11077.4|11179.1|11155.1|11185|11155.1|11137.4|11077.4|9
1603375500000|2020-10-22 14:05:00|11175|11115|11147.9|11107.9|11180.9|11139.6|11147.9|11088.8|33
1603375800000|2020-10-22 14:10:00|11158.8|11098.8|11174.8|11150.8|11191.8|11150.8|11150.4|11098.8|34
1603376100000|2020-10-22 14:15:00|11183.2|11143.2|11180.7|11140.7|11193.2|11143.7|11167.7|11128.2|10
1603376400000|2020-10-22 14:20:00|11180.3|11140.3|11197.3|11173.3|11212.4|11174.2|11177.3|11140.3|10
1603376700000|2020-10-22 14:25:00|11197.7|11173.7|11204.4|11144.4|11235|11200.8|11191.9|11131.9|10
1603377000000|2020-10-22 14:30:00|11109.3|11049.3|11101.7|11041.7|11184.3|11124.3|11101.3|11041.3|27
1603377300000|2020-10-22 14:35:00|11101.3|11041.3|11058.7|10998.7|11106.2|11046.2|11033.8|10988.8|2
1603377600000|2020-10-22 14:40:00|11049.6|11009.6|11052.4|10992.4|11068.3|11014.2|11033.7|10973.7|7
1603377900000|2020-10-22 14:45:00|11050.4|10990.4|11083|11023|11086.1|11027.9|11050.4|10990.4|5
1603378200000|2020-10-22 14:50:00|11084.7|11024.7|11047.8|10987.8|11093.4|11033.4|11042.9|10982.9|0
1603378500000|2020-10-22 14:55:00|11048.7|10988.7|11071.7|11011.7|11090.8|11030.8|11041.8|10981.8|7
1603378800000|2020-10-22 15:00:00|11069.6|11009.6|11048.4|11008.4|11088.9|11045.8|11040.8|10999.3|24
1603379100000|2020-10-22 15:05:00|11046.3|11006.3|11013.8|10973.8|11061.3|11019.3|11013.4|10973.4|5
1603379400000|2020-10-22 15:10:00|11014.3|10974.3|11037.4|10977.4|11048.7|11003.4|11001.5|10956.7|31
1603379700000|2020-10-22 15:15:00|11037.9|10977.9|11020.3|10980.3|11061.1|11011.1|11016.5|10971.1|1
1603380000000|2020-10-22 15:20:00|11012.7|10988.7|11016.5|10976.5|11027.3|10988.7|11006.8|10965.3|4
1603380300000|2020-10-22 15:25:00|11008.9|10984.9|11035.6|11011.6|11052.3|11011.6|11008.9|10965.3|5
1603380600000|2020-10-22 15:30:00|11033.1|11009.1|11062.3|11022.3|11062.3|11022.3|11033.1|11004.1|4
1603380900000|2020-10-22 15:35:00|11053.9|11029.9|11039.8|11015.8|11064.4|11033.2|11039.8|11015.8|10
1603381200000|2020-10-22 15:40:00|11044.8|11004.8|11046|10986|11054.4|11007.8|11031|10979.7|9
1603381500000|2020-10-22 15:45:00|11047.3|10987.3|11025.7|10985.7|11048.6|10988.6|11025.7|10969|6
1603381800000|2020-10-22 15:50:00|11023.6|10983.6|11020.2|10980.2|11035.8|10995.1|11007.8|10963.7|13
1603382100000|2020-10-22 15:55:00|11016|10976|11043|10983|11043|10988.3|11006.8|10966.5|6
1603382400000|2020-10-22 16:00:00|11032.1|10992.1|11016|10992|11044.3|11007.4|11016|10979.5|6
1603382700000|2020-10-22 16:05:00|10998.9|10974.9|11031.2|10991.2|11046.7|10991.2|10998.5|10956|7
1603383000000|2020-10-22 16:10:00|11042|10982|11040.1|10980.1|11042|11004.2|11025.7|10972.8|5
1603383300000|2020-10-22 16:15:00|11035.8|10975.8|11039.9|10979.9|11043.3|10985.4|11025.4|10971.6|3
1603383600000|2020-10-22 16:20:00|11040.4|10980.4|11055|10995|11070.7|11010.7|11039.6|10979.6|3
1603383900000|2020-10-22 16:25:00|11044.6|11004.6|11035.8|10975.8|11053.7|11004.6|11035.4|10975.4|3
1603384200000|2020-10-22 16:30:00|11029.6|10969.6|11027.2|10987.2|11037.1|10987.2|11020.4|10969.6|4
1603384500000|2020-10-22 16:35:00|11024.7|10984.7|11032|10992|11037.1|10994|11014|10970|6
1603384800000|2020-10-22 16:40:00|11031.9|11007.9|11043.7|10983.7|11043.7|11007.9|11023.6|10983.7|8
1603385100000|2020-10-22 16:45:00|11044.2|10984.2|11033|10993|11048.7|10999.2|11033|10982.5|5
1603385400000|2020-10-22 16:50:00|11032.9|10992.9|11014.4|10990.4|11032.9|10994.6|11011.9|10987.9|6
1603385700000|2020-10-22 16:55:00|11010.3|10986.3|11010.3|10986.3|11010.3|10986.3|11010.3|10986.3|5
1603386000000|2020-10-22 17:00:00|11008.2|10984.2|11031.5|10971.5|11041|11004.9|11004.1|10963.6|3
1603386300000|2020-10-22 17:05:00|11029.4|10969.4|11022|10982|11029.8|10982|11021.1|10969.4|2
1603386600000|2020-10-22 17:10:00|11029.8|10969.8|11021.1|10961.1|11042.3|11002.3|11010.6|10960.6|3
1603386900000|2020-10-22 17:15:00|11021|10961|11011|10987|11026|10987|11010.2|10960.6|2
1603387200000|2020-10-22 17:20:00|11019.4|10979.4|11026.4|10966.4|11028.5|10987|11009.3|10966.4|3
1603387500000|2020-10-22 17:25:00|11010.1|10986.1|11032.6|11008.6|11032.6|11008.6|11009.2|10966.4|6
1603387800000|2020-10-22 17:30:00|11026.4|11002.4|11038.1|10978.1|11042.2|11002.4|11026.4|10971.5|2
1603388100000|2020-10-22 17:35:00|11037.7|10977.7|11033.9|10973.9|11044.3|10984.3|11017.7|10971.4|3
1603388400000|2020-10-22 17:40:00|11031.4|10971.4|11031.4|10971.4|11031.4|10971.4|11031.4|10971.4|1
1603388700000|2020-10-22 17:45:00|11021.9|10981.9|11024.8|10984.8|11024.8|10984.8|11021.9|10981.9|1
1603389000000|2020-10-22 17:50:00|11024.3|10984.3|11022.7|10982.7|11028.9|10995.6|11011.8|10980.6|9
1603389300000|2020-10-22 17:55:00|11030.6|10970.6|11036|10976|11036|10976|11025.6|10965.6|3
1603454400000|2020-10-23 12:00:00|11027.3|10967.3|11032.1|11008.1|11076.4|11028.6|11014.9|10954.9|15
1603454700000|2020-10-23 12:05:00|11031.7|11007.7|11004|10964|11031.7|11007.7|10995.3|10958.6|17
1603455000000|2020-10-23 12:10:00|11008.3|10968.3|11027.3|10987.3|11031.9|10999.1|11008.3|10968.3|2
1603455300000|2020-10-23 12:15:00|11025.2|10985.2|11069.9|11009.9|11070.7|11010.7|11018.9|10985.2|4
1603455600000|2020-10-23 12:20:00|11061.1|11021.1|11111.6|11087.6|11128.8|11090.1|11061.1|11019.4|2
1603455900000|2020-10-23 12:25:00|11126.9|11066.9|11111.6|11051.6|11148.3|11099.1|11089.5|11041.1|6
1603456200000|2020-10-23 12:30:00|11114.1|11054.1|11115.3|11055.3|11124.5|11064.5|11107.4|11047.4|1
1603456500000|2020-10-23 12:35:00|11128.7|11068.7|11121.6|11061.6|11128.7|11070|11110|11056.6|1
1603456800000|2020-10-23 12:40:00|11123.7|11063.7|11140.4|11080.4|11142.9|11098.8|11088.6|11052|3
1603457100000|2020-10-23 12:45:00|11143.3|11083.3|11152.9|11092.9|11152.9|11092.9|11129.2|11076.7|1
1603457400000|2020-10-23 12:50:00|11152.5|11092.5|11146.6|11086.6|11152.5|11092.5|11124.4|11064.4|1
1603457700000|2020-10-23 12:55:00|11146.9|11086.9|11141.5|11081.5|11149.1|11089.1|11134.1|11074.1|1
1603458000000|2020-10-23 13:00:00|11141.2|11081.2|11140.8|11080.8|11148.7|11088.7|11134|11074|0
1603458300000|2020-10-23 13:05:00|11142.9|11082.9|11151.5|11091.5|11162.1|11124.4|11135|11082.5|6
1603458600000|2020-10-23 13:10:00|11151.1|11091.1|11148.6|11088.6|11151.1|11091.1|11146.1|11086.1|0
1603458900000|2020-10-23 13:15:00|11148.2|11088.2|11143.2|11083.2|11148.6|11088.6|11143.2|11083.2|0
1603459200000|2020-10-23 13:20:00|11132.4|11092.4|11115.2|11091.2|11146.1|11094.9|11105.1|11080.2|4
1603459500000|2020-10-23 13:25:00|11122.4|11082.4|11112.8|11052.8|11131.1|11082.4|11097.4|11048.6|6
1603459800000|2020-10-23 13:30:00|11113.2|11053.2|11105.1|11045.1|11113.2|11053.2|11102.2|11042.2|30
1603460100000|2020-10-23 13:35:00|11112.2|11052.2|11120.1|11060.1|11120.5|11067.3|11107.3|11052.2|2
1603460400000|2020-10-23 13:40:00|11120.5|11060.5|11075.9|11015.9|11120.5|11060.5|11070.5|11010.5|0
1603460700000|2020-10-23 13:45:00|11075.5|11015.5|11074.5|11014.5|11075.5|11015.5|11065.1|11005.1|3
1603461000000|2020-10-23 13:50:00|11067|11007|11049.3|11009.3|11096.6|11036.6|11038.8|10998|3
1603461300000|2020-10-23 13:55:00|11040.9|11016.9|11049.5|10989.5|11049.5|11016.9|11014.6|10987|4
1603461600000|2020-10-23 14:00:00|11042.4|10982.4|11043.2|10983.2|11062.4|11007|11016.8|10957.8|1
1603461900000|2020-10-23 14:05:00|11042.8|10982.8|11042.8|10982.8|11042.8|10982.8|11031.9|10971.9|2
1603462200000|2020-10-23 14:10:00|11043.2|10983.2|11044|10984|11048.2|10988.2|11038.6|10978.6|4
1603462500000|2020-10-23 14:15:00|11046.1|10986.1|11042.6|10982.6|11051.1|10991.1|11040.5|10980.5|6
1603462800000|2020-10-23 14:20:00|11045.1|10985.1|11040.9|10980.9|11047.2|10997.2|11036.3|10976.3|8
1603463100000|2020-10-23 14:25:00|11036.7|10976.7|11026|10966|11036.7|10985.6|10995.4|10957.9|7
1603463400000|2020-10-23 14:30:00|11026.4|10966.4|11023.5|10963.5|11031|10971|11016|10956|0
1603463700000|2020-10-23 14:35:00|11023.1|10963.1|11012.7|10952.7|11023.1|10963.1|11006|10946|1
1603464000000|2020-10-23 14:40:00|11013.1|10953.1|10995.2|10971.2|11020.2|10973.3|10995.2|10953.1|0
1603464300000|2020-10-23 14:45:00|11012|10952|11004.5|10964.5|11017|10966.6|11004.5|10952|2
1603464600000|2020-10-23 14:50:00|11004.1|10964.1|11006.2|10966.2|11054.1|10994.1|11004.1|10964.1|0
1603464900000|2020-10-23 14:55:00|11020.2|10960.2|11000.1|10960.1|11020.2|10960.2|11000.1|10954.8|10
1603465200000|2020-10-23 15:00:00|11014.4|10954.4|11007.4|10947.4|11020.7|10960.7|11007.4|10947.4|2
1603465500000|2020-10-23 15:05:00|11003.2|10943.2|11001.1|10941.1|11003.2|10943.2|11001.1|10941.1|4
1603465800000|2020-10-23 15:10:00|10996.8|10936.8|10994.7|10934.7|10999|10958|10973.5|10934.7|4
1603466100000|2020-10-23 15:15:00|10996.8|10936.8|10996.8|10936.8|10996.8|10936.8|10996.8|10936.8|1
1603466400000|2020-10-23 15:20:00|10996.7|10936.7|10992.6|10932.6|10996.7|10936.7|10992.6|10932.6|4
1603466700000|2020-10-23 15:25:00|11007.4|10947.4|11006|10946|11016.6|10956.6|10990.5|10930.5|3
1603467000000|2020-10-23 15:30:00|11008.5|10948.5|11009.5|10969.5|11016.6|10969.5|11003.1|10948.5|0
1603467300000|2020-10-23 15:35:00|11019.1|10959.1|11006.6|10966.6|11019.1|10966.6|11006.6|10959.1|0
1603467600000|2020-10-23 15:40:00|11017|10957|11039.8|10979.8|11042|10995.9|11000.1|10957|9
1603467900000|2020-10-23 15:45:00|11029.5|10989.5|11069.5|11009.5|11077.3|11017.3|11024.8|10984.8|0
1603468200000|2020-10-23 15:50:00|11069.1|11009.1|11081.6|11041.6|11091.2|11046.7|11066.9|11006.9|2
1603468500000|2020-10-23 15:55:00|11087.6|11027.6|11097.9|11037.9|11097.9|11037.9|11082.9|11022.9|4
1603468800000|2020-10-23 16:00:00|11099.5|11039.5|11117.4|11057.4|11117.4|11057.4|11094.1|11034.1|5
1603469100000|2020-10-23 16:05:00|11116.6|11056.6|11181.4|11121.4|11191|11131|11116.6|11056.6|9
1603469400000|2020-10-23 16:10:00|11182.9|11122.9|11341.5|11281.5|11359|11299|11182.9|11122.9|7
1603469700000|2020-10-23 16:15:00|11329.6|11289.6|11378.2|11318.2|11378.6|11318.6|11329.6|11284.6|3
1603470000000|2020-10-23 16:20:00|11376.1|11316.1|11380|11340|11382.1|11342.1|11373.6|11313.6|0
1603470300000|2020-10-23 16:25:00|11377.8|11337.8|11404.8|11344.8|11404.8|11359.7|11376.6|11330.3|3
1603470600000|2020-10-23 16:30:00|11405.9|11345.9|11439.8|11379.8|11439.8|11379.8|11405.9|11345.9|0
1603470900000|2020-10-23 16:35:00|11439|11379|11432.7|11372.7|11444.8|11384.8|11424.8|11364.8|2
1603471200000|2020-10-23 16:40:00|11433|11373|11374.6|11314.6|11437.3|11377.3|11374.6|11314.6|5
1603471500000|2020-10-23 16:45:00|11373.4|11313.4|11374|11314|11387.1|11327.1|11353.8|11293.8|4
1603471800000|2020-10-23 16:50:00|11369.8|11309.8|11367.7|11307.7|11390|11340.3|11359.2|11299.2|4
1603472100000|2020-10-23 16:55:00|11376.1|11316.1|11370.2|11310.2|11378.6|11318.6|11370.2|11310.2|4
1603472400000|2020-10-23 17:00:00|11372.3|11312.3|11344|11284|11372.3|11312.3|11344|11284|1
1603472700000|2020-10-23 17:05:00|11346.9|11286.9|11393.4|11333.4|11393.4|11333.4|11346.9|11286.9|5
1603473000000|2020-10-23 17:10:00|11393.8|11333.8|11399.7|11359.7|11404.7|11359.7|11393.8|11333.8|2
1603473300000|2020-10-23 17:15:00|11397.6|11357.6|11420.3|11380.3|11422.4|11384.4|11390|11357.6|21
1603473600000|2020-10-23 17:20:00|11422.4|11382.4|11421.6|11361.6|11429.1|11382.4|11414.1|11356.4|8
1603473900000|2020-10-23 17:25:00|11412|11372|11412.4|11352.4|11412.4|11372|11386.4|11326.4|11
1603474200000|2020-10-23 17:30:00|11414.9|11354.9|11416.6|11376.6|11418.7|11387.1|11405.6|11352.4|0
1603474500000|2020-10-23 17:35:00|11409|11385|11437.6|11377.6|11437.6|11392.5|11406.9|11367.6|4
1603474800000|2020-10-23 17:40:00|11438.3|11378.3|11433.7|11373.7|11440.8|11380.8|11433.7|11373.7|0
1603475100000|2020-10-23 17:45:00|11435.8|11375.8|11437.6|11377.6|11437.9|11377.9|11433.7|11373.7|3
1603475400000|2020-10-23 17:50:00|11437.2|11377.2|11453.3|11413.3|11467.9|11413.3|11437.2|11377.2|1
1603475700000|2020-10-23 17:55:00|11463.7|11403.7|11482.3|11422.3|11493|11469|11450.8|11401.6|20
1603713600000|2020-10-26 12:00:00|11424.4|11364.4|11384.8|11324.8|11424.4|11364.4|11341.8|11281.8|9
1603713900000|2020-10-26 12:05:00|11384.5|11324.5|11387.3|11327.3|11389.8|11329.8|11382.3|11322.3|2
1603714200000|2020-10-26 12:10:00|11384.8|11324.8|11390.8|11330.8|11391.1|11331.1|11382.8|11322.8|9
1603714500000|2020-10-26 12:15:00|11378.8|11318.8|11376.3|11316.3|11383.8|11323.8|11376.3|11316.3|0
1603714800000|2020-10-26 12:20:00|11375.8|11315.8|11433.3|11373.3|11453.9|11393.9|11375.8|11315.8|4
1603715100000|2020-10-26 12:25:00|11435.5|11375.5|11435.5|11375.5|11435.5|11375.5|11435.5|11375.5|0
1603715400000|2020-10-26 12:30:00|11433|11373|11428.3|11368.3|11433|11373|11428.3|11368.3|0
1603715700000|2020-10-26 12:35:00|11428.8|11368.8|11450.8|11390.8|11455.8|11395.8|11428.6|11368.6|0
1603716000000|2020-10-26 12:40:00|11440.8|11380.8|11436.9|11376.9|11443.6|11383.6|11431.1|11371.1|1
1603716300000|2020-10-26 12:45:00|11439.1|11379.1|11433.5|11373.5|11441.6|11381.6|11433.5|11373.5|3
1603716600000|2020-10-26 12:50:00|11435.2|11375.2|11434.2|11374.2|11441.1|11381.1|11429.4|11369.4|1
1603716900000|2020-10-26 12:55:00|11431.9|11371.9|11387.6|11363.6|11431.9|11383.8|11380.6|11351.9|3
1603717200000|2020-10-26 13:00:00|11383.1|11359.1|11423.1|11363.1|11430.6|11370.6|11354|11321.7|17
1603717500000|2020-10-26 13:05:00|11423.9|11363.9|11421.4|11381.4|11428.9|11381.4|11421.4|11363.9|0
1603717800000|2020-10-26 13:10:00|11423.9|11363.9|11438.3|11378.3|11441.4|11390.8|11423.9|11363.9|2
1603718100000|2020-10-26 13:15:00|11428.6|11388.6|11460.8|11400.8|11460.8|11400.8|11428.6|11378.3|1
1603718400000|2020-10-26 13:20:00|11461.1|11401.1|11486.6|11426.6|11486.6|11426.6|11461.1|11401.1|2
1603718700000|2020-10-26 13:25:00|11476.4|11436.4|11481.6|11441.6|11486.6|11449.9|11473.9|11424.4|1
1603719000000|2020-10-26 13:30:00|11481.9|11441.9|11433.8|11373.8|11493.8|11451.6|11433|11373|11
1603719300000|2020-10-26 13:35:00|11433|11373|11426.3|11386.3|11433|11386.3|11426.3|11371.3|0
1603719600000|2020-10-26 13:40:00|11426.6|11386.6|11434.1|11394.1|11441.6|11398.6|11426.6|11381.6|0
1603719900000|2020-10-26 13:45:00|11431.6|11371.6|11431.6|11391.6|11431.6|11399.3|11423.3|11371.6|6
1603720200000|2020-10-26 13:50:00|11436.6|11396.6|11420.8|11380.8|11441.3|11407.1|11420.8|11378.8|2
1603720500000|2020-10-26 13:55:00|11418.6|11378.6|11420.8|11380.8|11428.3|11383.3|11400|11368.3|5
1603720800000|2020-10-26 14:00:00|11430.5|11370.5|11378.9|11354.9|11430.5|11374.4|11376.4|11344.9|2
1603721100000|2020-10-26 14:05:00|11381.4|11357.4|11407.4|11367.4|11407.4|11374.8|11381.4|11357.4|2
1603721400000|2020-10-26 14:10:00|11407.1|11367.1|11398.2|11358.2|11407.1|11370.4|11387.7|11355.9|3
1603721700000|2020-10-26 14:15:00|11398.4|11358.4|11398.4|11358.4|11398.4|11358.4|11398.4|11358.4|5
1603722000000|2020-10-26 14:20:00|11407.6|11367.6|11423.2|11363.2|11425.4|11385.4|11399.9|11363.2|4
1603722300000|2020-10-26 14:25:00|11423.7|11363.7|11410.3|11386.3|11440.9|11388.6|11410.3|11363.7|7
1603722600000|2020-10-26 14:30:00|11403.6|11379.6|11430.4|11370.4|11430.4|11381.9|11394.7|11361|3
1603722900000|2020-10-26 14:35:00|11429.9|11369.9|11421.6|11397.6|11458.7|11398.7|11421.6|11363.6|8
1603723200000|2020-10-26 14:40:00|11421.8|11397.8|11472.6|11412.6|11472.6|11412.6|11421.8|11397.8|2
1603723500000|2020-10-26 14:45:00|11455.4|11431.4|11445.1|11385.1|11459.8|11431.4|11442.6|11382.6|3
1603723800000|2020-10-26 14:50:00|11445.4|11385.4|11430.7|11406.7|11445.4|11406.7|11428.7|11385.4|0
1603724100000|2020-10-26 14:55:00|11448.1|11388.1|11441|11401|11455.2|11401|11441|11388.1|5
1603724400000|2020-10-26 15:00:00|11443.3|11403.3|11429.6|11369.6|11448.5|11405.8|11411.2|11351.2|8
1603724700000|2020-10-26 15:05:00|11429.9|11369.9|11414.2|11374.2|11443.8|11383.8|11414.2|11369.9|2
1603725000000|2020-10-26 15:10:00|11420.9|11380.9|11458|11398|11473|11413|11407.5|11367.5|6
1603725300000|2020-10-26 15:15:00|11458.3|11398.3|11425.7|11365.7|11468.3|11408.3|11425.7|11365.7|4
1603725600000|2020-10-26 15:20:00|11427.9|11367.9|11424.7|11364.7|11427.9|11372.9|11410.7|11360.9|8
1603725900000|2020-10-26 15:25:00|11419.7|11359.7|11420.7|11360.7|11428.7|11368.7|11419.7|11359.7|5
1603726200000|2020-10-26 15:30:00|11418.5|11358.5|11438.9|11378.9|11438.9|11378.9|11396|11336|1
1603726500000|2020-10-26 15:35:00|11438.8|11378.8|11437.1|11377.1|11439.6|11379.6|11437.1|11377.1|0
1603726800000|2020-10-26 15:40:00|11439.5|11379.5|11444.7|11384.7|11456.3|11396.3|11439.5|11379.5|4
1603727100000|2020-10-26 15:45:00|11444.2|11384.2|11446|11386|11446.9|11386.9|11441.3|11381.3|5
1603727400000|2020-10-26 15:50:00|11446.3|11386.3|11444.8|11384.8|11446.3|11386.3|11443.5|11383.5|0
1603727700000|2020-10-26 15:55:00|11444.6|11384.6|11472.6|11412.6|11477.3|11417.3|11444.3|11384.3|4
1603728000000|2020-10-26 16:00:00|11465.7|11405.7|11477.8|11417.8|11478.6|11418.6|11465.7|11405.7|4
1603728300000|2020-10-26 16:05:00|11476.5|11416.5|11473.2|11413.2|11487.1|11427.1|11471.9|11411.9|7
1603728600000|2020-10-26 16:10:00|11472.9|11412.9|11485.4|11425.4|11486.5|11426.5|11472.9|11412.9|4
1603728900000|2020-10-26 16:15:00|11484.1|11424.1|11492.5|11432.5|11492.5|11432.5|11475|11415|3
1603729200000|2020-10-26 16:20:00|11490|11430|11503.8|11463.8|11503.8|11472.9|11489.6|11430|5
1603729500000|2020-10-26 16:25:00|11495.3|11471.3|11505.2|11445.2|11512|11471.3|11487.5|11440.8|7
1603729800000|2020-10-26 16:30:00|11507.5|11447.5|11483.4|11459.4|11522|11462|11474.7|11436.5|2
1603730100000|2020-10-26 16:35:00|11489.7|11449.7|11475.8|11435.8|11492.2|11465.9|11475.8|11423.8|15
1603730400000|2020-10-26 16:40:00|11487.8|11463.8|11491.3|11431.3|11510.3|11486.3|11487.8|11431.3|8
1603730700000|2020-10-26 16:45:00|11491|11431|11496.8|11436.8|11497|11437|11489.2|11429.2|12
1603731000000|2020-10-26 16:50:00|11497.6|11437.6|11497.5|11437.5|11497.8|11437.8|11497|11437|0
1603731300000|2020-10-26 16:55:00|11502.5|11442.5|11488.7|11448.7|11511.2|11461.7|11485.7|11442.5|7
1603731600000|2020-10-26 17:00:00|11478.2|11454.2|11492.3|11432.3|11492.5|11454.2|11468.2|11418.2|8
1603731900000|2020-10-26 17:05:00|11487.8|11427.8|11474.9|11434.9|11488.2|11434.9|11474.9|11418.4|3
1603732200000|2020-10-26 17:10:00|11479.4|11439.4|11484.6|11424.6|11489.6|11439.4|11468.5|11418.8|4
1603732500000|2020-10-26 17:15:00|11482.1|11422.1|11485.2|11425.2|11486.2|11426.2|11479.9|11419.9|4
1603732800000|2020-10-26 17:20:00|11500.2|11440.2|11502.7|11442.7|11505.2|11445.2|11500.2|11440.2|1
1603733100000|2020-10-26 17:25:00|11505.2|11445.2|11505.3|11445.3|11511|11465.7|11489.7|11444.3|10
1603733400000|2020-10-26 17:30:00|11507.6|11447.6|11509.9|11449.9|11509.9|11449.9|11507.6|11447.6|0
1603733700000|2020-10-26 17:35:00|11510.4|11450.4|11510.7|11450.7|11510.7|11450.7|11503.2|11443.2|4
1603734000000|2020-10-26 17:40:00|11510.4|11450.4|11511.2|11451.2|11511.2|11451.2|11507.6|11447.6|5
1603734300000|2020-10-26 17:45:00|11513.7|11453.7|11513.7|11453.7|11516.2|11466.4|11506.4|11453.7|4
1603734600000|2020-10-26 17:50:00|11513.9|11453.9|11511.7|11451.7|11513.9|11463.6|11499.2|11449.4|0
1603734900000|2020-10-26 17:55:00|11513.9|11453.9|11511.4|11451.4|11513.9|11453.9|11511.4|11451.4|11
1603800000000|2020-10-27 12:00:00|11551|11491|11597.2|11537.2|11616.7|11564.7|11539.7|11479.7|1
1603800300000|2020-10-27 12:05:00|11592.6|11532.6|11594.7|11534.7|11594.9|11534.9|11571|11511|0
1603800600000|2020-10-27 12:10:00|11594.4|11534.4|11577.8|11517.8|11594.4|11534.4|11575.3|11515.3|0
1603800900000|2020-10-27 12:15:00|11577.6|11517.6|11572.8|11512.8|11582.3|11522.3|11570.1|11510.1|4
1603801200000|2020-10-27 12:20:00|11575.3|11515.3|11582.8|11522.8|11582.8|11522.8|11575.3|11515.3|0
1603801500000|2020-10-27 12:25:00|11557.8|11497.8|11521.6|11461.6|11567.8|11513.5|11508|11461.6|4
1603801800000|2020-10-27 12:30:00|11511.4|11471.4|11495.9|11455.9|11518.5|11489|11495.5|11455.9|2
1603802100000|2020-10-27 12:35:00|11495.7|11455.7|11491.4|11431.4|11495.7|11455.7|11484.6|11424.6|0
1603802400000|2020-10-27 12:40:00|11480.9|11440.9|11559.3|11499.3|11568.9|11508.9|11461.6|11421.6|7
1603802700000|2020-10-27 12:45:00|11552.5|11492.5|11530.5|11470.5|11552.5|11492.5|11512.7|11452.7|2
1603803000000|2020-10-27 12:50:00|11525.5|11465.5|11502.1|11442.1|11525.5|11465.5|11502.1|11442.1|3
1603803300000|2020-10-27 12:55:00|11504.3|11444.3|11506.8|11446.8|11514.3|11454.3|11450.5|11390.5|2
1603803600000|2020-10-27 13:00:00|11506.6|11446.6|11494.5|11434.5|11517|11461.8|11486.8|11426.8|4
1603803900000|2020-10-27 13:05:00|11502|11442|11501.6|11441.6|11511.4|11451.4|11489.5|11429.5|1
1603804200000|2020-10-27 13:10:00|11501.4|11441.4|11497|11437|11510.7|11450.7|11482.3|11422.3|2
1603804500000|2020-10-27 13:15:00|11496.8|11436.8|11494.8|11434.8|11502|11442|11489.5|11429.5|0
1603804800000|2020-10-27 13:20:00|11494.5|11434.5|11559.5|11499.5|11559.5|11499.5|11492.3|11432.3|6
1603805100000|2020-10-27 13:25:00|11561.8|11501.8|11514.1|11454.1|11576.6|11516.6|11496.3|11442.3|2
1603805400000|2020-10-27 13:30:00|11513.4|11453.4|11508.8|11448.8|11513.4|11453.4|11508.8|11448.8|0
1603805700000|2020-10-27 13:35:00|11499.1|11459.1|11501.3|11461.3|11501.3|11461.3|11499.1|11459.1|0
1603806000000|2020-10-27 13:40:00|11503.8|11463.8|11559.5|11499.5|11567|11507|11503.8|11463.8|4
1603806300000|2020-10-27 13:45:00|11560|11500|11560|11500|11560|11500|11560|11500|0
1603806600000|2020-10-27 13:50:00|11559.7|11499.7|11571.8|11511.8|11571.8|11511.8|11557.5|11497.5|1
1603806900000|2020-10-27 13:55:00|11571.5|11511.5|11533.5|11509.5|11571.5|11511.5|11533.5|11494.7|7
1603807200000|2020-10-27 14:00:00|11535.8|11511.8|11577.2|11517.2|11578.3|11528.1|11535.8|11502.7|3
1603807500000|2020-10-27 14:05:00|11577|11517|11566.1|11526.1|11577|11533.9|11552.9|11516.8|0
1603807800000|2020-10-27 14:10:00|11557.8|11533.8|11600.1|11540.1|11610.1|11555.1|11555.3|11508.8|5
1603808100000|2020-10-27 14:15:00|11599.7|11539.7|11598.8|11538.8|11601|11553.1|11588.1|11530.6|2
1603808400000|2020-10-27 14:20:00|11601|11541|11600.4|11540.4|11614.3|11567|11588.3|11536|5
1603808700000|2020-10-27 14:25:00|11593.1|11533.1|11599.9|11539.9|11609.7|11549.7|11593.1|11533.1|0
1603809000000|2020-10-27 14:30:00|11599.7|11539.7|11592.9|11532.9|11599.7|11539.7|11583.1|11523.1|0
1603809300000|2020-10-27 14:35:00|11593.1|11533.1|11611.7|11571.7|11617|11584.7|11580.8|11520.8|0
1603809600000|2020-10-27 14:40:00|11608.7|11584.7|11608.7|11584.7|11608.7|11584.7|11608.7|11584.7|0
1603809900000|2020-10-27 14:45:00|11608.5|11584.5|11598.7|11574.7|11612|11584.5|11598.7|11552|2
1603810200000|2020-10-27 14:50:00|11598.5|11574.5|11597.8|11573.8|11598.5|11574.5|11588.7|11564.7|1
1603810500000|2020-10-27 14:55:00|11593.3|11569.3|11591|11567|11593.3|11569.3|11591|11567|0
1603810800000|2020-10-27 15:00:00|11593.5|11569.5|11623.8|11563.8|11627.2|11576.8|11591.7|11551.7|6
1603811100000|2020-10-27 15:05:00|11624.9|11564.9|11622.6|11562.6|11624.9|11564.9|11622.6|11562.6|1
1603811400000|2020-10-27 15:10:00|11613.7|11573.7|11606.4|11566.4|11613.7|11573.7|11606.4|11548.9|5
1603811700000|2020-10-27 15:15:00|11615.5|11555.5|11608.9|11568.9|11615.5|11568.9|11597.3|11555.5|0
1603812000000|2020-10-27 15:20:00|11608.7|11568.7|11608.9|11568.9|11613.7|11573.7|11606.4|11566.4|1
1603812300000|2020-10-27 15:25:00|11618.2|11558.2|11599.1|11539.1|11618.2|11558.2|11596.2|11539.1|1
1603812600000|2020-10-27 15:30:00|11599.4|11539.4|11598.7|11538.7|11599.4|11539.4|11598.5|11538.5|0
1603812900000|2020-10-27 15:35:00|11599.1|11539.1|11599.1|11539.1|11599.1|11539.1|11599.1|11539.1|0
1603813500000|2020-10-27 15:45:00|11596.8|11536.8|11584.6|11524.6|11596.8|11536.8|11584.6|11524.6|0
1603813800000|2020-10-27 15:50:00|11585.5|11525.5|11598.4|11538.4|11598.4|11557.1|11580.6|11525.5|2
1603814100000|2020-10-27 15:55:00|11596.8|11536.8|11604.8|11544.8|11611.6|11551.6|11596.8|11536.8|3
1603814400000|2020-10-27 16:00:00|11605|11545|11605.4|11545.4|11605.4|11545.4|11604.1|11544.1|3
1603814700000|2020-10-27 16:05:00|11589|11529|11591.5|11531.5|11600.7|11540.7|11589|11529|3
1603815000000|2020-10-27 16:10:00|11591.8|11531.8|11573.5|11513.5|11591.8|11531.8|11564.4|11504.4|2
1603815300000|2020-10-27 16:15:00|11575.8|11515.8|11582.6|11522.6|11582.6|11522.6|11575.8|11515.8|0
1603815600000|2020-10-27 16:20:00|11580.3|11520.3|11566.7|11506.7|11580.3|11520.3|11552.8|11492.8|0
1603815900000|2020-10-27 16:25:00|11582.6|11522.6|11596.5|11536.5|11596.7|11536.7|11575.8|11515.8|0
1603816200000|2020-10-27 16:30:00|11594.2|11534.2|11580.5|11520.5|11594.2|11534.2|11580.5|11520.5|0
1603816500000|2020-10-27 16:35:00|11559.6|11499.6|11526.8|11466.8|11561.1|11519.8|11516.8|11456.8|3
1603816800000|2020-10-27 16:40:00|11524.8|11464.8|11525|11465|11525|11465|11522.5|11462.5|3
1603817100000|2020-10-27 16:45:00|11529.6|11469.6|11546.5|11486.5|11574.1|11532.3|11522.7|11469.6|6
1603817400000|2020-10-27 16:50:00|11536.3|11476.3|11563.2|11503.2|11563.2|11528.7|11515.2|11464.3|11
1603817700000|2020-10-27 16:55:00|11553|11493|11582.8|11522.8|11591.9|11531.9|11548.9|11488.9|3
1603818000000|2020-10-27 17:00:00|11578.2|11518.2|11578.2|11518.2|11578.2|11518.2|11578.2|11518.2|0
1603818300000|2020-10-27 17:05:00|11585.1|11525.1|11585|11525|11585.1|11525.1|11585|11525|0
1603818600000|2020-10-27 17:10:00|11565.7|11505.7|11563.9|11503.9|11575.9|11515.9|11549.8|11489.8|2
1603819200000|2020-10-27 17:20:00|11563.8|11503.8|11564.9|11504.9|11564.9|11504.9|11563.8|11503.8|0
1603819500000|2020-10-27 17:25:00|11576.3|11516.3|11584.9|11524.9|11597|11554.7|11558.2|11501.6|7
1603819800000|2020-10-27 17:30:00|11591.8|11531.8|11586.8|11526.8|11595.6|11542|11561.2|11506.5|3
1603820100000|2020-10-27 17:35:00|11579.3|11519.3|11577.4|11517.4|11582|11522|11577.4|11517.4|0
1603820400000|2020-10-27 17:40:00|11577.2|11517.2|11577.6|11517.6|11577.6|11517.6|11570.1|11510.1|1
1603820700000|2020-10-27 17:45:00|11577.8|11517.8|11620.5|11560.5|11620.5|11560.5|11577.8|11517.8|0
1603821000000|2020-10-27 17:50:00|11620.8|11560.8|11618.7|11578.7|11632.4|11591.5|11608.2|11558.5|1
1603821300000|2020-10-27 17:55:00|11626.5|11566.5|11635.5|11575.5|11635.5|11575.5|11606.2|11546.2|6
1603886400000|2020-10-28 12:00:00|11608.7|11548.7|11603.4|11543.4|11632.8|11572.8|11603.4|11543.4|4
1603886700000|2020-10-28 12:05:00|11602.4|11542.4|11593.4|11533.4|11602.4|11542.4|11588.6|11528.6|0
1603887000000|2020-10-28 12:10:00|11591|11531|11591|11531|11591|11531|11591|11531|0
1603887300000|2020-10-28 12:15:00|11590.5|11530.5|11576|11516|11590.5|11537|11550.6|11516|6
1603887600000|2020-10-28 12:20:00|11575.8|11515.8|11622.2|11562.2|11622.2|11562.2|11573.5|11513.5|0
1603887900000|2020-10-28 12:25:00|11622|11562|11609.9|11549.9|11622|11562|11604.9|11544.9|1
1603888200000|2020-10-28 12:30:00|11610.1|11550.1|11585|11525|11610.1|11550.1|11565.7|11523.5|1
1603888500000|2020-10-28 12:35:00|11587.3|11527.3|11579.4|11519.4|11592.3|11532.3|11574.1|11514.1|3
1603888800000|2020-10-28 12:40:00|11580|11520|11574.9|11534.9|11601.9|11541.9|11574.9|11519.4|5
1603889100000|2020-10-28 12:45:00|11586|11526|11579.7|11519.7|11591.4|11531.4|11578.4|11518.4|3
1603889400000|2020-10-28 12:50:00|11579.3|11519.3|11574.3|11514.3|11581.4|11521.4|11566.8|11506.8|0
1603889700000|2020-10-28 12:55:00|11574.5|11514.5|11576.3|11516.3|11576.3|11516.3|11574.1|11514.1|0
1603890000000|2020-10-28 13:00:00|11578.8|11518.8|11597.8|11537.8|11606.8|11546.8|11566.6|11518.8|4
1603890300000|2020-10-28 13:05:00|11598.7|11538.7|11609.6|11549.6|11609.9|11549.9|11597.2|11537.2|4
1603890600000|2020-10-28 13:10:00|11609.2|11549.2|11614.4|11554.4|11614.4|11554.4|11609.2|11549.2|1
1603890900000|2020-10-28 13:15:00|11614.5|11554.5|11623|11563|11626.9|11566.9|11614.5|11554.5|0
1603891200000|2020-10-28 13:20:00|11623.1|11563.1|11629.3|11569.3|11629.3|11569.3|11623.1|11563.1|1
1603891500000|2020-10-28 13:25:00|11630.4|11570.4|11630.4|11570.4|11630.4|11570.4|11630.4|11570.4|0
1603891800000|2020-10-28 13:30:00|11630.8|11570.8|11637.4|11577.4|11637.9|11577.9|11630.8|11570.8|2
1603892100000|2020-10-28 13:35:00|11636.8|11576.8|11629.7|11569.7|11636.8|11576.8|11623.2|11563.2|2
1603892400000|2020-10-28 13:40:00|11629.9|11569.9|11637.9|11577.9|11639.5|11579.5|11629.9|11569.9|1
1603892700000|2020-10-28 13:45:00|11630.4|11570.4|11626.1|11566.1|11637.9|11592.8|11616.8|11566.1|1
1603893000000|2020-10-28 13:50:00|11621.4|11561.4|11611.8|11571.8|11622.2|11571.8|11611.8|11561.2|0
1603893300000|2020-10-28 13:55:00|11620.7|11560.7|11625.5|11565.5|11625.5|11565.5|11620.7|11560.7|1
1603893600000|2020-10-28 14:00:00|11625.3|11565.3|11621.2|11581.2|11630.5|11581.2|11621.2|11563|0
1603893900000|2020-10-28 14:05:00|11621.4|11581.4|11632.3|11572.3|11632.3|11596.7|11616.1|11571.2|3
1603894200000|2020-10-28 14:10:00|11633|11573|11636.7|11576.7|11636.7|11576.7|11633|11573|4
1603894500000|2020-10-28 14:15:00|11634.3|11574.3|11637.6|11577.6|11637.6|11577.6|11633.4|11573.4|5
1603894800000|2020-10-28 14:20:00|11637.8|11577.8|11639.7|11579.7|11640.1|11580.1|11637.2|11577.2|4
1603895100000|2020-10-28 14:25:00|11637.3|11577.3|11641.7|11581.7|11641.7|11581.7|11637.3|11577.3|6
1603895400000|2020-10-28 14:30:00|11641.5|11581.5|11634.1|11574.1|11641.7|11581.7|11632.5|11572.5|2
1603895700000|2020-10-28 14:35:00|11634.7|11574.7|11635|11575|11636.6|11585.5|11625.5|11567|0
1603896000000|2020-10-28 14:40:00|11639.6|11579.6|11635|11575|11639.6|11579.6|11635|11575|0
1603896300000|2020-10-28 14:45:00|11634.8|11574.8|11624.5|11600.5|11635.2|11600.5|11617.5|11574.8|0
1603896600000|2020-10-28 14:50:00|11632.8|11592.8|11628.2|11588.2|11642.5|11592.8|11628.2|11577.8|1
1603896900000|2020-10-28 14:55:00|11625.7|11585.7|11634.6|11574.6|11634.6|11585.7|11623.2|11572.1|4
1603897200000|2020-10-28 15:00:00|11634.4|11574.4|11640.6|11580.6|11640.6|11580.6|11631.2|11571.2|2
1603897500000|2020-10-28 15:05:00|11640.4|11580.4|11642.9|11582.9|11642.9|11582.9|11638.1|11578.1|2
1603897800000|2020-10-28 15:10:00|11640.6|11580.6|11661.3|11601.3|11670.4|11610.4|11640.6|11580.6|4
1603898100000|2020-10-28 15:15:00|11663.8|11603.8|11661.5|11601.5|11663.8|11613.1|11650.6|11601.3|13
1603898400000|2020-10-28 15:20:00|11661.3|11601.3|11647.2|11587.2|11661.3|11601.3|11638.1|11587.2|4
1603898700000|2020-10-28 15:25:00|11649.7|11589.7|11637.9|11597.9|11649.7|11597.9|11637.9|11587.2|3
1603899000000|2020-10-28 15:30:00|11640.2|11600.2|11649.6|11589.6|11649.6|11600.2|11640.2|11589.5|1
1603899300000|2020-10-28 15:35:00|11652|11592|11650.9|11590.9|11653.8|11610.5|11634.5|11590|20
1603899600000|2020-10-28 15:40:00|11650.7|11590.7|11650.9|11590.9|11650.9|11590.9|11648.4|11588.4|0
1603899900000|2020-10-28 15:45:00|11651.8|11591.8|11641.4|11601.4|11663.4|11603.4|11641.4|11590.9|0
1603900200000|2020-10-28 15:50:00|11650.9|11590.9|11645.9|11585.9|11650.9|11590.9|11645.9|11585.9|2
1603900500000|2020-10-28 15:55:00|11636.4|11596.4|11642.3|11582.3|11648.6|11605.5|11629.5|11581.9|11
1603900800000|2020-10-28 16:00:00|11642.5|11582.5|11597.5|11557.5|11642.5|11582.5|11597.5|11546.9|4
1603901100000|2020-10-28 16:05:00|11606.9|11546.9|11579.2|11519.2|11606.9|11550|11571.9|11511.9|4
1603901400000|2020-10-28 16:10:00|11576.9|11516.9|11586.9|11526.9|11598.5|11538.5|11576.6|11516.6|3
1603901700000|2020-10-28 16:15:00|11591.9|11531.9|11608.9|11548.9|11616.4|11556.4|11591.9|11531.9|1
1603902000000|2020-10-28 16:20:00|11608.5|11548.5|11563.5|11503.5|11608.7|11548.7|11563.5|11503.5|10
1603902300000|2020-10-28 16:25:00|11562.8|11502.8|11582.2|11522.2|11582.2|11522.2|11562.2|11502.2|5
1603902600000|2020-10-28 16:30:00|11572.6|11532.6|11584.3|11524.3|11585.1|11532.6|11572.6|11522.7|2
1603902900000|2020-10-28 16:35:00|11583.3|11523.3|11588.1|11528.1|11590.6|11530.6|11575.6|11515.6|5
1603903200000|2020-10-28 16:40:00|||||||||1
1603903500000|2020-10-28 16:45:00|11588.8|11528.8|11594|11534|11598.1|11538.1|11585.4|11525.4|2
1603903800000|2020-10-28 16:50:00|11593.8|11533.8|11599|11539|11599|11539|11591.5|11531.5|3
1603904100000|2020-10-28 16:55:00|11598.9|11538.9|11595.6|11535.6|11598.9|11538.9|11590.2|11530.2|2
1603904400000|2020-10-28 17:00:00|11600.2|11540.2|11607.5|11547.5|11607.7|11547.7|11592.7|11532.7|1
1603904700000|2020-10-28 17:05:00|11608.2|11548.2|11609.5|11549.5|11610.7|11550.7|11608.2|11548.2|1
1603905000000|2020-10-28 17:10:00|11609.6|11549.6|11601.2|11541.2|11609.6|11549.6|11600.7|11540.7|10
1603905300000|2020-10-28 17:15:00|11600.5|11540.5|11607.3|11547.3|11610.5|11550.5|11600.5|11540.5|0
1603905600000|2020-10-28 17:20:00|11607.5|11547.5|11609.8|11549.8|11609.8|11549.8|11607.5|11547.5|0
1603905900000|2020-10-28 17:25:00|11610|11550|11623.9|11563.9|11624.4|11564.4|11605|11545|4
1603906200000|2020-10-28 17:30:00|11624.1|11564.1|11583|11523|11626.4|11566.4|11565.7|11518.3|6
1603906500000|2020-10-28 17:35:00|11575.5|11535.5|11614.8|11554.8|11617.3|11557.3|11575.5|11523|2
1603906800000|2020-10-28 17:40:00|11614.9|11554.9|11626.2|11566.2|11626.4|11567.1|11580.3|11520.6|1
1603907100000|2020-10-28 17:45:00|11628.5|11568.5|11634|11574|11634|11574|11625.8|11565.8|1
1603907400000|2020-10-28 17:50:00|11635.3|11575.3|11638.7|11578.7|11645.4|11585.4|11635.3|11575.3|0
1603907700000|2020-10-28 17:55:00|11642.4|11582.4|11635.8|11575.8|11644.5|11584.5|11635.8|11575.8|3
1603972800000|2020-10-29 12:00:00|11607.7|11547.7|11616.8|11556.8|11682.7|11622.7|11607.7|11547.7|0
1603973100000|2020-10-29 12:05:00|11615.1|11555.1|11640.5|11580.5|11643|11583|11608.2|11548.2|0
1603973400000|2020-10-29 12:10:00|11613.4|11553.4|11599.3|11539.3|11615.9|11555.9|11589.3|11529.3|0
1603973700000|2020-10-29 12:15:00|11599.4|11539.4|11606.8|11546.8|11606.8|11546.8|11599.4|11539.4|0
1603974000000|2020-10-29 12:20:00|11607.1|11547.1|11614.3|11554.3|11614.3|11554.3|11607.1|11547.1|0
1603974300000|2020-10-29 12:25:00|11612.7|11552.7|11548.9|11488.9|11612.7|11552.7|11548.9|11488.9|0
1603974600000|2020-10-29 12:30:00|11551.4|11491.4|11577.3|11517.3|11589.3|11529.3|11551.4|11491.4|0
1603974900000|2020-10-29 12:35:00|11577.9|11517.9|11572.9|11512.9|11577.9|11517.9|11572.9|11512.9|0
1603975200000|2020-10-29 12:40:00|11568.2|11508.2|11582.8|11522.8|11609.5|11549.5|11568.2|11508.2|0
1603975500000|2020-10-29 12:45:00|11582.6|11522.6|11439.5|11379.5|11582.6|11522.6|11367|11307|0
1603975800000|2020-10-29 12:50:00|11439.6|11379.6|11478.3|11418.3|11478.3|11418.3|11417.5|11357.5|0
1603976100000|2020-10-29 12:55:00|11475.9|11415.9|11456.9|11396.9|11475.9|11415.9|11445.3|11385.3|0
1603976400000|2020-10-29 13:00:00|11468.8|11408.8|11476.6|11416.6|11480.8|11420.8|11464|11404|0
1603976700000|2020-10-29 13:05:00|11473.7|11413.7|11445.1|11385.1|11481.2|11421.2|11435.6|11375.6|6
1603977000000|2020-10-29 13:10:00|11463.9|11403.9|11462.7|11402.7|11478.6|11418.6|11442.7|11382.7|4
1603977300000|2020-10-29 13:15:00|11462.4|11402.4|11468.7|11408.7|11482.9|11422.9|11451.8|11402.1|3
1603977600000|2020-10-29 13:20:00|11471.1|11411.1|11497.7|11437.7|11511.8|11451.8|11471.1|11411.1|1
1603977900000|2020-10-29 13:25:00|11493|11433|11462.2|11402.2|11493|11433|11452.8|11392.8|1
1603978200000|2020-10-29 13:30:00|11476.3|11416.3|11483.4|11423.4|11490.5|11430.5|11476.3|11416.3|0
1603978500000|2020-10-29 13:35:00|11488.1|11428.1|11485.7|11425.7|11488.1|11428.1|11476.3|11416.3|2
1603978800000|2020-10-29 13:40:00|11490.4|11430.4|11490.6|11430.6|11490.6|11430.6|11490.4|11430.4|0
1603979100000|2020-10-29 13:45:00|11490.1|11430.1|11497.6|11437.6|11497.6|11437.6|11489.8|11429.8|0
1603979700000|2020-10-29 13:55:00|11502.3|11442.3|11504.7|11444.7|11509.4|11449.4|11502.3|11442.3|0
1603980000000|2020-10-29 14:00:00|11499.9|11439.9|11496.2|11436.2|11499.9|11439.9|11496.2|11436.2|0
1603980300000|2020-10-29 14:05:00|11496.1|11436.1|11513.6|11453.6|11513.6|11453.6|11496.1|11436.1|1
1603980600000|2020-10-29 14:10:00|11514.3|11454.3|11525.3|11465.3|11533.2|11473.2|11507.4|11447.4|7
1603980900000|2020-10-29 14:15:00|11525.5|11465.5|11507.5|11447.5|11525.5|11465.5|11507.5|11447.5|4
1603981200000|2020-10-29 14:20:00|11509.3|11449.3|11481.6|11421.6|11516.4|11456.4|11481.6|11421.6|6
1603981500000|2020-10-29 14:25:00|11476.8|11416.8|11472.1|11412.1|11476.8|11416.8|11472.1|11412.1|2
1603981800000|2020-10-29 14:30:00|11467.4|11407.4|11464.7|11404.7|11467.4|11407.4|11454.7|11394.7|1
1603982100000|2020-10-29 14:35:00|11457.2|11397.2|11431.8|11371.8|11464.7|11404.7|11416.3|11356.3|7
1603982400000|2020-10-29 14:40:00|11432.1|11372.1|11485.5|11425.5|11497.3|11437.3|11432.1|11372.1|7
1603982700000|2020-10-29 14:45:00|11487.9|11427.9|11447.8|11387.8|11499.7|11439.7|11437.5|11377.5|0
1603983000000|2020-10-29 14:50:00|11449.2|11389.2|11447.9|11387.9|11449.2|11389.2|11447.9|11387.9|0
1603983300000|2020-10-29 14:55:00|11459.7|11399.7|11453.6|11393.6|11461.8|11401.8|11452.4|11392.4|3
1603983600000|2020-10-29 15:00:00|11453.5|11393.5|11424|11364|11453.5|11393.5|11422.6|11362.6|5
1603983900000|2020-10-29 15:05:00|11431.1|11371.1|11430.8|11370.8|11431.1|11371.1|11430.4|11370.4|3
1603984200000|2020-10-29 15:10:00|11431.1|11371.1|11435.5|11375.5|11454.7|11394.7|11424|11364|2
1603984500000|2020-10-29 15:15:00|11435.8|11375.8|11426.1|11366.1|11435.8|11375.8|11423.7|11363.7|2
1603984800000|2020-10-29 15:20:00|11426.2|11366.2|11428.6|11368.6|11428.7|11368.7|11426.2|11366.2|2
1603985100000|2020-10-29 15:25:00|11428.5|11368.5|11413.8|11353.8|11428.7|11368.7|11413.8|11353.8|3
1603985400000|2020-10-29 15:30:00|11413.4|11353.4|11433.4|11373.4|11433.4|11373.4|11413.4|11353.4|0
1603985700000|2020-10-29 15:35:00|11420.9|11360.9|11428.4|11368.4|11428.4|11368.4|11415.9|11355.9|0
1603986300000|2020-10-29 15:45:00|11428.5|11368.5|11447.1|11387.1|11463.4|11403.4|11428.1|11368.1|0
1603986600000|2020-10-29 15:50:00|11446.3|11386.3|11423.9|11363.9|11447.1|11387.1|11421.4|11361.4|3
1603986900000|2020-10-29 15:55:00|11426.4|11366.4|11410.1|11350.1|11426.4|11366.4|11407.8|11347.8|2
1603987200000|2020-10-29 16:00:00|11409.4|11349.4|11407.9|11347.9|11415.1|11355.1|11407.9|11347.9|1
1603987500000|2020-10-29 16:05:00|11407.2|11347.2|11400.1|11340.1|11407.6|11347.6|11400|11340|2
1603987800000|2020-10-29 16:10:00|11397.8|11337.8|11360.8|11300.8|11397.8|11337.8|11358.3|11298.3|1
1603988100000|2020-10-29 16:15:00|11351.2|11311.2|11360.2|11300.2|11386.2|11335|11351.2|11300.2|2
1603988400000|2020-10-29 16:20:00|11360.9|11300.9|11274.4|11214.4|11360.9|11300.9|11267.3|11207.3|2
1603988700000|2020-10-29 16:25:00|11272.7|11212.7|11288.3|11228.3|11289.9|11229.9|11272.7|11212.7|2
1603989000000|2020-10-29 16:30:00|11290.8|11230.8|11251.9|11191.9|11293.3|11233.3|11249.4|11189.4|0
1603989300000|2020-10-29 16:35:00|11251.8|11191.8|11259.1|11199.1|11290.1|11230.1|11251|11191|0
1603989600000|2020-10-29 16:40:00|11244.9|11184.9|11255.4|11195.4|11255.4|11195.4|11244.9|11184.9|3
1603989900000|2020-10-29 16:45:00|11255.1|11195.1|11320.2|11260.2|11358.9|11298.9|11255.1|11195.1|0
1603990200000|2020-10-29 16:50:00|11320.1|11260.1|11295.2|11235.2|11324.4|11264.4|11290.1|11230.1|5
1603990500000|2020-10-29 16:55:00|11295.1|11235.1|11272.3|11212.3|11300.1|11240.1|11272.1|11212.1|2
1603990800000|2020-10-29 17:00:00|11272.1|11212.1|11266.8|11206.8|11272.1|11212.1|11261.9|11201.9|0
1603991100000|2020-10-29 17:05:00|11264.3|11204.3|11266.8|11206.8|11274.5|11214.5|11252|11192|0
1603991400000|2020-10-29 17:10:00|11264.6|11204.6|11257|11197|11264.6|11204.6|11256.2|11196.2|0
1603991700000|2020-10-29 17:15:00|11252.3|11192.3|11252.2|11192.2|11252.3|11192.3|11252.2|11192.2|0
1603992000000|2020-10-29 17:20:00|11249.9|11189.9|11252.2|11192.2|11252.2|11192.2|11249.9|11189.9|0
1603992300000|2020-10-29 17:25:00|11252.4|11192.4|11241.8|11181.8|11269.5|11209.5|11236.7|11176.7|7
1603992600000|2020-10-29 17:30:00|11241.9|11181.9|11241.1|11181.1|11256|11196|11241.1|11181.1|0
1603992900000|2020-10-29 17:35:00|11241|11181|11246.2|11186.2|11248.6|11188.6|11238.6|11178.6|0
1603993200000|2020-10-29 17:40:00|11245.5|11185.5|11244.7|11184.7|11248|11188|11244.7|11184.7|0
1603993500000|2020-10-29 17:45:00|11244.1|11184.1|11213.9|11153.9|11244.1|11184.1|11208.9|11148.9|3
1603993800000|2020-10-29 17:50:00|11216.4|11156.4|11221.4|11161.4|11231.4|11171.4|11211.4|11151.4|0
1603994100000|2020-10-29 17:55:00|11221.5|11161.5|11234.2|11174.2|11236.7|11176.7|11219.1|11159.1|5
1604059200000|2020-10-30 12:00:00|11281|11221|11275.4|11215.4|11286.3|11226.3|11256|11196|0
1604059500000|2020-10-30 12:05:00|11280.4|11220.4|11310.4|11250.4|11310.4|11250.4|11280.4|11220.4|0
1604059800000|2020-10-30 12:10:00|11311.3|11251.3|11312.9|11252.9|11392.8|11332.8|11307.9|11247.9|0
1604060100000|2020-10-30 12:15:00|11287.9|11227.9|11287.9|11227.9|11302.9|11242.9|11287.9|11227.9|0
1604060400000|2020-10-30 12:20:00|11288|11228|11290.4|11230.4|11295.4|11235.4|11285.5|11225.5|0
1604060700000|2020-10-30 12:25:00|11295.4|11235.4|11294.6|11234.6|11302.7|11242.7|11284.6|11224.6|2
1604061000000|2020-10-30 12:30:00|11294.7|11234.7|11290.6|11230.6|11294.7|11234.7|11283.1|11223.1|1
1604061300000|2020-10-30 12:35:00|11290.9|11230.9|11295.6|11235.6|11305.6|11245.6|11290.9|11230.9|0
1604061600000|2020-10-30 12:40:00|11295.8|11235.8|11290.6|11230.6|11300.6|11240.6|11285.6|11225.6|0
1604061900000|2020-10-30 12:45:00|11293.1|11233.1|11255.6|11195.6|11293.1|11233.1|11255.6|11195.6|0
1604062200000|2020-10-30 12:50:00|11280.6|11220.6|11280.6|11220.6|11280.6|11220.6|11280.6|11220.6|0
1604062500000|2020-10-30 12:55:00|11280.4|11220.4|11343|11283|11358.1|11298.1|11275.6|11215.6|0
1604062800000|2020-10-30 13:00:00|11333|11273|11350.5|11290.5|11358|11298|11333|11273|0
1604063100000|2020-10-30 13:05:00|11350.8|11290.8|11353|11293|11355.5|11295.5|11343|11283|0
1604064000000|2020-10-30 13:20:00|11348.5|11288.5|11348.5|11288.5|11348.5|11288.5|11348.5|11288.5|0
1604064300000|2020-10-30 13:25:00|11348.7|11288.7|11362.9|11302.9|11367.9|11307.9|11348.7|11288.7|0
1604064600000|2020-10-30 13:30:00|11382.3|11322.3|11394.7|11354.7|11402.2|11354.7|11379.9|11319.9|0
1604065500000|2020-10-30 13:45:00|11394.6|11354.6|11386.8|11362.8|11394.6|11362.9|11386.8|11354.6|0
1604065800000|2020-10-30 13:50:00|11384.4|11360.4|11408.3|11348.3|11420.5|11367.7|11384.4|11348.3|1
1604066100000|2020-10-30 13:55:00|11408.2|11348.2|11403.4|11343.4|11408.2|11348.2|11401|11341|0
1604066400000|2020-10-30 14:00:00|11405.9|11345.9|11410.6|11350.6|11413|11353|11405.9|11345.9|0
1604066700000|2020-10-30 14:05:00|11408.1|11348.1|11400.8|11340.8|11408.1|11348.1|11400.8|11340.8|0
1604067000000|2020-10-30 14:10:00|11400.7|11340.7|11388.4|11328.4|11400.7|11340.7|11386|11326|0
1604067300000|2020-10-30 14:15:00|11408.4|11348.4|11408.2|11348.2|11408.4|11348.4|11408.2|11348.2|0
1604067600000|2020-10-30 14:20:00|11408.1|11348.1|11406.1|11346.1|11408.1|11348.1|11405.7|11345.7|0
1604068200000|2020-10-30 14:30:00|11389.2|11329.2|11381.5|11321.5|11389.2|11329.2|11379.1|11319.1|0
1604068500000|2020-10-30 14:35:00|11393.6|11333.6|11400.9|11340.9|11401|11341|11386.5|11326.5|0
1604068800000|2020-10-30 14:40:00|11401|11341|11381.3|11321.3|11403.4|11343.4|11371.6|11311.6|0
1604069100000|2020-10-30 14:45:00|11403.6|11343.6|11401.2|11341.2|11408.4|11348.4|11401.2|11341.2|0
1604069400000|2020-10-30 14:50:00|11406|11346|11406|11346|11406|11346|11406|11346|0
1604069700000|2020-10-30 14:55:00|11396|11336|11396|11336|11396|11336|11391.2|11331.2|0
1604070000000|2020-10-30 15:00:00|11395|11335|11388.4|11328.4|11413.3|11353.3|11388.4|11328.4|3
1604070300000|2020-10-30 15:05:00|11375.9|11315.9|11363.4|11303.4|11375.9|11315.9|11363.4|11303.4|0
1604070600000|2020-10-30 15:10:00|11363.3|11303.3|11363.3|11303.3|11363.3|11303.3|11363.3|11303.3|0
1604070900000|2020-10-30 15:15:00|11363.2|11303.2|11385.8|11325.8|11404.6|11344.6|11360.8|11300.8|5
1604071200000|2020-10-30 15:20:00|11383.3|11323.3|11388.3|11328.3|11400.8|11340.8|11345.4|11303.4|1
1604071500000|2020-10-30 15:25:00|11393.3|11333.3|11395.8|11335.8|11395.8|11335.8|11390.8|11330.8|0
1604071800000|2020-10-30 15:30:00|11395.7|11335.7|11413.3|11353.3|11413.3|11353.3|11393.3|11333.3|0
1604072100000|2020-10-30 15:35:00|11413.2|11353.2|11418.3|11358.3|11418.3|11358.3|11410.8|11350.8|0
1604072400000|2020-10-30 15:40:00|11418.2|11358.2|11425.7|11365.7|11433.2|11373.2|11418.2|11358.2|0
1604072700000|2020-10-30 15:45:00|11415.7|11355.7|11418.2|11358.2|11425.3|11365.3|11415.7|11355.7|0
1604073000000|2020-10-30 15:50:00|11418.8|11358.8|11418.2|11358.2|11433.3|11373.3|11418.2|11358.2|0
1604073300000|2020-10-30 15:55:00|11418.1|11358.1|11423.2|11363.2|11423.2|11363.2|11410.7|11350.7|0
1604073600000|2020-10-30 16:00:00|11423.3|11363.3|11425.7|11365.7|11425.7|11365.7|11423.3|11363.3|0
1604073900000|2020-10-30 16:05:00|11425.8|11365.8|11428.2|11368.2|11428.2|11368.2|11425.8|11365.8|0
1604074200000|2020-10-30 16:10:00|11428.1|11368.1|11435.6|11375.6|11435.6|11375.6|11428.1|11368.1|0
1604074500000|2020-10-30 16:15:00|11436.4|11376.4|11455.6|11395.6|11455.6|11395.6|11436.4|11376.4|0
1604074800000|2020-10-30 16:20:00|11463.1|11403.1|11458.1|11398.1|11478.1|11418.1|11448.1|11388.1|0
1604075100000|2020-10-30 16:25:00|11460.6|11400.6|11460.6|11400.6|11460.6|11400.6|11460.2|11400.2|0
1604075400000|2020-10-30 16:30:00|11465.6|11405.6|11478.1|11418.1|11478.1|11418.1|11463.1|11403.1|0
1604075700000|2020-10-30 16:35:00|11478.3|11418.3|11485.6|11425.6|11485.6|11425.6|11478.3|11418.3|0
1604076000000|2020-10-30 16:40:00|11485.5|11425.5|11485.5|11425.5|11485.5|11425.5|11485.5|11425.5|0
1604076300000|2020-10-30 16:45:00|11468|11408|11480.5|11420.5|11480.5|11420.5|11467.9|11407.9|0
1604076600000|2020-10-30 16:50:00|11503|11443|11478|11418|11505.5|11445.5|11453|11393|0
1604076900000|2020-10-30 16:55:00|11478.2|11418.2|11473|11413|11482.5|11422.5|11470.6|11410.6|0
1604077200000|2020-10-30 17:00:00|11485.5|11425.5|11483|11423|11488|11428|11465.5|11405.5|0
1604077800000|2020-10-30 17:10:00|11483.6|11423.6|11478|11418|11503|11443|11478|11418|0
1604078100000|2020-10-30 17:15:00|11475.5|11415.5|11482.9|11422.9|11482.9|11422.9|11475.4|11415.4|0
1604078400000|2020-10-30 17:20:00|11483.4|11423.4|11492.8|11432.8|11495.4|11435.4|11483.4|11423.4|0
1604078700000|2020-10-30 17:25:00|11490.4|11430.4|11471.3|11411.3|11490.4|11430.4|11452.9|11392.9|1
1604079000000|2020-10-30 17:30:00|11471.5|11411.5|11469.2|11409.2|11471.8|11411.8|11461.7|11401.7|0
1604079300000|2020-10-30 17:35:00|11473.6|11413.6|11480.8|11420.8|11480.8|11420.8|11473.6|11413.6|0
1604079600000|2020-10-30 17:40:00|11478.4|11418.4|11490.7|11430.7|11490.7|11430.7|11478.4|11418.4|3
1604079900000|2020-10-30 17:45:00|11503.1|11443.1|11488|11428|11505.5|11445.5|11484|11424|6
1604080200000|2020-10-30 17:50:00|11488.8|11428.8|11474.7|11434.7|11488.8|11434.7|11472.3|11416.7|0
1604080500000|2020-10-30 17:55:00|11467.4|11443.4|11474.1|11414.1|11489.1|11455.6|11461.6|11401.6|3
1604322000000|2020-11-02 13:00:00|11448.6|11388.6|11418.5|11358.5|11448.6|11388.6|11398.6|11338.6|13
1604322300000|2020-11-02 13:05:00|11413.6|11353.6|11413.6|11353.6|11416.1|11356.1|11408.6|11348.6|1
1604322600000|2020-11-02 13:10:00|11396.2|11336.2|11403.7|11343.7|11403.7|11343.7|11396.2|11336.2|2
1604322900000|2020-11-02 13:15:00|11398.7|11338.7|11398.7|11338.7|11398.7|11338.7|11398.7|11338.7|0
1604323200000|2020-11-02 13:20:00|11393.8|11333.8|11355.9|11331.9|11393.8|11344.2|11353.3|11323.9|3
1604323500000|2020-11-02 13:25:00|11355.8|11331.8|11451.1|11391.1|11483.7|11449.1|11353.3|11329.3|20
1604323800000|2020-11-02 13:30:00|11448.6|11388.6|11443.6|11383.6|11466.1|11414.2|11423.2|11366.1|5
1604324100000|2020-11-02 13:35:00|11431.2|11391.2|11441.1|11381.1|11478.7|11433.6|11426.1|11381.1|5
1604324400000|2020-11-02 13:40:00|11436.1|11376.1|11436.1|11376.1|11436.1|11376.1|11436.1|11376.1|0
1604324700000|2020-11-02 13:45:00|11431.1|11371.1|11448.6|11388.6|11458.6|11398.6|11373.2|11338.7|3
1604325000000|2020-11-02 13:50:00|11453.6|11393.6|11423.7|11363.7|11491.1|11436.1|11396.1|11341.2|6
1604325300000|2020-11-02 13:55:00|11428.5|11388.5|11433.7|11373.7|11463.7|11403.7|11386.2|11338.7|10
1604325600000|2020-11-02 14:00:00|11428.7|11368.7|11406.3|11346.3|11428.7|11368.7|11406.2|11346.2|7
1604325900000|2020-11-02 14:05:00|11398.8|11338.8|11348.5|11288.5|11401.3|11346.3|11311.2|11251.2|22
1604326200000|2020-11-02 14:10:00|11343.5|11303.5|11338.5|11278.5|11348.5|11303.5|11311.2|11251.2|4
1604326500000|2020-11-02 14:15:00|11328.6|11268.6|11353.7|11293.7|11416.2|11356.2|11328.6|11268.6|7
1604326800000|2020-11-02 14:20:00|11358.7|11298.7|11391.1|11331.1|11393.6|11333.6|11358.7|11298.7|0
1604327100000|2020-11-02 14:25:00|11393.6|11333.6|11456.2|11396.2|11461.4|11401.4|11388.6|11328.6|23
1604327400000|2020-11-02 14:30:00|11451.2|11391.2|11458.6|11398.6|11458.6|11398.6|11451.2|11391.2|0
1604327700000|2020-11-02 14:35:00|11458.7|11398.7|11548.7|11488.7|11558.7|11498.7|11458.7|11398.7|6
1604328000000|2020-11-02 14:40:00|11548.3|11488.3|11508.2|11484.2|11548.3|11488.3|11501.2|11441.2|5
1604328300000|2020-11-02 14:45:00|11513.7|11453.7|11446.2|11386.2|11513.7|11453.7|11428.7|11368.7|8
1604328600000|2020-11-02 14:50:00|11468.5|11408.5|11458.7|11398.7|11468.7|11408.7|11441.2|11381.2|0
1604328900000|2020-11-02 14:55:00|11471.2|11411.2|11486.2|11426.2|11488.7|11428.7|11453.7|11393.7|2
1604329200000|2020-11-02 15:00:00|11488.7|11428.7|11486.2|11426.2|11503.7|11443.7|11448.7|11388.7|9
1604329500000|2020-11-02 15:05:00|11486.3|11426.3|11503.7|11443.7|11503.7|11443.7|11486.3|11426.3|4
1604329800000|2020-11-02 15:10:00|11498.8|11438.8|11503.7|11443.7|11503.7|11443.7|11496.2|11436.2|1
1604330100000|2020-11-02 15:15:00|11508.7|11448.7|11503.8|11443.8|11511.3|11451.3|11501.3|11441.3|1
1604330400000|2020-11-02 15:20:00|11501.3|11441.3|11506.3|11446.3|11508.8|11448.8|11496.3|11436.3|2
1604330700000|2020-11-02 15:25:00|11511.3|11451.3|11511.3|11471.3|11518.8|11484.3|11505.8|11446.3|6
1604331000000|2020-11-02 15:30:00|11513.8|11473.8|11551.3|11511.3|11551.3|11511.3|11508.3|11473.8|4
1604331300000|2020-11-02 15:35:00|11553.8|11513.8|11526.3|11486.3|11588.6|11534.3|11521.5|11461.5|19
1604331600000|2020-11-02 15:40:00|||||||||2
1604331900000|2020-11-02 15:45:00|11528.8|11488.8|11583.2|11559.2|11598.7|11559.2|11523.3|11488.8|10
1604332200000|2020-11-02 15:50:00|11573.8|11533.8|11583.7|11543.7|11588.7|11546.2|11573.8|11528.7|8
1604332500000|2020-11-02 15:55:00|11588.7|11548.7|11593.2|11569.2|11593.2|11569.2|11585.7|11546.2|4
1604332800000|2020-11-02 16:00:00|11585.8|11561.8|11605.8|11581.8|11605.8|11581.8|11583.8|11543.8|18
1604333100000|2020-11-02 16:05:00|11608.3|11584.3|11573.8|11513.8|11608.3|11584.3|11548.8|11488.8|10
1604333400000|2020-11-02 16:10:00|11561.4|11501.4|11586.4|11526.4|11588.9|11556.9|11561.4|11501.4|8
1604334000000|2020-11-02 16:20:00|11583.9|11523.9|11588.9|11528.9|11588.9|11528.9|11583.9|11523.9|0
1604334300000|2020-11-02 16:25:00|11576.4|11536.4|11581.4|11541.4|11581.4|11541.4|11576.4|11536.4|1
1604334600000|2020-11-02 16:30:00|11578.9|11538.9|11578.9|11538.9|11578.9|11538.9|11578.9|11538.9|1
1604334900000|2020-11-02 16:35:00|11573.4|11549.4|11578.4|11554.4|11578.4|11554.4|11573.4|11549.4|2
1604335500000|2020-11-02 16:45:00|11573.9|11513.9|11581.4|11521.4|11581.4|11526.4|11566.4|11513.9|1
1604335800000|2020-11-02 16:50:00|11553.4|11529.4|11553.4|11529.4|11553.4|11529.4|11553.4|11529.4|0
1604336100000|2020-11-02 16:55:00|11550.9|11526.9|11553.9|11493.9|11556.4|11526.9|11541.6|11493.9|1
1604336400000|2020-11-02 17:00:00|11548.3|11524.3|11544|11484|11558.4|11534.4|11541.5|11481.5|4
1604336700000|2020-11-02 17:05:00|11549|11489|11546.5|11486.5|11551.4|11491.4|11544|11484|0
1604337300000|2020-11-02 17:15:00|11561.3|11501.3|11561.4|11501.4|11561.4|11501.4|11561.3|11501.3|0
1604337600000|2020-11-02 17:20:00|11563.9|11503.9|11566.5|11526.5|11573.8|11544.3|11548.4|11503.9|6
1604337900000|2020-11-02 17:25:00|11581.6|11521.6|11561|11537|11584|11554.4|11561|11521.5|10
1604338200000|2020-11-02 17:30:00|11564.1|11524.1|11551|11527|11564.1|11529.5|11551|11523.9|2
1604338500000|2020-11-02 17:35:00|11564|11524|11551|11527|11564|11527|11551|11524|0
1604339100000|2020-11-02 17:45:00|11533.5|11509.5|11533.5|11509.5|11533.5|11509.5|11533.5|11509.5|1
1604339400000|2020-11-02 17:50:00|11558.9|11498.9|11548.5|11524.5|11559|11524.5|11541.6|11491.6|2
1604339700000|2020-11-02 17:55:00|11541|11517|11526.6|11486.6|11541.6|11517|11526.6|11471.6|1
1604340000000|2020-11-02 18:00:00|11541.5|11481.5|11541.6|11481.6|11541.6|11481.6|11539.1|11479.1|0
1604340300000|2020-11-02 18:05:00|11531.6|11491.6|11534.1|11474.1|11534.1|11491.6|11516.6|11474.1|1
1604340900000|2020-11-02 18:15:00|11544|11484|11556.5|11496.5|11556.5|11496.5|11544|11484|4
1604341200000|2020-11-02 18:20:00|11551.6|11491.6|11544.1|11484.1|11556.5|11524.4|11541.6|11481.6|1
1604341500000|2020-11-02 18:25:00|11539.1|11479.1|11531.6|11491.6|11544.1|11494.1|11514.2|11471.7|3
1604341800000|2020-11-02 18:30:00|11529.1|11489.1|11534.1|11474.1|11534.1|11499.5|11523.5|11474.1|1
1604342100000|2020-11-02 18:35:00|11516.7|11476.7|11516.7|11476.7|11534.1|11504.5|11508.7|11471.6|1
1604342400000|2020-11-02 18:40:00|11519.2|11479.2|11534.1|11474.1|11534.1|11479.2|11519.2|11474.1|1
1604342700000|2020-11-02 18:45:00|11526.6|11486.6|11526.6|11486.6|11539|11486.6|11526.6|11479|0
1604343000000|2020-11-02 18:50:00|11534|11494|11535.9|11511.9|11539|11511.9|11523.5|11479|3
1604343300000|2020-11-02 18:55:00|11536|11512|11539.1|11479.1|11539.1|11514.5|11533.5|11479.1|7
1604408400000|2020-11-03 13:00:00|11530.5|11470.5|11505.5|11465.5|11530.5|11491.1|11505.5|11450.5|2
1604408700000|2020-11-03 13:05:00|11510.4|11470.4|11488|11428|11510.5|11470.5|11488|11428|1
1604409000000|2020-11-03 13:10:00|11480.7|11420.7|11480.5|11420.5|11485.5|11425.5|11480.5|11420.5|0
1604409300000|2020-11-03 13:15:00|11473.2|11413.2|11455.6|11395.6|11490.5|11430.5|11418.2|11380.7|4
1604409600000|2020-11-03 13:20:00|11464.3|11440.3|11525.6|11465.6|11525.6|11473.1|11464.3|11440.3|2
1604409900000|2020-11-03 13:25:00|11515.8|11455.8|11520.6|11480.6|11523.1|11480.6|11487.6|11455.6|1
1604410500000|2020-11-03 13:35:00|11523.1|11483.1|11522.6|11498.6|11523.1|11498.6|11519.9|11483.1|3
1604410800000|2020-11-03 13:40:00|11522.7|11498.7|11512.6|11488.6|11537.6|11513.6|11500.1|11475.6|13
1604411100000|2020-11-03 13:45:00|11510.1|11486.1|11530.6|11490.6|11533.1|11493.6|11510.1|11483.1|5
1604411400000|2020-11-03 13:50:00|11535.5|11495.5|11515.1|11491.1|11535.6|11506.1|11515.1|11491.1|3
1604411700000|2020-11-03 13:55:00|11525.5|11485.5|11532.6|11508.6|11535.6|11508.6|11510.1|11485.5|15
1604412000000|2020-11-03 14:00:00|11530.2|11506.2|11517.6|11493.6|11530.6|11506.2|11517.6|11490.6|4
1604412600000|2020-11-03 14:10:00|11515.1|11491.1|11515.1|11491.1|11515.1|11491.1|11515.1|11491.1|0
1604412900000|2020-11-03 14:15:00|11517.6|11493.6|11530.1|11506.1|11530.1|11506.1|11515.1|11491.1|6
1604413200000|2020-11-03 14:20:00|11532.6|11508.6|11532.6|11508.6|11532.6|11508.6|11532.6|11508.6|0
1604413800000|2020-11-03 14:30:00|11532.4|11508.4|11510|11486|11532.4|11508.4|11509.7|11480.2|21
1604414100000|2020-11-03 14:35:00|11507.5|11483.5|11517.5|11493.5|11520.5|11493.5|11507.5|11480.5|1
1604414700000|2020-11-03 14:45:00|11515|11491|11515|11491|11515|11491|11515|11491|1
1604415000000|2020-11-03 14:50:00|11517.5|11493.5|11535.3|11495.3|11535.3|11508.3|11517.5|11493.5|2
1604415300000|2020-11-03 14:55:00|11524.7|11500.7|11519.8|11495.8|11529.7|11505.7|11519.8|11495.8|6
1604415600000|2020-11-03 15:00:00|11532.7|11472.7|11505|11481|11532.7|11481|11500.1|11472.7|2
1604415900000|2020-11-03 15:05:00|11502.5|11478.5|11497.5|11473.5|11502.5|11478.5|11497.5|11473.5|5
1604416200000|2020-11-03 15:10:00|11495.1|11471.1|11515.4|11475.4|11515.4|11475.4|11495|11471|4
1604416500000|2020-11-03 15:15:00|11505|11481|11505|11481|11505|11481|11505|11481|1
1604416800000|2020-11-03 15:20:00|11510.5|11470.5|11510.5|11470.5|11510.5|11470.5|11510.5|11470.5|1
1604417100000|2020-11-03 15:25:00|11505|11481|11505|11481|11510.6|11481|11505|11470.5|2
1604417400000|2020-11-03 15:30:00|11497.5|11473.5|11500|11476|11522.4|11482.4|11492.5|11468.5|19
1604418000000|2020-11-03 15:40:00|||||||||3
1604418300000|2020-11-03 15:45:00|||||||||4
1604418600000|2020-11-03 15:50:00|11502.5|11478.5|11502.5|11478.5|11502.5|11478.5|11502.5|11478.5|0
1604418900000|2020-11-03 15:55:00|11507.3|11483.3|11502.5|11478.5|11507.5|11483.5|11497.6|11473.6|6
1604419200000|2020-11-03 16:00:00|11505|11481|11517.4|11493.4|11517.4|11493.4|11502.5|11478.5|3
1604419500000|2020-11-03 16:05:00|11517.8|11493.8|11549.9|11525.9|11550.4|11525.9|11517.8|11493.8|23
1604419800000|2020-11-03 16:10:00|11552.4|11528.4|11569.9|11545.9|11577.4|11553.4|11552.4|11528.4|25
1604420100000|2020-11-03 16:15:00|11574.9|11550.9|11574.9|11550.9|11574.9|11550.9|11574.9|11550.9|4
1604420400000|2020-11-03 16:20:00|11557.9|11517.9|11555|11531|11559.9|11535.9|11555|11517.9|3
1604420700000|2020-11-03 16:25:00|11559.8|11535.8|11587.5|11563.5|11587.5|11563.5|11559.8|11535.8|2
1604421000000|2020-11-03 16:30:00|11618|11578|11615.4|11575.4|11624.7|11600.7|11615.4|11575.4|18
1604421300000|2020-11-03 16:35:00|11596|11556|11584.9|11560.9|11602.9|11562.9|11584.9|11555.4|1
1604421600000|2020-11-03 16:40:00|11587.3|11563.3|11584.9|11560.9|11587.4|11563.4|11584.9|11560.9|1
1604421900000|2020-11-03 16:45:00|11585.5|11545.5|11580.6|11540.6|11585.5|11545.5|11580.5|11540.5|0
1604423100000|2020-11-03 17:05:00|||||||||33
1604423700000|2020-11-03 17:15:00|11545.5|11521.5|11555.5|11515.5|11555.5|11521.5|11545|11515.4|1
1604424000000|2020-11-03 17:20:00|11545|11521|11515.1|11491.1|11545|11521|11515.1|11490.5|2
1604424300000|2020-11-03 17:25:00|11535.9|11475.9|11520.1|11496.1|11538.1|11498.6|11507.6|11470.6|15
1604424600000|2020-11-03 17:30:00|11515.6|11475.6|11518.3|11478.3|11525.8|11478.3|11513.3|11465.6|3
1604424900000|2020-11-03 17:35:00|11513.4|11473.4|11513.3|11473.3|11513.4|11473.4|11513.3|11473.3|0
1604425200000|2020-11-03 17:40:00|11510.9|11470.9|11515.7|11475.7|11515.7|11486.1|11505.3|11470.8|0
1604425500000|2020-11-03 17:45:00|11505.3|11481.3|11507.7|11483.7|11507.7|11483.7|11505.3|11481.3|20
1604425800000|2020-11-03 17:50:00|11510.6|11470.6|11500.2|11476.2|11510.6|11481.1|11500.2|11470.6|1
1604426100000|2020-11-03 17:55:00|11505.1|11481.1|11504.8|11480.8|11505.1|11481.1|11504.8|11480.8|13
1604426400000|2020-11-03 18:00:00|11505.6|11465.6|11497.5|11473.5|11505.6|11473.6|11492.5|11465.6|1
1604426700000|2020-11-03 18:05:00|11504.8|11480.8|11509.8|11485.8|11514.8|11490.8|11499.9|11475.9|3
1604427000000|2020-11-03 18:10:00|11514.6|11490.6|11522.5|11498.5|11522.5|11498.5|11512.3|11480.5|5
1604427300000|2020-11-03 18:15:00|11510|11486|11510|11486|11510|11486|11510|11486|6
1604427600000|2020-11-03 18:20:00|11509.8|11485.8|11505|11481|11515.4|11485.8|11502.5|11475.4|1
1604427900000|2020-11-03 18:25:00|11505.1|11481.1|11539.7|11515.7|11550.2|11523.3|11505.1|11481.1|23
1604428500000|2020-11-03 18:35:00|11537.3|11513.3|11534.7|11510.7|11537.3|11513.3|11534.7|11510.7|0
1604428800000|2020-11-03 18:40:00|11550.2|11510.2|11554.9|11530.9|11554.9|11530.9|11544.7|11510.2|7
1604429100000|2020-11-03 18:45:00|11567.9|11527.9|11567.9|11527.9|11567.9|11527.9|11567.9|11527.9|1
1604429400000|2020-11-03 18:50:00|11552.4|11528.4|11567.9|11507.9|11568.2|11528.6|11552.4|11502.9|2
1604429700000|2020-11-03 18:55:00|11575.4|11515.4|11567.9|11507.9|11575.4|11515.4|11552.9|11492.9|20
1604494800000|2020-11-04 13:00:00|11524.2|11464.2|11574|11534|11579|11549.5|11521.7|11461.7|8
1604495400000|2020-11-04 13:10:00|11561.5|11501.5|11521.5|11461.5|11561.5|11502.1|11521.5|11461.5|7
1604495700000|2020-11-04 13:15:00|11509|11469|11509.1|11469.1|11509.1|11469.1|11504|11464|0
1604496000000|2020-11-04 13:20:00|11511.4|11471.4|11526.6|11486.6|11569.1|11516.6|11506.1|11471.4|8
1604496900000|2020-11-04 13:35:00|11551.6|11491.6|11544|11484|11576.6|11528.7|11536.1|11484|2
1604497200000|2020-11-04 13:40:00|11546.5|11486.5|11523.5|11499.5|11564|11504|11523.5|11486.5|0
1604497500000|2020-11-04 13:45:00|11556.7|11496.7|11571.5|11511.5|11576.6|11516.6|11548.8|11496.7|1
1604498100000|2020-11-04 13:55:00|11564|11524|11539|11479|11564|11524|11526.6|11466.6|5
1604498400000|2020-11-04 14:00:00|11541.5|11481.5|11551.5|11511.5|11566.4|11514|11516|11481.5|2
1604498700000|2020-11-04 14:05:00|11554|11514|11579|11519|11581.5|11521.5|11554|11514|0
1604499000000|2020-11-04 14:10:00|11564|11524|11561.5|11521.5|11564|11524|11561.5|11521.5|0
1604499300000|2020-11-04 14:15:00|11547.6|11487.6|11561.5|11501.5|11569|11509|11521|11476.5|5
1604499600000|2020-11-04 14:20:00|11566.4|11506.4|11536.5|11476.5|11576.6|11529|11536.5|11476.5|8
1604499900000|2020-11-04 14:25:00|11528.9|11488.9|11558.9|11498.9|11558.9|11498.9|11528.9|11488.9|0
1604500200000|2020-11-04 14:30:00|11559|11499|11556.5|11496.5|11559|11499|11556.5|11496.5|0
1604500500000|2020-11-04 14:35:00|11558.9|11498.9|11559|11499|11561.5|11501.5|11549|11489|0
1604500800000|2020-11-04 14:40:00|11568.6|11508.6|11563.5|11539.5|11571.5|11539.5|11560.9|11506.5|0
1604501100000|2020-11-04 14:45:00|11561.1|11537.1|11558.4|11534.4|11571.5|11539.5|11556|11526.8|2
1604501400000|2020-11-04 14:50:00|11558.5|11534.5|11538.4|11514.4|11558.5|11534.5|11536|11512|2
1604501700000|2020-11-04 14:55:00|11538.5|11514.5|11531.1|11507.1|11567.7|11514.5|11518.7|11494.7|8
1604502000000|2020-11-04 15:00:00|11543|11519|11566.6|11506.6|11581.6|11536.6|11543|11496.6|12
1604502300000|2020-11-04 15:05:00|11564.1|11504.1|11569.1|11509.1|11571.6|11511.6|11561.6|11501.6|0
1604502600000|2020-11-04 15:10:00|11561.6|11501.6|11566.6|11506.6|11566.6|11506.6|11561.6|11501.6|0
1604502900000|2020-11-04 15:15:00|11564.2|11504.2|11561.6|11501.6|11564.2|11504.2|11561.6|11501.6|0
1604503200000|2020-11-04 15:20:00|11554|11514|11541.1|11517.1|11554.1|11517.3|11541.1|11514|0
1604503800000|2020-11-04 15:30:00|11538.6|11514.6|11573.6|11549.6|11581.4|11549.6|11538.6|11514.6|5
1604504100000|2020-11-04 15:35:00|11576.1|11552.1|11573.6|11549.6|11576.1|11552.1|11573.6|11549.6|1
1604504400000|2020-11-04 15:40:00|11576.1|11552.1|11563.6|11539.6|11579.1|11552.1|11563.6|11536.6|1
1604505000000|2020-11-04 15:50:00|11564.9|11504.9|11569.1|11509.1|11569.1|11523.7|11554.1|11504.9|1
1604505600000|2020-11-04 16:00:00|11566.6|11506.6|11568.6|11544.6|11572|11547.1|11559.1|11506.6|4
1604505900000|2020-11-04 16:05:00|11573.6|11549.6|11568.6|11544.6|11573.6|11549.6|11561.1|11524.1|2
1604506200000|2020-11-04 16:10:00|11571|11547|11571.1|11547.1|11573.6|11549.6|11571|11547|2
1604506500000|2020-11-04 16:15:00|11575.9|11551.9|11576.1|11552.1|11576.1|11552.1|11575.9|11551.9|0
1604506800000|2020-11-04 16:20:00|11571.1|11547.1|11571.1|11547.1|11571.1|11547.1|11571.1|11547.1|1
1604507100000|2020-11-04 16:25:00|11571.8|11547.8|11606.6|11566.6|11607|11582.1|11571.8|11547.8|13
1604507400000|2020-11-04 16:30:00|11601|11577|11608.7|11584.7|11608.7|11584.7|11601|11577|0
1604507700000|2020-11-04 16:35:00|11611|11587|11596.2|11572.2|11611.2|11587.2|11586.2|11560.1|3
1604508000000|2020-11-04 16:40:00|11596.3|11572.3|11598.8|11574.8|11601.8|11574.8|11596.3|11561.8|0
1604508300000|2020-11-04 16:45:00|11591.6|11567.6|11569.3|11529.3|11601.8|11567.6|11569.1|11514.4|4
1604508600000|2020-11-04 16:50:00|11566.9|11526.9|11574.5|11514.5|11574.5|11526.9|11566.8|11514.4|0
1604508900000|2020-11-04 16:55:00|11584.3|11524.3|11581.8|11521.8|11584.3|11524.3|11581.8|11521.8|3
1604509200000|2020-11-04 17:00:00|11576.3|11552.3|11569.3|11529.3|11584.7|11552.3|11569.3|11522|1
1604509500000|2020-11-04 17:05:00|11566.8|11526.8|11571.9|11511.9|11572|11526.8|11566.8|11511.9|0
1604509800000|2020-11-04 17:10:00|11574.3|11514.3|11579.3|11519.3|11579.3|11519.3|11574.3|11514.3|0
1604510100000|2020-11-04 17:15:00|11584.1|11524.1|11584.3|11524.3|11584.3|11524.3|11584.1|11524.1|0
1604510700000|2020-11-04 17:25:00|11581.8|11521.8|11533.8|11509.8|11581.8|11529.3|11531.4|11501.7|1
1604511000000|2020-11-04 17:30:00|11523.9|11499.9|11549.3|11509.3|11556.1|11509.3|11521.3|11491.8|12
1604511300000|2020-11-04 17:35:00|11564.3|11504.3|11566.8|11506.8|11571.8|11511.8|11564.3|11504.3|1
1604511600000|2020-11-04 17:40:00|11569.3|11509.3|11569.3|11509.3|11569.3|11509.3|11569.3|11509.3|0
1604511900000|2020-11-04 17:45:00|11564.5|11504.5|11572|11512|11574.3|11514.3|11564.3|11504.3|1
1604512200000|2020-11-04 17:50:00|11579.3|11539.3|11574.4|11514.4|11579.8|11539.3|11559.3|11514.3|1
1604512500000|2020-11-04 17:55:00|11569.4|11529.4|11569.4|11529.4|11569.4|11529.4|11569.4|11529.4|0
1604513400000|2020-11-04 18:10:00|11574.6|11514.6|11574.6|11514.6|11574.6|11514.6|11574.6|11514.6|0
1604514000000|2020-11-04 18:20:00|11589.4|11529.4|11574.6|11514.6|11589.4|11536.9|11572.3|11512.3|12
1604514300000|2020-11-04 18:25:00|11577|11517|11586.7|11526.7|11586.7|11526.7|11576.8|11516.8|7
1604514600000|2020-11-04 18:30:00|11586.9|11526.9|11586.9|11526.9|11586.9|11526.9|11586.9|11526.9|0
1604515200000|2020-11-04 18:40:00|11587|11527|11591.9|11531.9|11591.9|11531.9|11587|11527|3
1604515500000|2020-11-04 18:45:00|||||||||1
1604515800000|2020-11-04 18:50:00|11591.1|11531.1|11582|11522|11591.1|11531.1|11574.6|11514.6|7
1604516100000|2020-11-04 18:55:00|11579.5|11519.5|11604.3|11544.3|11604.3|11564.9|11574.5|11514.5|2
1604581200000|2020-11-05 13:00:00|11575.9|11515.9|11615.4|11591.4|11625.1|11601.1|11575.9|11515.9|52
1604581500000|2020-11-05 13:05:00|11613.4|11573.4|11605.9|11565.9|11613.4|11573.4|11605.9|11548.4|2
1604581800000|2020-11-05 13:10:00|11603.6|11563.6|11603.4|11563.4|11603.6|11563.6|11603.4|11563.4|1
1604582100000|2020-11-05 13:15:00|11501.1|11441.1|11541.1|11481.1|11605.9|11545.9|11401.2|11341.2|72
1604582400000|2020-11-05 13:20:00|11538.7|11478.7|11516.1|11456.1|11546.1|11514.1|11488.6|11446.1|5
1604582700000|2020-11-05 13:25:00|11520.8|11460.8|11541.1|11481.1|11553.6|11493.6|11512.9|11460.8|2
1604583000000|2020-11-05 13:30:00|11543.4|11483.4|11519|11459|11565.2|11505.2|11481.1|11421.1|12
1604583300000|2020-11-05 13:35:00|11518.7|11458.7|11533.8|11473.8|11563.8|11521.3|11488.7|11428.7|3
1604583600000|2020-11-05 13:40:00|11531.3|11471.3|11548.8|11488.8|11551.3|11491.3|11493.8|11433.8|3
1604583900000|2020-11-05 13:45:00|11551.3|11491.3|11551.3|11491.3|11551.3|11491.3|11532.2|11472.2|0
1604584200000|2020-11-05 13:50:00|11548.8|11488.8|11546.3|11486.3|11553.8|11493.8|11502.3|11442.3|3
1604584500000|2020-11-05 13:55:00|11551.3|11491.3|11561.3|11501.3|11568.8|11509.6|11533.6|11491.3|0
1604584800000|2020-11-05 14:00:00|11561.7|11501.7|11511.3|11451.3|11591|11546.3|11511.3|11451.3|7
1604585100000|2020-11-05 14:05:00|11520.7|11460.7|11553.8|11493.8|11566.3|11506.3|11520.7|11460.7|0
1604585400000|2020-11-05 14:10:00|11549.1|11489.1|11586.1|11526.1|11593.6|11533.6|11540.8|11488.8|1
1604585700000|2020-11-05 14:15:00|11569.1|11529.1|11560.9|11500.9|11583.6|11541.6|11543.3|11488.6|5
1604586000000|2020-11-05 14:20:00|11556.2|11496.2|11565.7|11505.7|11565.7|11505.7|11553.2|11493.2|10
1604586300000|2020-11-05 14:25:00|11565.6|11505.6|11565.6|11525.6|11573.1|11525.6|11565.6|11505.6|3
1604586900000|2020-11-05 14:35:00|11563.2|11523.2|11555.1|11531.1|11568.1|11531.4|11555.1|11523.1|2
1604587200000|2020-11-05 14:40:00|11563.7|11503.7|11558.1|11518.1|11563.7|11518.1|11558.1|11503.1|0
1604587500000|2020-11-05 14:45:00|11545.4|11521.4|11563.1|11503.1|11563.1|11521.4|11537.7|11486.2|0
1604588100000|2020-11-05 14:55:00|11563.2|11503.2|11563.2|11503.2|11563.2|11503.2|11563.2|11503.2|0
1604588400000|2020-11-05 15:00:00|11563.1|11503.1|11563.2|11503.2|11563.2|11510.4|11545.6|11488.4|0
1604588700000|2020-11-05 15:05:00|11563.3|11503.3|11575.9|11515.9|11583.4|11554.1|11550.8|11493.7|8
1604589000000|2020-11-05 15:10:00|11585.9|11525.9|11593.4|11533.4|11593.4|11533.4|11585.9|11525.9|2
1604589300000|2020-11-05 15:15:00|11580.9|11540.9|11490.9|11430.9|11580.9|11540.9|11458.4|11398.4|23
1604589600000|2020-11-05 15:20:00|11500.9|11440.9|11538.4|11478.4|11538.4|11478.4|11500.9|11440.9|0
1604589900000|2020-11-05 15:25:00|11540.8|11480.8|11538.4|11478.4|11548.4|11488.4|11538.4|11478.4|1
1604590200000|2020-11-05 15:30:00|11540.8|11480.8|11535.9|11495.9|11570.8|11510.8|11523.2|11480.8|5
1604590500000|2020-11-05 15:35:00|11558.3|11498.3|11545.9|11505.9|11572.8|11512.8|11535.9|11488.4|8
1604590800000|2020-11-05 15:40:00|11568.4|11508.4|11565.9|11505.9|11573.1|11513.1|11565.9|11505.9|2
1604591100000|2020-11-05 15:45:00|11566|11506|11565.8|11505.8|11566|11506|11565.8|11505.8|0
1604591400000|2020-11-05 15:50:00|11561.1|11501.1|11563.3|11503.3|11568.3|11508.3|11561.1|11501.1|2
1604591700000|2020-11-05 15:55:00|11565.7|11505.7|11573.3|11513.3|11588.3|11553.8|11560.9|11505.7|4
1604592000000|2020-11-05 16:00:00|11575.7|11515.7|11518.3|11458.3|11575.7|11515.7|11518.3|11458.3|3
1604592300000|2020-11-05 16:05:00|11517.7|11477.7|11520.8|11480.8|11520.8|11480.8|11517.7|11477.7|0
1604592600000|2020-11-05 16:10:00|11523.2|11483.2|11520.8|11480.8|11538.3|11484.1|11507.8|11465.8|12
1604592900000|2020-11-05 16:15:00|||||||||1
1604593500000|2020-11-05 16:25:00|11523.2|11483.2|11532.8|11508.8|11540.8|11508.8|11523.2|11480.8|3
1604593800000|2020-11-05 16:30:00|11568.3|11508.3|11543.3|11503.3|11568.3|11508.3|11543.3|11503.3|2
1604594100000|2020-11-05 16:35:00|11543.4|11503.4|11512.9|11488.9|11543.4|11503.4|11512.9|11488.9|6
1604594400000|2020-11-05 16:40:00|11517.9|11493.9|11520.9|11480.9|11535.2|11506.4|11517.9|11480.9|4
1604594700000|2020-11-05 16:45:00|11526.2|11466.2|11500.4|11476.4|11528.4|11476.4|11498.4|11453.4|5
1604595300000|2020-11-05 16:55:00|||||||||2
1604595900000|2020-11-05 17:05:00|11502.9|11478.9|11502.9|11478.9|11502.9|11478.9|11502.9|11478.9|1
1604596200000|2020-11-05 17:10:00|11502.7|11478.7|11502.7|11478.7|11502.7|11478.7|11502.7|11478.7|1
1604596500000|2020-11-05 17:15:00|11491|11467|11455.9|11395.9|11503.2|11468.9|11427.9|11395.9|12
1604596800000|2020-11-05 17:20:00|11448.4|11388.4|11453.6|11393.6|11462.5|11402.5|11436.1|11383.6|2
1604597100000|2020-11-05 17:25:00|11458.2|11398.2|11391.4|11331.4|11458.6|11398.6|11357.2|11297.2|26
1604597400000|2020-11-05 17:30:00|11383.9|11323.9|11386.4|11326.4|11391.4|11331.4|11383.9|11323.9|1
1604597700000|2020-11-05 17:35:00|11430.9|11370.9|11481.7|11421.7|11486.7|11426.7|11430.9|11370.9|6
1604598000000|2020-11-05 17:40:00|11457.2|11397.2|11451.9|11391.9|11457.2|11397.2|11451.9|11391.9|1
1604598300000|2020-11-05 17:45:00|11461.9|11401.9|11459.4|11399.4|11461.9|11401.9|11456.9|11396.9|1
1604598600000|2020-11-05 17:50:00|11473.4|11413.4|11474.2|11414.2|11474.2|11414.2|11473.4|11413.4|0
1604598900000|2020-11-05 17:55:00|11461.9|11421.9|11476.7|11416.7|11476.7|11421.9|11461.9|11416.4|0
1604599200000|2020-11-05 18:00:00|11479.1|11419.1|11479.2|11419.2|11479.2|11419.2|11479.1|11419.1|1
1604599500000|2020-11-05 18:05:00|11491.6|11431.6|11486.7|11426.7|11491.6|11431.6|11486.7|11426.7|1
1604599800000|2020-11-05 18:10:00|11484.2|11424.2|11486.7|11426.7|11486.7|11426.7|11484.2|11424.2|0
1604600100000|2020-11-05 18:15:00|11487.1|11427.1|11498.9|11438.9|11501.1|11441.1|11476.7|11416.7|1
1604600400000|2020-11-05 18:20:00|11487.2|11427.2|11498.6|11438.6|11498.6|11438.6|11487.2|11427.2|1
1604600700000|2020-11-05 18:25:00|11467.5|11427.5|11498.6|11438.6|11503.5|11443.5|11466.1|11414.1|20
1604601000000|2020-11-05 18:30:00|11503.3|11443.3|11503.5|11443.5|11511.1|11451.1|11496.1|11436.1|0
1604601300000|2020-11-05 18:35:00|11503.3|11443.3|11503.3|11443.3|11503.3|11443.3|11503.3|11443.3|0
1604601600000|2020-11-05 18:40:00|11518|11458|11528|11468|11528|11468|11508.6|11448.6|2
1604601900000|2020-11-05 18:45:00|11532.7|11472.7|11528.3|11488.3|11533.5|11501.3|11522.5|11472.7|2
1604602200000|2020-11-05 18:50:00|11525.3|11501.3|11537.9|11497.9|11537.9|11510.9|11525.2|11496.9|8
1604602500000|2020-11-05 18:55:00|11522.8|11498.8|11530.4|11470.4|11534.9|11510.9|11507.5|11464.3|7
1604667600000|2020-11-06 13:00:00|11514|11490|11511.8|11471.8|11520.5|11490|11487.6|11459.9|24
1604667900000|2020-11-06 13:05:00|11504.9|11464.9|11504.1|11464.1|11504.9|11464.9|11504.1|11464.1|7
1604668200000|2020-11-06 13:10:00|11503.8|11463.8|11509|11469|11511.5|11474.5|11498.1|11463.8|11
1604668500000|2020-11-06 13:15:00|11511.5|11471.5|11511.5|11471.5|11511.5|11471.5|11511.5|11471.5|1
1604668800000|2020-11-06 13:20:00|11496.3|11472.3|11501.3|11441.3|11508.1|11484.1|11496|11441.3|3
1604669100000|2020-11-06 13:25:00|11506.1|11466.1|11501.3|11441.3|11508.8|11466.1|11501.3|11441.3|0
1604669400000|2020-11-06 13:30:00|11503.6|11443.6|11508.6|11448.6|11508.6|11448.6|11496.7|11436.7|0
1604669700000|2020-11-06 13:35:00|11511.5|11451.5|11494|11434|11511.5|11451.5|11494|11434|1
1604670000000|2020-11-06 13:40:00|11491.7|11431.7|11486.5|11426.5|11491.7|11431.7|11484|11424|0
1604670600000|2020-11-06 13:50:00|11484.2|11424.2|11486.5|11426.5|11491.5|11431.5|11451.5|11396.9|1
1604670900000|2020-11-06 13:55:00|11479|11419|11479|11419|11481.5|11421.5|11474|11414|2
1604671200000|2020-11-06 14:00:00|11476.7|11416.7|11466.7|11406.7|11476.7|11416.7|11466.7|11406.7|0
1604671500000|2020-11-06 14:05:00|11471.3|11411.3|11454|11414|11471.5|11414|11451.5|11399.2|1
1604671800000|2020-11-06 14:10:00|11451.5|11411.5|11451.5|11411.5|11451.5|11411.5|11451.5|11411.5|0
1604672100000|2020-11-06 14:15:00|11453.8|11413.8|11484|11424|11491.5|11431.5|11451.5|11409|1
1604672400000|2020-11-06 14:20:00|11481.5|11421.5|11458.5|11434.5|11488.4|11434.5|11458.5|11421.5|0
1604672700000|2020-11-06 14:25:00|11456|11432|11456|11432|11458.3|11434.3|11456|11432|0
1604673000000|2020-11-06 14:30:00|11454.8|11414.8|11454|11414|11454.8|11415.1|11438.5|11413.5|4
1604673300000|2020-11-06 14:35:00|11448.5|11424.5|11491.5|11431.5|11491.5|11431.5|11446.2|11414.2|1
1604673600000|2020-11-06 14:40:00|11489.2|11429.2|11476.5|11436.5|11494|11437.3|11476.5|11426.5|1
1604674200000|2020-11-06 14:50:00|11474.2|11434.2|11468.6|11444.6|11474.2|11444.6|11468.6|11434|0
1604674500000|2020-11-06 14:55:00|11471.1|11447.1|11471.1|11447.1|11471.1|11447.1|11468.6|11444.6|1
1604674800000|2020-11-06 15:00:00|11503.7|11443.7|11468.6|11444.6|11503.7|11459.4|11468.6|11443.7|6
1604675100000|2020-11-06 15:05:00|11476.6|11416.6|11476.4|11416.4|11494.1|11434.1|11451.1|11411.8|2
1604675400000|2020-11-06 15:10:00|11476.8|11416.8|11471.8|11411.8|11489.1|11429.1|11443.8|11408.9|0
1604675700000|2020-11-06 15:15:00|11474.1|11414.1|11474.1|11414.1|11474.1|11414.1|11474.1|11414.1|0
1604676000000|2020-11-06 15:20:00|11469.1|11429.1|11463.6|11439.6|11469.1|11439.6|11463.4|11429.1|0
1604676300000|2020-11-06 15:25:00|11464.1|11424.1|11479.1|11419.1|11479.5|11424.1|11461.8|11414.1|1
1604676600000|2020-11-06 15:30:00|11480.8|11420.8|11486.6|11446.6|11513.7|11461.6|11480.8|11420.8|17
1604676900000|2020-11-06 15:35:00|11501.6|11441.6|11491.6|11431.6|11501.6|11441.6|11491.6|11431.6|0
1604677200000|2020-11-06 15:40:00|11499.1|11439.1|11499.1|11439.1|11499.1|11439.1|11499.1|11439.1|0
1604677500000|2020-11-06 15:45:00|11501.4|11441.4|11504.1|11444.1|11504.1|11444.1|11501.4|11441.4|0
1604677800000|2020-11-06 15:50:00|11509.5|11449.5|11503.8|11479.8|11514.5|11479.8|11503.8|11449.5|1
1604678100000|2020-11-06 15:55:00|11504|11480|11526.1|11502.1|11528.8|11504.8|11504|11480|3
1604678400000|2020-11-06 16:00:00|11523.8|11499.8|11524.1|11464.1|11524.1|11500|11519.1|11464.1|2
1604678700000|2020-11-06 16:05:00|11511.6|11471.6|11511.6|11471.6|11526.6|11471.8|11511.6|11466.6|1
1604679000000|2020-11-06 16:10:00|11517|11457|11514.1|11454.1|11519.1|11459.1|11496.6|11449.1|0
1604679300000|2020-11-06 16:15:00|11509.1|11449.1|11514.1|11454.1|11514.1|11454.1|11504.1|11444.1|1
1604679600000|2020-11-06 16:20:00|11509.5|11449.5|11516.6|11456.6|11516.6|11456.6|11509.1|11449.1|1
1604679900000|2020-11-06 16:25:00|11518.9|11458.9|11519.1|11459.1|11519.1|11459.1|11518.9|11458.9|0
1604680200000|2020-11-06 16:30:00|11511.6|11471.6|11511.7|11471.7|11511.7|11471.7|11511.6|11471.6|0
1604680500000|2020-11-06 16:35:00|||||||||7
1604681100000|2020-11-06 16:45:00|11512.1|11472.1|11511.2|11487.2|11513.7|11489.7|11511.2|11471.7|2
1604681400000|2020-11-06 16:50:00|11513.5|11489.5|11513.7|11489.7|11513.7|11489.7|11513.5|11489.5|0
1604681700000|2020-11-06 16:55:00|11511.4|11487.4|11523.5|11499.5|11528.6|11499.5|11511.4|11486.9|2
1604682300000|2020-11-06 17:05:00|11524.6|11484.6|11526|11502|11526.5|11502|11524.6|11484.6|2
1604682900000|2020-11-06 17:15:00|11526.5|11486.5|11521.2|11497.2|11526.5|11499.5|11521.2|11486.5|1
1604683200000|2020-11-06 17:20:00|11523.5|11499.5|11513.7|11489.7|11523.5|11499.5|11513.7|11489.7|1
1604683500000|2020-11-06 17:25:00|11524|11484|11524.2|11484.2|11524.2|11484.2|11524|11484|1
1604683800000|2020-11-06 17:30:00|11513.9|11489.9|11519.2|11479.2|11519.2|11489.9|11511.7|11471.7|4
1604684400000|2020-11-06 17:40:00|11516.7|11476.7|11526.5|11486.5|11526.5|11492.2|11516.2|11464.2|3
1604685000000|2020-11-06 17:50:00|11524.2|11484.2|11524.2|11484.2|11524.2|11484.2|11524.2|11484.2|1
1604685900000|2020-11-06 18:05:00|||||||||1
1604686500000|2020-11-06 18:15:00|11524.3|11484.3|11518.8|11494.8|11524.3|11494.8|11513.9|11484.3|1
1604686800000|2020-11-06 18:20:00|11515.2|11475.2|11504.3|11464.3|11519.3|11479.3|11503.7|11446.8|10
1604687100000|2020-11-06 18:25:00|11509.7|11449.7|11504.5|11444.5|11516.8|11464.3|11497|11444.3|4
1604687400000|2020-11-06 18:30:00|11504.3|11444.3|11489.3|11449.3|11504.3|11452|11489.3|11444.3|0
1604688000000|2020-11-06 18:40:00|11488.8|11464.8|11488.8|11464.8|11493.8|11469.8|11488.8|11464.8|2
1604688300000|2020-11-06 18:45:00|11489.4|11465.4|11489.3|11449.3|11496.3|11472.3|11488.8|11449.3|4
1604688600000|2020-11-06 18:50:00|11478.8|11454.8|11488.8|11464.8|11491.3|11467.3|11478.8|11454.8|1
1604688900000|2020-11-06 18:55:00|11494.3|11454.3|11496.8|11436.8|11504.1|11464.8|11488.6|11434.3|14
1604926800000|2020-11-09 13:00:00|11531.1|11507.1|11402.3|11342.3|11583.5|11559|11334|11295.4|134
1604927100000|2020-11-09 13:05:00|11395.7|11335.7|11436|11376|11488.8|11428.8|11394.2|11335.4|5
1604927400000|2020-11-09 13:10:00|11431.7|11371.7|11426.7|11366.7|11431.7|11371.7|11424.5|11364.5|0
1604927700000|2020-11-09 13:15:00|11429.5|11369.5|11470.1|11410.1|11472.6|11412.6|11429.5|11369.5|10
1604928000000|2020-11-09 13:20:00|11472.6|11412.6|11434.8|11374.8|11472.6|11427.6|11432.6|11372.6|9
1604928300000|2020-11-09 13:25:00|11427.3|11367.3|11440.1|11400.1|11466.7|11406.7|11391.8|11359.8|12
1604928900000|2020-11-09 13:35:00|11433.6|11373.6|11431.7|11371.7|11441.1|11390.5|11427.3|11367.3|2
1604929200000|2020-11-09 13:40:00|11437|11377|11419.5|11379.5|11437|11379.5|11419.5|11365.2|1
1604929500000|2020-11-09 13:45:00|11419.6|11379.6|11419.6|11379.6|11419.6|11379.6|11419.6|11379.6|0
1604929800000|2020-11-09 13:50:00|11421.4|11361.4|11404|11364|11425.8|11365.8|11403.9|11356.1|10
1604930100000|2020-11-09 13:55:00|11406.1|11366.1|11404|11364|11406.1|11366.1|11404|11364|0
1604930400000|2020-11-09 14:00:00|11406.1|11366.1|11453.9|11393.9|11453.9|11393.9|11400.5|11344|7
1604930700000|2020-11-09 14:05:00|11454.6|11394.6|11466.5|11426.5|11468.9|11426.5|11444.6|11384.6|1
1604931000000|2020-11-09 14:10:00|11487.4|11427.4|11478.6|11418.6|11487.4|11427.4|11478.6|11418.6|0
1604931300000|2020-11-09 14:15:00|11449.6|11389.6|11447.4|11387.4|11458.6|11398.6|11447.4|11387.4|3
1604931600000|2020-11-09 14:20:00|11433|11393|11434.6|11394.6|11446.8|11394.6|11432.4|11386.8|1
1604931900000|2020-11-09 14:25:00|11434|11394|11447.4|11387.4|11466.8|11406.8|11368.8|11344|24
1604932200000|2020-11-09 14:30:00|11449.6|11389.6|11425.9|11365.9|11461.8|11401.8|11420.9|11360.9|2
1604932500000|2020-11-09 14:35:00|11430.3|11370.3|11398.4|11358.4|11457.4|11414.9|11395.9|11351.2|5
1604932800000|2020-11-09 14:40:00|11396.2|11356.2|11420.3|11360.3|11435|11375|11394.8|11355.9|6
1604933100000|2020-11-09 14:45:00|11412.5|11372.5|11415|11375|11415|11375|11412.5|11372.5|0
1604933700000|2020-11-09 14:55:00|11465.6|11405.6|11452.5|11392.5|11465.6|11405.6|11430.9|11375|3
1604934000000|2020-11-09 15:00:00|11461.2|11401.2|11409.2|11385.2|11461.8|11401.8|11403.8|11355.3|3
1604934300000|2020-11-09 15:05:00|11409.5|11385.5|11409.5|11385.5|11415|11385.5|11409.5|11375|0
1604934600000|2020-11-09 15:10:00|11447.5|11387.5|11460|11400|11460|11400|11440|11382.5|1
1604934900000|2020-11-09 15:15:00|11462.2|11402.2|11465|11405|11465|11405|11455|11395|1
1604935200000|2020-11-09 15:20:00|11460|11400|11440|11400|11465|11405|11440|11392.5|1
1604935500000|2020-11-09 15:25:00|11443.5|11383.5|11417.5|11377.5|11443.5|11383.5|11417.5|11377.5|1
1604935800000|2020-11-09 15:30:00|11419.7|11379.7|11420|11380|11420|11380|11419.7|11379.7|0
1604936100000|2020-11-09 15:35:00|11415.7|11375.7|11410.4|11370.4|11415.7|11380.5|11402.4|11368.2|3
1604936400000|2020-11-09 15:40:00|11409.5|11385.5|11408.2|11368.2|11409.5|11385.5|11408.2|11368.2|1
1604936700000|2020-11-09 15:45:00|11410.4|11370.4|11404.6|11380.6|11410.4|11380.6|11404.6|11370.4|0
1604937000000|2020-11-09 15:50:00|11421.6|11381.6|11424.4|11384.4|11424.4|11384.4|11421.6|11381.6|2
1604937300000|2020-11-09 15:55:00|11424.7|11384.7|11412.1|11388.1|11426.9|11388.4|11412.1|11384.7|1
1604937600000|2020-11-09 16:00:00|11414.3|11390.3|11394.9|11370.9|11421.4|11397.4|11394.9|11370.7|3
1604937900000|2020-11-09 16:05:00|11411.6|11371.6|11380.1|11340.1|11411.6|11379.6|11379.1|11322.6|10
1604938200000|2020-11-09 16:10:00|11372.1|11348.1|11372.1|11348.1|11372.1|11348.1|11372.1|11348.1|0
1604938500000|2020-11-09 16:15:00|11367.1|11343.1|11372.1|11348.1|11372.1|11348.1|11367.1|11343.1|1
1604938800000|2020-11-09 16:20:00|11372.4|11348.4|11389.5|11349.5|11389.5|11349.5|11372.4|11348.4|5
1604939100000|2020-11-09 16:25:00|11391.7|11351.7|11412|11372|11423.5|11376|11391.7|11351.7|2
1604940000000|2020-11-09 16:40:00|11424.2|11364.2|11405.1|11365.1|11424.2|11369.8|11405.1|11362|3
1604940300000|2020-11-09 16:45:00|11409.5|11369.5|11405.2|11365.2|11409.8|11369.8|11405.2|11365.2|1
1604940600000|2020-11-09 16:50:00|11392.7|11352.7|11459.5|11399.5|11460.1|11400.1|11392.7|11344.5|13
1604940900000|2020-11-09 16:55:00|11459.8|11399.8|11514.5|11454.5|11516.4|11456.4|11452.7|11399.8|18
1604941200000|2020-11-09 17:00:00|11518.9|11458.9|11514|11490|11526.1|11490.3|11514|11458.9|5
1604941500000|2020-11-09 17:05:00|||||||||1
1604941800000|2020-11-09 17:10:00|11516.5|11492.5|11529.1|11505.1|11529.1|11505.1|11514|11490|7
1604942100000|2020-11-09 17:15:00|11529.4|11505.4|11529.1|11505.1|11529.7|11505.7|11529.1|11505.1|3
1604942400000|2020-11-09 17:20:00|11534.1|11510.1|11534.1|11510.1|11534.1|11510.1|11534.1|11510.1|1
1604942700000|2020-11-09 17:25:00|11524.6|11484.6|11524.6|11484.6|11524.6|11484.6|11524.6|11484.6|6
1604943000000|2020-11-09 17:30:00|11512.2|11488.2|11459.3|11399.3|11512.2|11488.2|11449.6|11389.6|3
1604943300000|2020-11-09 17:35:00|11487.1|11427.1|11484.6|11424.6|11487.1|11427.1|11454.3|11394.3|2
1604943600000|2020-11-09 17:40:00|11484.9|11424.9|11498.1|11438.1|11498.1|11438.1|11484.9|11424.9|2
1604943900000|2020-11-09 17:45:00|11502.4|11442.4|11500.6|11440.6|11503.1|11443.1|11500.6|11440.6|0
1604944200000|2020-11-09 17:50:00|11498.4|11438.4|11500.6|11440.6|11500.6|11440.6|11498.1|11438.1|1
1604944500000|2020-11-09 17:55:00|11507.8|11447.8|11512.8|11452.8|11515.3|11455.3|11507.8|11447.8|1
1604944800000|2020-11-09 18:00:00|11527.8|11467.8|11527.4|11467.4|11527.8|11467.8|11527.4|11467.4|15
1604945100000|2020-11-09 18:05:00|11527.5|11467.5|11527.8|11467.8|11531.2|11485.6|11510|11466.5|0
1604945400000|2020-11-09 18:10:00|11530|11470|11524.3|11484.3|11530|11484.3|11522.1|11465.6|0
1604945700000|2020-11-09 18:15:00|11521.3|11461.3|11521.3|11461.3|11521.3|11461.3|11521.3|11461.3|1
1604946000000|2020-11-09 18:20:00|11475.6|11415.6|11509.3|11449.3|11510|11450|11459.2|11399.2|4
1604946300000|2020-11-09 18:25:00|11514.3|11454.3|11539|11479|11539|11498.6|11502.5|11442.5|6
1604946600000|2020-11-09 18:30:00|11534.3|11474.3|11536.5|11476.5|11536.5|11476.5|11534.3|11474.3|2
1604946900000|2020-11-09 18:35:00|11534.4|11474.4|11529.7|11489.7|11534.4|11489.7|11526.5|11474.4|0
1604947200000|2020-11-09 18:40:00|11531.9|11491.9|11531.5|11491.5|11531.9|11491.9|11531.5|11491.5|3
1604947500000|2020-11-09 18:45:00|11518.2|11458.2|11534|11474|11534|11474|11518.2|11458.2|3
1604947800000|2020-11-09 18:50:00|11536.2|11476.2|11539.1|11479.1|11539.1|11479.1|11536.2|11476.2|4
1604948100000|2020-11-09 18:55:00|11526.9|11486.9|11509.7|11449.7|11526.9|11486.9|11509.7|11449.7|5
1605013200000|2020-11-10 13:00:00|11521.4|11461.4|11496.4|11456.4|11523.9|11463.9|11496.4|11456.4|6
1605013500000|2020-11-10 13:05:00|11488.9|11428.9|11486|11426|11488.9|11428.9|11473.5|11413.5|1
1605013800000|2020-11-10 13:10:00|11461.6|11437.6|11498.9|11438.9|11501|11441|11460.9|11425.3|4
1605014100000|2020-11-10 13:15:00|11496.8|11436.8|11508.9|11468.9|11523.5|11475.7|11470|11430|11
1605014400000|2020-11-10 13:20:00|11514.6|11454.6|11498.9|11458.9|11514.6|11465.5|11485.2|11454.6|7
1605015000000|2020-11-10 13:30:00|11501.1|11461.1|11500|11460|11501.1|11465.5|11488.8|11458.9|2
1605015300000|2020-11-10 13:35:00|11496.3|11472.3|11496.6|11472.6|11500.7|11473|11496.3|11460.7|0
1605015600000|2020-11-10 13:40:00|11500|11460|11500|11460|11500|11472.6|11489.9|11460|1
1605016200000|2020-11-10 13:50:00|11496.3|11472.3|11496.7|11472.7|11502.2|11474.8|11489.9|11460|1
1605016500000|2020-11-10 13:55:00|11498.8|11474.8|11496.7|11472.7|11499.2|11475.2|11496.7|11472.7|0
1605016800000|2020-11-10 14:00:00|11498.8|11474.8|11512.7|11488.7|11515.7|11488.7|11496.7|11472.7|2
1605017100000|2020-11-10 14:05:00|11512.8|11488.8|11522.9|11482.9|11522.9|11488.8|11512.8|11482.9|1
1605017400000|2020-11-10 14:10:00|11512.8|11488.8|11520.4|11480.4|11520.4|11488.8|11512.8|11480.4|0
1605017700000|2020-11-10 14:15:00|11517.4|11493.4|11520.4|11480.4|11520.4|11495.9|11508.1|11480.4|1
1605018000000|2020-11-10 14:20:00|11521.5|11481.5|11491|11467|11521.5|11484.1|11491|11467|4
1605018300000|2020-11-10 14:25:00|11492.4|11468.4|11513.6|11473.6|11513.6|11479.5|11492.4|11468.4|3
1605018600000|2020-11-10 14:30:00|11508.5|11484.5|11508.5|11484.5|11508.5|11484.5|11508.5|11484.5|0
1605018900000|2020-11-10 14:35:00|11514.6|11490.6|11521|11497|11521|11497|11514.6|11490.6|1
1605019200000|2020-11-10 14:40:00|11522.4|11498.4|11527.1|11503.1|11531.4|11507.4|11522.4|11498.4|3
1605019500000|2020-11-10 14:45:00|11531.4|11507.4|11546.4|11522.4|11555.8|11522.4|11526.7|11495.1|26
1605019800000|2020-11-10 14:50:00|||||||||1
1605020100000|2020-11-10 14:55:00|11544.2|11520.2|11551.7|11527.7|11566.2|11539.2|11544.2|11520.2|8
1605020400000|2020-11-10 15:00:00|11551.4|11527.4|11542.8|11518.8|11553|11527.4|11536.4|11512.4|7
1605020700000|2020-11-10 15:05:00|11545|11521|11545|11521|11545|11521|11545|11521|0
1605021300000|2020-11-10 15:15:00|11549.3|11525.3|11549.3|11525.3|11549.3|11525.3|11549.3|11525.3|1
1605021600000|2020-11-10 15:20:00|11553.9|11529.9|11553.9|11529.9|11561.5|11534.5|11551.4|11521.5|2
1605021900000|2020-11-10 15:25:00|11556.1|11532.1|11551.8|11527.8|11556.1|11532.1|11551.8|11527.8|2
1605022200000|2020-11-10 15:30:00|11551.4|11527.4|11549.3|11525.3|11551.4|11527.4|11549.3|11525.3|0
1605022500000|2020-11-10 15:35:00|11553|11513|11533.6|11509.6|11553|11523.1|11533.6|11504.1|5
1605022800000|2020-11-10 15:40:00|11535.7|11511.7|11540|11516|11540|11516|11535.7|11511.7|2
1605023100000|2020-11-10 15:45:00|11542.2|11518.2|11542.2|11518.2|11542.2|11518.2|11542.2|11518.2|0
1605023400000|2020-11-10 15:50:00|11533.6|11509.6|11526.5|11502.5|11533.6|11509.6|11526.5|11502.5|5
1605023700000|2020-11-10 15:55:00|11522.2|11498.2|11519.7|11495.7|11526.1|11502.1|11513.3|11489.3|8
1605024000000|2020-11-10 16:00:00|11521.8|11497.8|11517.6|11493.6|11521.8|11497.8|11517.6|11493.6|3
1605024900000|2020-11-10 16:15:00|11534.1|11494.1|11521.9|11497.9|11534.1|11500|11521.9|11494.1|2
1605025200000|2020-11-10 16:20:00|11524|11500|11524|11500|11524|11500|11524|11500|0
1605025500000|2020-11-10 16:25:00|11525.6|11485.6|11511.2|11487.2|11525.6|11491.5|11511.2|11485.6|6
1605025800000|2020-11-10 16:30:00|11523.1|11483.1|11535.2|11475.2|11535.2|11483.1|11523.1|11475.2|1
1605026100000|2020-11-10 16:35:00|11529.5|11489.5|11533.8|11493.8|11535.9|11499.7|11519.4|11489.5|1
1605026700000|2020-11-10 16:45:00|11536|11496|11540.2|11500.2|11540.2|11500.2|11536|11496|2
1605027300000|2020-11-10 16:55:00|11538.1|11498.1|11528|11504|11538.1|11504|11528|11498.1|0
1605027600000|2020-11-10 17:00:00|11538.1|11498.1|11536.5|11512.5|11542.4|11517.5|11532.2|11498.1|4
1605027900000|2020-11-10 17:05:00|11533.8|11493.8|11539|11515|11548.1|11517.5|11533.8|11488.1|3
1605028200000|2020-11-10 17:10:00|11545.8|11521.8|11556.3|11516.3|11556.3|11522.2|11539.4|11511.3|16
1605028500000|2020-11-10 17:15:00|11546.2|11522.2|11546.5|11522.5|11556.3|11522.5|11544|11516.3|1
1605028800000|2020-11-10 17:20:00|11553.3|11529.3|11553.3|11529.3|11553.3|11529.3|11546.2|11522.2|5
1605029100000|2020-11-10 17:25:00|11551.5|11527.5|11563|11539|11565.5|11541.5|11551.5|11527.5|10
1605029400000|2020-11-10 17:30:00|11560.8|11536.8|11558.3|11534.3|11560.8|11536.8|11558.3|11534.3|1
1605029700000|2020-11-10 17:35:00|11562.6|11538.6|11569.4|11545.4|11569.8|11545.8|11560.8|11536.8|4
1605030000000|2020-11-10 17:40:00|11565.2|11541.2|11567.4|11527.4|11569.4|11545.4|11562.8|11507.8|15
1605030300000|2020-11-10 17:45:00|11554.8|11530.8|11552.3|11528.3|11567.4|11530.8|11551.2|11527.1|2
1605030600000|2020-11-10 17:50:00|11554.8|11530.8|11612.6|11588.6|11612.6|11588.6|11552.3|11503.5|105
1605030900000|2020-11-10 17:55:00|11591.2|11567.2|11595.9|11571.9|11600.9|11576.9|11586.6|11562.6|36
1605031200000|2020-11-10 18:00:00|11600.5|11576.5|11600.5|11576.5|11600.5|11576.5|11600.5|11576.5|2
1605031500000|2020-11-10 18:05:00|11606.9|11582.9|11722.4|11682.4|11767.7|11732.9|11606.9|11582.9|128
1605031800000|2020-11-10 18:10:00|11719.9|11679.9|11705.3|11645.3|11720.3|11685.8|11692.4|11637.8|18
1605032100000|2020-11-10 18:15:00|11707.8|11647.8|11707.8|11647.8|11724.6|11697.6|11704.4|11647.1|26
1605032400000|2020-11-10 18:20:00|11717.4|11657.4|11720.3|11660.3|11729.6|11681.7|11690.3|11645.3|9
1605032700000|2020-11-10 18:25:00|11721|11661|11743|11719|11753.5|11721.5|11721|11661|37
1605033000000|2020-11-10 18:30:00|11745.1|11721.1|11812.2|11788.2|11819.7|11795.7|11743.3|11719.3|78
1605033300000|2020-11-10 18:35:00|11817.2|11793.2|11821.9|11797.9|11821.9|11797.9|11793|11735.7|51
1605033600000|2020-11-10 18:40:00|11842.2|11818.2|11806.2|11782.2|11868.3|11844.3|11806.2|11782.2|46
1605033900000|2020-11-10 18:45:00|11808.3|11784.3|11856.7|11796.7|11862|11814.2|11808.3|11772.8|40
1605034200000|2020-11-10 18:50:00|11861.7|11801.7|11833.5|11773.5|11861.7|11814.2|11781|11741|32
1605034500000|2020-11-10 18:55:00|11793|11769|11823.1|11763.1|11840.6|11780.6|11793|11758.5|24
1605013200000|2020-11-10 13:00:00|11521.4|11461.4|11496.4|11456.4|11523.9|11463.9|11496.4|11456.4|6
1605013500000|2020-11-10 13:05:00|11488.9|11428.9|11486|11426|11488.9|11428.9|11473.5|11413.5|1
1605013800000|2020-11-10 13:10:00|11461.6|11437.6|11498.9|11438.9|11501|11441|11460.9|11425.3|4
1605014100000|2020-11-10 13:15:00|11496.8|11436.8|11508.9|11468.9|11523.5|11475.7|11470|11430|11
1605014400000|2020-11-10 13:20:00|11514.6|11454.6|11498.9|11458.9|11514.6|11465.5|11485.2|11454.6|7
1605015000000|2020-11-10 13:30:00|11501.1|11461.1|11500|11460|11501.1|11465.5|11488.8|11458.9|2
1605015300000|2020-11-10 13:35:00|11496.3|11472.3|11496.6|11472.6|11500.7|11473|11496.3|11460.7|0
1605015600000|2020-11-10 13:40:00|11500|11460|11500|11460|11500|11472.6|11489.9|11460|1
1605016200000|2020-11-10 13:50:00|11496.3|11472.3|11496.7|11472.7|11502.2|11474.8|11489.9|11460|1
1605016500000|2020-11-10 13:55:00|11498.8|11474.8|11496.7|11472.7|11499.2|11475.2|11496.7|11472.7|0
1605016800000|2020-11-10 14:00:00|11498.8|11474.8|11512.7|11488.7|11515.7|11488.7|11496.7|11472.7|2
1605017100000|2020-11-10 14:05:00|11512.8|11488.8|11522.9|11482.9|11522.9|11488.8|11512.8|11482.9|1
1605017400000|2020-11-10 14:10:00|11512.8|11488.8|11520.4|11480.4|11520.4|11488.8|11512.8|11480.4|0
1605017700000|2020-11-10 14:15:00|11517.4|11493.4|11520.4|11480.4|11520.4|11495.9|11508.1|11480.4|1
1605018000000|2020-11-10 14:20:00|11521.5|11481.5|11491|11467|11521.5|11484.1|11491|11467|4
1605018300000|2020-11-10 14:25:00|11492.4|11468.4|11513.6|11473.6|11513.6|11479.5|11492.4|11468.4|3
1605018600000|2020-11-10 14:30:00|11508.5|11484.5|11508.5|11484.5|11508.5|11484.5|11508.5|11484.5|0
1605018900000|2020-11-10 14:35:00|11514.6|11490.6|11521|11497|11521|11497|11514.6|11490.6|1
1605019200000|2020-11-10 14:40:00|11522.4|11498.4|11527.1|11503.1|11531.4|11507.4|11522.4|11498.4|3
1605019500000|2020-11-10 14:45:00|11531.4|11507.4|11546.4|11522.4|11555.8|11522.4|11526.7|11495.1|26
1605019800000|2020-11-10 14:50:00|||||||||1
1605020100000|2020-11-10 14:55:00|11544.2|11520.2|11551.7|11527.7|11566.2|11539.2|11544.2|11520.2|8
1605020400000|2020-11-10 15:00:00|11551.4|11527.4|11542.8|11518.8|11553|11527.4|11536.4|11512.4|7
1605020700000|2020-11-10 15:05:00|11545|11521|11545|11521|11545|11521|11545|11521|0
1605021300000|2020-11-10 15:15:00|11549.3|11525.3|11549.3|11525.3|11549.3|11525.3|11549.3|11525.3|1
1605021600000|2020-11-10 15:20:00|11553.9|11529.9|11553.9|11529.9|11561.5|11534.5|11551.4|11521.5|2
1605021900000|2020-11-10 15:25:00|11556.1|11532.1|11551.8|11527.8|11556.1|11532.1|11551.8|11527.8|2
1605022200000|2020-11-10 15:30:00|11551.4|11527.4|11549.3|11525.3|11551.4|11527.4|11549.3|11525.3|0
1605022500000|2020-11-10 15:35:00|11553|11513|11533.6|11509.6|11553|11523.1|11533.6|11504.1|5
1605022800000|2020-11-10 15:40:00|11535.7|11511.7|11540|11516|11540|11516|11535.7|11511.7|2
1605023100000|2020-11-10 15:45:00|11542.2|11518.2|11542.2|11518.2|11542.2|11518.2|11542.2|11518.2|0
1605023400000|2020-11-10 15:50:00|11533.6|11509.6|11526.5|11502.5|11533.6|11509.6|11526.5|11502.5|5
1605023700000|2020-11-10 15:55:00|11522.2|11498.2|11519.7|11495.7|11526.1|11502.1|11513.3|11489.3|8
1605024000000|2020-11-10 16:00:00|11521.8|11497.8|11517.6|11493.6|11521.8|11497.8|11517.6|11493.6|3
1605024900000|2020-11-10 16:15:00|11534.1|11494.1|11521.9|11497.9|11534.1|11500|11521.9|11494.1|2
1605025200000|2020-11-10 16:20:00|11524|11500|11524|11500|11524|11500|11524|11500|0
1605025500000|2020-11-10 16:25:00|11525.6|11485.6|11511.2|11487.2|11525.6|11491.5|11511.2|11485.6|6
1605025800000|2020-11-10 16:30:00|11523.1|11483.1|11535.2|11475.2|11535.2|11483.1|11523.1|11475.2|1
1605026100000|2020-11-10 16:35:00|11529.5|11489.5|11533.8|11493.8|11535.9|11499.7|11519.4|11489.5|1
1605026700000|2020-11-10 16:45:00|11536|11496|11540.2|11500.2|11540.2|11500.2|11536|11496|2
1605027300000|2020-11-10 16:55:00|11538.1|11498.1|11528|11504|11538.1|11504|11528|11498.1|0
1605027600000|2020-11-10 17:00:00|11538.1|11498.1|11536.5|11512.5|11542.4|11517.5|11532.2|11498.1|4
1605027900000|2020-11-10 17:05:00|11533.8|11493.8|11539|11515|11548.1|11517.5|11533.8|11488.1|3
1605028200000|2020-11-10 17:10:00|11545.8|11521.8|11556.3|11516.3|11556.3|11522.2|11539.4|11511.3|16
1605028500000|2020-11-10 17:15:00|11546.2|11522.2|11546.5|11522.5|11556.3|11522.5|11544|11516.3|1
1605028800000|2020-11-10 17:20:00|11553.3|11529.3|11553.3|11529.3|11553.3|11529.3|11546.2|11522.2|5
1605029100000|2020-11-10 17:25:00|11551.5|11527.5|11563|11539|11565.5|11541.5|11551.5|11527.5|10
1605029400000|2020-11-10 17:30:00|11560.8|11536.8|11558.3|11534.3|11560.8|11536.8|11558.3|11534.3|1
1605029700000|2020-11-10 17:35:00|11562.6|11538.6|11569.4|11545.4|11569.8|11545.8|11560.8|11536.8|4
1605030000000|2020-11-10 17:40:00|11565.2|11541.2|11567.4|11527.4|11569.4|11545.4|11562.8|11507.8|15
1605030300000|2020-11-10 17:45:00|11554.8|11530.8|11552.3|11528.3|11567.4|11530.8|11551.2|11527.1|2
1605030600000|2020-11-10 17:50:00|11554.8|11530.8|11612.6|11588.6|11612.6|11588.6|11552.3|11503.5|105
1605030900000|2020-11-10 17:55:00|11591.2|11567.2|11595.9|11571.9|11600.9|11576.9|11586.6|11562.6|36
1605031200000|2020-11-10 18:00:00|11600.5|11576.5|11600.5|11576.5|11600.5|11576.5|11600.5|11576.5|2
1605031500000|2020-11-10 18:05:00|11606.9|11582.9|11722.4|11682.4|11767.7|11732.9|11606.9|11582.9|128
1605031800000|2020-11-10 18:10:00|11719.9|11679.9|11705.3|11645.3|11720.3|11685.8|11692.4|11637.8|18
1605032100000|2020-11-10 18:15:00|11707.8|11647.8|11707.8|11647.8|11724.6|11697.6|11704.4|11647.1|26
1605032400000|2020-11-10 18:20:00|11717.4|11657.4|11720.3|11660.3|11729.6|11681.7|11690.3|11645.3|9
1605032700000|2020-11-10 18:25:00|11721|11661|11743|11719|11753.5|11721.5|11721|11661|37
1605033000000|2020-11-10 18:30:00|11745.1|11721.1|11812.2|11788.2|11819.7|11795.7|11743.3|11719.3|78
1605033300000|2020-11-10 18:35:00|11817.2|11793.2|11821.9|11797.9|11821.9|11797.9|11793|11735.7|51
1605033600000|2020-11-10 18:40:00|11842.2|11818.2|11806.2|11782.2|11868.3|11844.3|11806.2|11782.2|46
1605033900000|2020-11-10 18:45:00|11808.3|11784.3|11856.7|11796.7|11862|11814.2|11808.3|11772.8|40
1605034200000|2020-11-10 18:50:00|11861.7|11801.7|11833.5|11773.5|11861.7|11814.2|11781|11741|32
1605034500000|2020-11-10 18:55:00|11793|11769|11823.1|11763.1|11840.6|11780.6|11793|11758.5|24
1605099600000|2020-11-11 13:00:00|11754|11730|11773.7|11749.7|11779.5|11755|11751.5|11717.4|52
1605099900000|2020-11-11 13:05:00|11774.1|11750.1|11772|11748|11797.1|11763.3|11771.6|11738.2|17
1605100200000|2020-11-11 13:10:00|11782.5|11742.5|11796.3|11756.3|11803|11764.7|11779.5|11742.5|17
1605100500000|2020-11-11 13:15:00|11798.4|11758.4|11796.3|11756.3|11798.4|11758.4|11795.9|11755.9|3
1605100800000|2020-11-11 13:20:00|11785.4|11761.4|11789.2|11765.2|11790|11766|11785.4|11761.4|1
1605101100000|2020-11-11 13:25:00|11803.9|11763.9|11794.7|11754.7|11803.9|11776.9|11781.7|11739.7|12
1605101400000|2020-11-11 13:30:00|11785.5|11745.5|11750|11726|11785.5|11747.2|11750|11726|5
1605101700000|2020-11-11 13:35:00|11747.5|11723.5|11749.6|11725.6|11749.6|11725.6|11747.5|11723.5|0
1605102000000|2020-11-11 13:40:00|11750|11726|11770.5|11730.5|11770.5|11741|11750|11726|3
1605102300000|2020-11-11 13:45:00|11775.1|11735.1|11769.6|11745.6|11777.1|11753.1|11769.6|11735.1|2
1605102600000|2020-11-11 13:50:00|||||||||1
1605102900000|2020-11-11 13:55:00|11772.1|11748.1|11774.7|11734.7|11777.1|11753.1|11762|11732.1|5
1605103200000|2020-11-11 14:00:00|11765|11741|11769.6|11745.6|11775.1|11745.6|11765|11735.1|0
1605103500000|2020-11-11 14:05:00|11758.3|11734.3|11770.5|11730.5|11770.5|11734.3|11758.3|11730.5|4
1605103800000|2020-11-11 14:10:00|11765|11741|11776.7|11752.7|11776.7|11752.7|11765|11730.9|1
1605104100000|2020-11-11 14:15:00|11774.2|11750.2|11776.7|11752.7|11776.7|11752.7|11774.2|11750.2|1
1605104400000|2020-11-11 14:20:00|11775.9|11751.9|11769.6|11745.6|11775.9|11751.9|11769.6|11745.6|1
1605104700000|2020-11-11 14:25:00|11771.2|11747.2|11774.2|11750.2|11781.7|11757.7|11771.2|11747.2|11
1605105000000|2020-11-11 14:30:00|11779.2|11755.2|11788.4|11764.4|11788.4|11764.4|11779.2|11755.2|3
1605105300000|2020-11-11 14:35:00|11790.5|11766.5|11798.8|11774.8|11801.3|11777.3|11790.5|11766.5|12
1605105600000|2020-11-11 14:40:00|11789.2|11765.2|11800.9|11776.9|11800.9|11776.9|11789.2|11765.2|6
1605105900000|2020-11-11 14:45:00|11793.8|11769.8|11789.6|11765.6|11803.9|11779.4|11789.6|11763.9|7
1605106200000|2020-11-11 14:50:00|11793.8|11769.8|11794.2|11770.2|11794.2|11770.2|11793.8|11769.8|4
1605106500000|2020-11-11 14:55:00|||||||||1
1605106800000|2020-11-11 15:00:00|11804.7|11780.7|11808.8|11784.8|11822.6|11798.6|11804.7|11780.7|41
1605107100000|2020-11-11 15:05:00|11811.8|11751.8|11804.7|11764.7|11811.8|11766.8|11804.7|11749.7|5
1605107400000|2020-11-11 15:10:00|11794.6|11770.6|11811.4|11771.4|11814.3|11784|11792.1|11750.1|8
1605107700000|2020-11-11 15:15:00|11811.8|11771.8|11805.5|11765.5|11814.7|11787.7|11795.4|11765.5|5
1605108000000|2020-11-11 15:20:00|11791.2|11767.2|11785.4|11761.4|11791.2|11767.2|11785.4|11750|0
1605108300000|2020-11-11 15:25:00|11785.8|11761.8|11785.4|11761.4|11785.8|11761.8|11785.4|11761.4|1
1605108600000|2020-11-11 15:30:00|11789.6|11765.6|11799.6|11775.6|11799.6|11775.6|11785.4|11761.4|3
1605108900000|2020-11-11 15:35:00|11800|11776|11806.3|11782.3|11806.3|11782.3|11800|11776|1
1605109500000|2020-11-11 15:45:00|11808.8|11784.8|11810.9|11786.9|11813.8|11789.8|11808.8|11784.8|5
1605109800000|2020-11-11 15:50:00|11813.4|11789.4|11813.4|11789.4|11813.4|11789.4|11813.4|11789.4|6
1605110100000|2020-11-11 15:55:00|11815.5|11791.5|11820.9|11796.9|11820.9|11796.9|11815.5|11791.5|17
1605110400000|2020-11-11 16:00:00|11822.6|11798.6|11807.6|11783.6|11822.6|11798.6|11807.6|11783.6|13
1605110700000|2020-11-11 16:05:00|11805.1|11781.1|11801.8|11777.8|11805.1|11781.1|11799.3|11775.3|13
1605111000000|2020-11-11 16:10:00|11799.3|11775.3|11803.6|11763.6|11817.3|11775.3|11783.1|11753.1|6
1605111300000|2020-11-11 16:15:00|11793.5|11769.5|11798.9|11774.9|11809|11774.9|11793.5|11763.6|1
1605111600000|2020-11-11 16:20:00|11801|11777|11817.3|11793.3|11822.3|11798.3|11801|11777|6
1605111900000|2020-11-11 16:25:00|11817.7|11793.7|11821.8|11797.8|11821.8|11797.8|11817.7|11793.7|2
1605112200000|2020-11-11 16:30:00|11819.8|11795.8|11807.7|11783.7|11819.8|11795.8|11805.6|11777.8|5
1605112500000|2020-11-11 16:35:00|11817.8|11777.8|11824.4|11800.4|11824.4|11800.4|11811.9|11777.8|7
1605112800000|2020-11-11 16:40:00|11822.3|11798.3|11826|11802|11826|11802|11822.3|11798.3|9
1605113100000|2020-11-11 16:45:00|11828.5|11804.5|11814|11754|11828.5|11804.5|11805.2|11749|16
1605113400000|2020-11-11 16:50:00|11809|11749|11809|11769|11823.2|11787.5|11802.8|11746.5|6
1605113700000|2020-11-11 16:55:00|11817|11757|11796.6|11756.6|11817|11757|11794|11739|0
1605114000000|2020-11-11 17:00:00|11801.6|11741.6|11791.1|11767.1|11801.6|11769.6|11791.1|11741.6|0
1605114300000|2020-11-11 17:05:00|11793.6|11769.6|11793.6|11769.6|11793.6|11769.6|11793.6|11769.6|3
1605114600000|2020-11-11 17:10:00|11795.6|11771.6|11794.1|11754.1|11796.1|11772.1|11793.6|11753.6|6
1605114900000|2020-11-11 17:15:00|11796.1|11756.1|11793.6|11769.6|11796.6|11769.6|11790.6|11756.1|0
1605115200000|2020-11-11 17:20:00|11797.7|11773.7|11796.2|11756.2|11802.7|11778.7|11792.8|11738.7|13
1605115500000|2020-11-11 17:25:00|11786.1|11762.1|11796.1|11772.1|11797.7|11773.7|11781.1|11756.2|7
1605115800000|2020-11-11 17:30:00|11793.2|11769.2|11784.8|11760.8|11797|11772.1|11776.9|11737|10
1605116100000|2020-11-11 17:35:00|11782.3|11758.3|11793.6|11769.6|11793.6|11769.6|11782.3|11758.3|2
1605116400000|2020-11-11 17:40:00|11795.7|11771.7|11801.5|11777.5|11812|11782.1|11793.6|11767|5
1605116700000|2020-11-11 17:45:00|11806.5|11782.5|11808.6|11784.6|11808.6|11784.6|11806.5|11782.5|1
1605117000000|2020-11-11 17:50:00|11802.3|11778.3|11801.5|11777.5|11802.3|11778.3|11801.5|11777.5|2
1605117300000|2020-11-11 17:55:00|11805.3|11765.3|11781.9|11757.9|11805.7|11780|11781.9|11757.9|1
1605117600000|2020-11-11 18:00:00|11777.7|11753.7|11806.5|11782.5|11806.5|11782.5|11776.9|11747|7
1605117900000|2020-11-11 18:05:00|11804|11780|11799.9|11739.9|11813.6|11782.1|11797.4|11739.9|5
1605118200000|2020-11-11 18:10:00|11797.8|11737.8|11786.9|11762.9|11797.8|11762.9|11786.9|11737.4|0
1605118500000|2020-11-11 18:15:00|11789|11765|11794.9|11770.9|11806.6|11772.1|11789|11746.6|2
1605118800000|2020-11-11 18:20:00|11796.1|11772.1|11791.1|11767.1|11801.1|11777.1|11787.3|11763.3|0
1605119100000|2020-11-11 18:25:00|11786.1|11762.1|11806.1|11782.1|11806.6|11782.1|11782.8|11747.8|11
1605119400000|2020-11-11 18:30:00|11804|11780|11801.1|11777.1|11804|11780|11801.1|11777.1|2
1605119700000|2020-11-11 18:35:00|11799.4|11775.4|11799.4|11775.4|11799.4|11775.4|11799.4|11775.4|0
1605120000000|2020-11-11 18:40:00|11796.9|11772.9|11826.1|11802.1|11836.6|11802.9|11796.9|11772.9|19
1605120300000|2020-11-11 18:45:00|11829.9|11789.9|11817.3|11793.3|11829.9|11795.8|11804.4|11780.4|14
1605120600000|2020-11-11 18:50:00|11820.3|11760.3|11817.3|11793.3|11827.8|11793.3|11816.1|11760.3|7
1605120900000|2020-11-11 18:55:00|11827.4|11787.4|11814.9|11754.9|11827.4|11787.4|11814.9|11754.9|8
1605186000000|2020-11-12 13:00:00|11763.4|11723.4|11750.9|11690.9|11763.4|11727.2|11708|11648.4|46
1605186300000|2020-11-12 13:05:00|11760.9|11700.9|11770.4|11710.4|11770.4|11723.4|11753.4|11698.4|4
1605186600000|2020-11-12 13:10:00|11755.4|11715.4|11750.9|11690.9|11768.4|11725.9|11740.9|11685.9|2
1605186900000|2020-11-12 13:15:00|11755.9|11695.9|11757.9|11733.9|11767.2|11737.2|11745.9|11695.9|2
1605187200000|2020-11-12 13:20:00|11747.9|11723.9|11747.9|11723.9|11747.9|11723.9|11747.9|11723.9|4
1605187500000|2020-11-12 13:25:00|11747.4|11723.4|11733.4|11693.4|11753.4|11723.4|11733.4|11693.4|3
1605187800000|2020-11-12 13:30:00|11730.9|11690.9|11732.9|11692.9|11738.4|11706.4|11722.9|11682.9|2
1605188100000|2020-11-12 13:35:00|11740.9|11680.9|11725.9|11685.9|11740.9|11687.9|11725.9|11680.9|1
1605188400000|2020-11-12 13:40:00|11725.4|11685.4|11730.4|11690.4|11732.5|11692.5|11725.4|11685.4|0
1605188700000|2020-11-12 13:45:00|11724.5|11700.5|11735.4|11695.4|11735.4|11700.9|11709.9|11685.9|2
1605189000000|2020-11-12 13:50:00|11725.4|11701.4|11730|11690|11735|11701.4|11719.5|11689.6|3
1605189300000|2020-11-12 13:55:00|11725.9|11685.9|11694.5|11670.5|11728.2|11694.6|11692|11647.5|7
1605189600000|2020-11-12 14:00:00|11696.6|11672.6|11745.4|11705.4|11760.9|11708.4|11696.6|11672.6|8
1605189900000|2020-11-12 14:05:00|11745.9|11705.9|11745.4|11721.4|11755.9|11721.8|11742|11705.9|0
1605190200000|2020-11-12 14:10:00|11750.9|11690.9|11768.4|11708.4|11768.4|11708.4|11728.4|11668.4|7
1605190500000|2020-11-12 14:15:00|11762.5|11722.5|11765.4|11741.4|11765.9|11741.4|11762.5|11722.5|2
1605190800000|2020-11-12 14:20:00|11763.3|11739.3|11733.4|11673.4|11770.9|11741.4|11727.5|11673.4|14
1605191100000|2020-11-12 14:25:00|11733.8|11673.8|11763.4|11723.4|11770.9|11723.4|11733.8|11673.8|1
1605191400000|2020-11-12 14:30:00|11758.4|11718.4|11758.4|11718.4|11758.4|11718.4|11758.4|11718.4|1
1605191700000|2020-11-12 14:35:00|11762.5|11722.5|11762.9|11738.9|11765.9|11738.9|11760|11722.5|0
1605192000000|2020-11-12 14:40:00|11765|11741|11747.9|11723.9|11767.9|11743.9|11747.9|11723.9|15
1605192300000|2020-11-12 14:45:00|11765.9|11725.9|11762.9|11738.9|11765.9|11738.9|11755.4|11725.9|1
1605192600000|2020-11-12 14:50:00|11761.1|11737.1|11745.9|11705.9|11761.1|11737.1|11740.9|11698.4|3
1605192900000|2020-11-12 14:55:00|11735.9|11711.9|11763.4|11703.4|11763.4|11711.9|11735.9|11700.9|1
1605193200000|2020-11-12 15:00:00|11763.9|11739.9|11800|11740|11815|11788|11758.2|11705.9|57
1605193500000|2020-11-12 15:05:00|11799.6|11739.6|11780.9|11740.9|11800.9|11765.1|11780.9|11735|0
1605193800000|2020-11-12 15:10:00|11783.4|11723.4|11788|11748|11795.5|11755.5|11773.7|11723.4|4
1605194100000|2020-11-12 15:15:00|11787.5|11747.5|11780.9|11740.9|11792.1|11767.6|11775|11740.9|1
1605194400000|2020-11-12 15:20:00|11775.4|11751.4|11772.9|11748.9|11800|11753.5|11772.9|11740|2
1605194700000|2020-11-12 15:25:00|11770.9|11710.9|11772.9|11748.9|11772.9|11748.9|11770.9|11710.9|1
1605195000000|2020-11-12 15:30:00|11765.4|11741.4|11775.9|11735.9|11775.9|11741.4|11765.4|11735.5|1
1605195300000|2020-11-12 15:35:00|11770|11746|11770.4|11746.4|11772.9|11748.9|11770|11746|0
1605195600000|2020-11-12 15:40:00|11768.4|11744.4|11770.9|11730.9|11775.9|11744.4|11765.4|11728.4|0
1605195900000|2020-11-12 15:45:00|11765.4|11741.4|11765.9|11725.9|11799.2|11753.9|11740.4|11700.9|21
1605196200000|2020-11-12 15:50:00|11767.7|11707.7|11760.9|11720.9|11767.7|11738.9|11748.4|11702.6|1
1605196500000|2020-11-12 15:55:00|11770.9|11710.9|11763.4|11723.4|11770.9|11725.9|11758.4|11703.4|1
1605196800000|2020-11-12 16:00:00|11765.9|11725.9|11780|11756|11799.6|11760.6|11760.4|11725.9|3
1605197100000|2020-11-12 16:05:00|11782.5|11758.5|11778.5|11738.5|11782.5|11758.5|11778.5|11738.5|3
1605197400000|2020-11-12 16:10:00|||||||||1
1605197700000|2020-11-12 16:15:00|11780.5|11740.5|11781|11741|11781|11741|11780.5|11740.5|0
1605198000000|2020-11-12 16:20:00|11775.5|11751.5|11803|11779|11812.6|11779|11775.5|11751.5|13
1605198300000|2020-11-12 16:25:00|11798.9|11774.9|11805.5|11765.5|11805.5|11774.9|11790.5|11741|6
1605198600000|2020-11-12 16:30:00|11788|11764|11794.6|11754.6|11794.6|11764|11780|11754.6|3
1605198900000|2020-11-12 16:35:00|11787.6|11747.6|11767.5|11743.5|11792.1|11756|11767.5|11743.5|3
1605199200000|2020-11-12 16:40:00|11771.6|11747.6|11790|11766|11790|11766|11771.6|11747.6|6
1605199500000|2020-11-12 16:45:00|11787.5|11763.5|11952.9|11892.9|11956|11932|11784.1|11760.1|230
1605199800000|2020-11-12 16:50:00|11953.3|11893.3|11910.8|11850.8|11953.3|11896.3|11910.8|11850.8|26
1605200100000|2020-11-12 16:55:00|11907|11867|11907.9|11847.9|11912.1|11868.3|11905.4|11845.4|2
1605200400000|2020-11-12 17:00:00|11899.9|11859.9|11904.4|11880.4|11907.9|11880.4|11899.9|11859.9|3
1605200700000|2020-11-12 17:05:00|11904.9|11880.9|11902.8|11878.8|11909.4|11885.4|11902.8|11868.8|4
1605201000000|2020-11-12 17:10:00|11906.9|11882.9|11902.8|11878.8|11914|11890|11900.8|11868.8|7
1605201300000|2020-11-12 17:15:00|11903.3|11879.3|11908.3|11884.3|11921.3|11885.2|11903.3|11877.4|1
1605201600000|2020-11-12 17:20:00|11921.3|11881.3|11928.8|11868.8|11928.8|11889.7|11911.9|11868.8|6
1605201900000|2020-11-12 17:25:00|11916.3|11876.3|11920.8|11896.8|11924.7|11896.8|11914.4|11876.3|1
1605202200000|2020-11-12 17:30:00|11920.3|11896.3|11943.3|11919.3|11954.7|11924.3|11918.3|11883.9|20
1605202500000|2020-11-12 17:35:00|11953.8|11913.8|11942.8|11918.8|11953.8|11919.3|11942.8|11913.8|1
1605202800000|2020-11-12 17:40:00|11940.8|11916.8|11942.8|11918.8|11942.8|11918.8|11940.3|11916.3|1
1605203100000|2020-11-12 17:45:00|11945.3|11921.3|11945.3|11921.3|11945.3|11921.3|11945.3|11921.3|0
1605203400000|2020-11-12 17:50:00|11943.3|11919.3|11940.8|11916.8|11948.3|11924.3|11938.3|11914.3|8
1605203700000|2020-11-12 17:55:00|11940.3|11916.3|11942.4|11918.4|11942.4|11918.4|11940.3|11916.3|2
1605204000000|2020-11-12 18:00:00|11953.8|11913.8|11959.9|11935.9|11963.3|11938.4|11937.8|11903.3|11
1605204300000|2020-11-12 18:05:00|11966.5|11942.5|11961.5|11937.5|11972|11947.5|11961.5|11912|6
1605204900000|2020-11-12 18:15:00|11968.5|11944.5|11976|11952|11984|11959.1|11968.5|11924|12
1605205200000|2020-11-12 18:20:00|11986.1|11946.1|11986.1|11946.1|11986.1|11946.1|11986.1|11946.1|1
1605205500000|2020-11-12 18:25:00|11985.2|11945.2|11988.1|11964.1|11988.1|11964.1|11977.4|11939|27
1605205800000|2020-11-12 18:30:00|11996.3|11972.3|12003.9|11943.9|12003.9|11972.3|11976.4|11936.4|77
1605206100000|2020-11-12 18:35:00|12003.4|11943.4|11991.4|11951.4|12004.8|11971.4|11978.8|11943.4|8
1605206400000|2020-11-12 18:40:00|11998.9|11938.9|11986.4|11946.4|11998.9|11946.4|11983.9|11938.9|1
1605206700000|2020-11-12 18:45:00|11966.4|11926.4|11983.9|11943.9|11993.9|11943.9|11966.4|11918.9|6
1605207000000|2020-11-12 18:50:00|11973.8|11949.8|11990.9|11966.9|11990.9|11966.9|11973.4|11943.4|9
1605207300000|2020-11-12 18:55:00|11991.8|11967.8|11959.8|11899.8|11991.8|11967.8|11942.3|11894.8|21
1605272400000|2020-11-13 13:00:00|11957.4|11933.4|12002.5|11978.5|12010|11983|11957.4|11933.4|99
1605272700000|2020-11-13 13:05:00|12007|11983|11964.9|11940.9|12008|11983|11961.4|11931.9|43
1605273000000|2020-11-13 13:10:00|11963.9|11939.9|12000.5|11960.5|12012.5|11960.5|11961.4|11937.4|9
1605273600000|2020-11-13 13:20:00|11988.4|11964.4|12007.5|11967.5|12012.5|11977.5|11988.4|11936.4|8
1605273900000|2020-11-13 13:25:00|12002|11978|12019.5|11995.5|12019.5|11995.5|12002|11967.5|14
1605274200000|2020-11-13 13:30:00|12022|11998|12015|11991|12037.5|12007.5|12009|11963|19
1605274500000|2020-11-13 13:35:00|12017|11993|12002.5|11978.5|12019.5|11995.5|12002.5|11978.5|2
1605274800000|2020-11-13 13:40:00|12004.5|11980.5|12017|11993|12035|12008.5|11987|11962|20
1605275100000|2020-11-13 13:45:00|12037.5|11997.5|12037.5|11997.5|12037.5|12010.5|12032|11997.5|20
1605275400000|2020-11-13 13:50:00|12027.5|12003.5|12022.5|11998.5|12027.5|12003.5|12019.5|11995.5|8
1605275700000|2020-11-13 13:55:00|||||||||2
1605276000000|2020-11-13 14:00:00|12034.5|12010.5|12041|12017|12043.1|12019.1|12028.9|11999|47
1605276300000|2020-11-13 14:05:00|12044|12020|12046.5|12006.5|12048.5|12024.5|12034.5|12006.5|15
1605276600000|2020-11-13 14:10:00|12036.5|12012.5|12041|12017|12041|12017|12036.5|12012.5|5
1605276900000|2020-11-13 14:15:00|12043.5|12019.5|12040|12016|12046.5|12019.5|12030|12006|5
1605277200000|2020-11-13 14:20:00|12039|12015|12041|12017|12041|12017|12039|12015|4
1605277500000|2020-11-13 14:25:00|12047|12023|12044.5|12020.5|12057.5|12033.5|12041|12017|24
1605277800000|2020-11-13 14:30:00|12046.5|12022.5|12061.5|12037.5|12086.1|12056.1|12046.5|12017|18
1605278100000|2020-11-13 14:35:00|12079.6|12039.6|12085.6|12061.6|12090.6|12066.6|12070.6|12039.6|10
1605278400000|2020-11-13 14:40:00|12086|12062|12091.5|12067.5|12091.5|12067.5|12086|12062|4
1605278700000|2020-11-13 14:45:00|12092|12068|12098.5|12074.5|12098.5|12074.5|12092|12068|9
1605279000000|2020-11-13 14:50:00|12093.5|12069.5|12096.1|12056.1|12098.5|12074.5|12086|12047.5|16
1605279300000|2020-11-13 14:55:00|12092.1|12068.1|12118.1|12094.1|12118.1|12094.1|12092.1|12068.1|36
1605279600000|2020-11-13 15:00:00|12117.1|12093.1|12130.6|12106.6|12132.6|12108.6|12113.1|12089.1|37
1605279900000|2020-11-13 15:05:00|12130.1|12106.1|12117|12077|12134.6|12110.6|12109|12074.5|27
1605280200000|2020-11-13 15:10:00|12113|12073|12100|12060|12116|12083|12095|12047.5|2
1605280500000|2020-11-13 15:15:00|12102.5|12062.5|12107.5|12067.5|12107.5|12078|12082|12052.5|11
1605280800000|2020-11-13 15:20:00|12126.1|12066.1|12107|12083|12126.1|12083|12107|12066.1|8
1605281100000|2020-11-13 15:25:00|12111.5|12087.5|12109.5|12085.5|12111.5|12087.5|12109.5|12085.5|1
1605281400000|2020-11-13 15:30:00|12111.5|12087.5|12126|12102|12128|12104|12106.5|12082.5|9
1605281700000|2020-11-13 15:35:00|12130.1|12106.1|12178|12154|12196.6|12172.6|12130.1|12106.1|70
1605282000000|2020-11-13 15:40:00|12164.6|12140.6|12186.1|12162.1|12186.1|12162.1|12164.6|12140.6|3
1605282300000|2020-11-13 15:45:00|12184.1|12160.1|12191.6|12167.6|12191.6|12167.6|12184.1|12160.1|16
1605282600000|2020-11-13 15:50:00|12195.6|12171.6|12187.6|12163.6|12202.6|12178.6|12186.6|12162.6|17
1605282900000|2020-11-13 15:55:00|12183.1|12159.1|12187.1|12163.1|12193.1|12165.6|12169.1|12143.6|9
1605283200000|2020-11-13 16:00:00|12185.1|12161.1|12183.1|12159.1|12189.6|12165.6|12176.6|12152.6|20
1605283500000|2020-11-13 16:05:00|12181.1|12157.1|12180.5|12156.5|12186.5|12162.5|12169.6|12145.6|9
1605283800000|2020-11-13 16:10:00|12182.6|12158.6|12186|12162|12186|12162|12182.6|12158.6|7
1605284100000|2020-11-13 16:15:00|12185.1|12161.1|12187.1|12163.1|12187.6|12163.6|12185.1|12161.1|7
1605284400000|2020-11-13 16:20:00|12175.1|12151.1|12181.6|12157.6|12181.6|12157.6|12175.1|12151.1|9
1605284700000|2020-11-13 16:25:00|12186.1|12162.1|12197.6|12173.6|12197.6|12173.6|12186.1|12162.1|5
1605285000000|2020-11-13 16:30:00|12195.6|12171.6|12186.6|12162.6|12198.6|12171.6|12186.6|12158.6|5
1605285300000|2020-11-13 16:35:00|12188.6|12164.6|12184.6|12144.6|12193.6|12169.6|12174.6|12144.6|8
1605285600000|2020-11-13 16:40:00|12187|12147|12197.6|12173.6|12205.1|12173.6|12187|12145.1|11
1605285900000|2020-11-13 16:45:00|12203.7|12179.7|12252.6|12228.6|12297.6|12253.4|12201.6|12167.6|72
1605286200000|2020-11-13 16:50:00|12235.1|12211.1|12259.1|12199.1|12308.6|12256.6|12235.1|12190.6|28
1605286500000|2020-11-13 16:55:00|12265.1|12205.1|12262.1|12202.1|12277.6|12217.6|12255.1|12195.1|7
1605286800000|2020-11-13 17:00:00|12254|12194|12259.1|12199.1|12267.6|12207.6|12244.6|12184.6|10
1605287100000|2020-11-13 17:05:00|12239|12199|12246.6|12186.6|12272.6|12227.6|12236.6|12181.6|9
1605287400000|2020-11-13 17:10:00|12244.1|12184.1|12266.6|12206.6|12266.6|12215.1|12236.6|12176.6|5
1605287700000|2020-11-13 17:15:00|12258.7|12218.7|12266.1|12242.1|12267.1|12242.1|12251.1|12207.1|4
1605288000000|2020-11-13 17:20:00|12270.1|12210.1|12269.6|12209.6|12270.1|12224.1|12245.1|12193.1|7
1605288300000|2020-11-13 17:25:00|12267.2|12207.2|12271.6|12231.6|12271.6|12237.1|12248.1|12188.1|9
1605288600000|2020-11-13 17:30:00|12267.1|12243.1|12288.2|12228.2|12288.2|12244.6|12262.1|12225.7|17
1605288900000|2020-11-13 17:35:00|12288.6|12228.6|12290.7|12230.7|12290.7|12230.7|12288.6|12228.6|2
1605289200000|2020-11-13 17:40:00|12282.7|12242.7|12282.7|12242.7|12286.7|12246.7|12282.7|12242.7|8
1605289500000|2020-11-13 17:45:00|12294.7|12234.7|12268.7|12244.7|12294.7|12256.6|12268.7|12218.6|12
1605289800000|2020-11-13 17:50:00|12270.6|12246.6|12270.6|12246.6|12270.6|12246.6|12270.6|12246.6|3
1605290100000|2020-11-13 17:55:00|12269.1|12229.1|12274.7|12214.7|12278.6|12229.1|12267.2|12207.2|9
1605290400000|2020-11-13 18:00:00|12267.2|12227.2|12279.7|12239.7|12282.2|12252.7|12263.7|12214.7|15
1605290700000|2020-11-13 18:05:00|12279.6|12219.6|12277.2|12217.2|12279.7|12243.2|12263.6|12215.2|14
1605291000000|2020-11-13 18:10:00|12272.7|12212.7|12254.1|12214.1|12272.7|12214.1|12253.1|12196.1|1
1605291300000|2020-11-13 18:15:00|12256.6|12216.6|12271.7|12247.7|12275.2|12250.2|12256.6|12212.7|16
1605291600000|2020-11-13 18:20:00|12269.7|12245.7|12265.2|12241.2|12269.7|12245.7|12261.2|12237.2|42
1605291900000|2020-11-13 18:25:00|12265.7|12241.7|12262.2|12238.2|12269.7|12245.7|12252.2|12222.2|26
1605292200000|2020-11-13 18:30:00|12260.2|12236.2|12246.2|12222.2|12264.7|12236.2|12246.2|12204.7|9
1605292500000|2020-11-13 18:35:00|12247.6|12223.6|12243.7|12219.7|12251.2|12227.2|12243.7|12219.7|3
1605292800000|2020-11-13 18:40:00|12244.2|12220.2|12211.2|12187.2|12251.1|12220.2|12211.2|12185.2|4
1605293100000|2020-11-13 18:45:00|12210.7|12186.7|12228.7|12204.7|12236.7|12204.7|12210.7|12176.7|9
1605293400000|2020-11-13 18:50:00|12226.7|12202.7|12254.2|12194.2|12254.2|12213.7|12224.7|12189.2|15
1605293700000|2020-11-13 18:55:00|12256.2|12196.2|12228.2|12188.2|12256.2|12226.3|12225.2|12175.7|15
1605531600000|2020-11-16 13:00:00|12183.5|12123.5|12286.3|12262.3|12286.3|12262.3|12183.5|12123.5|52
1605531900000|2020-11-16 13:05:00|12281.9|12257.9|12282.5|12258.5|12289.3|12262.3|12259.4|12229.3|32
1605532200000|2020-11-16 13:10:00|12275.6|12251.6|12298.1|12274.1|12301.8|12277.8|12275.6|12251.6|20
1605532500000|2020-11-16 13:15:00|12300|12276|12359.2|12299.2|12360.1|12336.1|12300|12276|105
1605532800000|2020-11-16 13:20:00|12357.3|12297.3|12374.3|12350.3|12381.9|12357.9|12348.7|12295.4|14
1605533100000|2020-11-16 13:25:00|12378.1|12354.1|12374.9|12350.9|12388.2|12364.2|12365.5|12341.5|11
1605533400000|2020-11-16 13:30:00|12376.8|12352.8|12484.3|12460.3|12491.2|12467.2|12376.8|12352.8|88
1605533700000|2020-11-16 13:35:00|12486.2|12462.2|12489.3|12449.3|12489.3|12462.2|12473.8|12449.3|16
1605534000000|2020-11-16 13:40:00|12488.1|12448.1|12484.5|12460.5|12488.1|12461.1|12473.8|12448.1|31
1605534300000|2020-11-16 13:45:00|12486.4|12462.4|12488.8|12464.8|12491.3|12467.3|12480.1|12456.1|20
1605534600000|2020-11-16 13:50:00|12490.7|12466.7|12491.3|12467.3|12491.3|12467.3|12490.7|12466.7|1
1605534900000|2020-11-16 13:55:00|12483.8|12459.8|12468.7|12408.7|12491.3|12467.3|12414.3|12382.9|46
1605535200000|2020-11-16 14:00:00|12472.3|12412.3|12489.3|12465.3|12494.3|12470.3|12449.8|12406.1|15
1605535500000|2020-11-16 14:05:00|12491.8|12467.8|12484.3|12460.3|12491.8|12467.8|12469.8|12424.8|15
1605535800000|2020-11-16 14:10:00|12491.9|12467.9|12485.4|12461.4|12502.2|12475.2|12485.4|12457.3|13
1605536100000|2020-11-16 14:15:00|12487.9|12463.9|12494.8|12470.8|12507.2|12477.7|12426.5|12378.4|26
1605536400000|2020-11-16 14:20:00|12497.3|12473.3|12419.1|12359.1|12502.8|12473.3|12365.9|12305.9|54
1605536700000|2020-11-16 14:25:00|12420.3|12360.3|12477.2|12437.2|12494.7|12437.2|12417.8|12360.3|25
1605537000000|2020-11-16 14:30:00|12479.6|12439.6|12476.8|12452.8|12484.7|12460.2|12464.2|12435.9|17
1605537300000|2020-11-16 14:35:00|12481.2|12457.2|12524.7|12484.7|12525.3|12495.2|12452.3|12428.3|50
1605537600000|2020-11-16 14:40:00|12518.6|12494.6|12555.6|12531.6|12558.1|12534.1|12518.6|12493.5|49
1605537900000|2020-11-16 14:45:00|12557.5|12533.5|12546.3|12522.3|12560|12536|12540.9|12480.9|30
1605538200000|2020-11-16 14:50:00|12542.6|12518.6|12618.7|12594.7|12628.6|12604.1|12542.6|12518.6|83
1605538500000|2020-11-16 14:55:00|12616.8|12592.8|12623.1|12599.1|12628.6|12599.1|12606.8|12577.9|27
1605538800000|2020-11-16 15:00:00|12625|12601|12656.9|12632.9|12661.3|12637.3|12625|12601|62
1605539100000|2020-11-16 15:05:00|12658.8|12634.8|12661.3|12637.3|12668.2|12644.2|12658.8|12634.8|28
1605539400000|2020-11-16 15:10:00|12663.2|12639.2|12663.2|12639.2|12663.2|12639.2|12656.9|12632.9|9
1605539700000|2020-11-16 15:15:00|12661.3|12637.3|12656.9|12632.9|12663.2|12639.2|12652.5|12628.5|12
1605540000000|2020-11-16 15:20:00|12658.8|12634.8|12654.3|12630.3|12659.4|12635.4|12652.5|12628.5|18
1605540300000|2020-11-16 15:25:00|12651.8|12627.8|12638.7|12614.7|12651.8|12627.8|12638.1|12614.1|18
1605540600000|2020-11-16 15:30:00|12632.4|12608.4|12652.4|12628.4|12657.4|12633.4|12632.4|12608.4|16
1605540900000|2020-11-16 15:35:00|12653|12629|12670.5|12646.5|12670.5|12646.5|12653|12629|15
1605541200000|2020-11-16 15:40:00|12663|12639|12660.5|12636.5|12668|12644|12660.5|12636.5|10
1605541500000|2020-11-16 15:45:00|12661.7|12637.7|12666.1|12642.1|12668.6|12644.6|12660.5|12636.5|6
1605541800000|2020-11-16 15:50:00|12667.3|12643.3|12703.6|12679.6|12703.6|12679.6|12666.1|12642.1|48
1605542100000|2020-11-16 15:55:00|12718.6|12694.6|12686.1|12662.1|12718.6|12694.6|12686.1|12662.1|25
1605542400000|2020-11-16 16:00:00|12691.1|12667.1|12703.6|12679.6|12711.1|12687.1|12691.1|12667.1|23
1605542700000|2020-11-16 16:05:00|12706.1|12682.1|12707.8|12683.8|12711.5|12687.5|12701.1|12677.1|6
1605543000000|2020-11-16 16:10:00|12705.9|12681.9|12699.7|12675.7|12705.9|12681.9|12699.7|12675.7|2
1605543300000|2020-11-16 16:15:00|12690.9|12666.9|12679.7|12655.7|12690.9|12666.9|12673.4|12646.4|12
1605543600000|2020-11-16 16:20:00|12681.6|12657.6|12679.7|12655.7|12685.9|12661.9|12668.4|12638.3|9
1605543900000|2020-11-16 16:25:00|12681.5|12657.5|12677.7|12653.7|12691.5|12667.5|12675.8|12651.8|14
1605544200000|2020-11-16 16:30:00|12678.3|12654.3|12700.2|12676.2|12707.1|12683.1|12678.3|12654.3|18
1605544500000|2020-11-16 16:35:00|12700.8|12676.8|12705.8|12681.8|12705.8|12681.8|12687.2|12663.2|14
1605544800000|2020-11-16 16:40:00|12706.4|12682.4|12697|12673|12713.3|12689.3|12690.1|12666.1|22
1605545100000|2020-11-16 16:45:00|12701.4|12677.4|12700.7|12676.7|12709.5|12685.5|12700.7|12676.7|19
1605545400000|2020-11-16 16:50:00|12703.2|12679.2|12705.7|12681.7|12705.7|12681.7|12703.2|12679.2|10
1605545700000|2020-11-16 16:55:00|12703.2|12679.2|12705.7|12681.7|12705.7|12681.7|12701.3|12677.3|10
1605546000000|2020-11-16 17:00:00|12705.1|12681.1|12703.2|12679.2|12705.1|12681.1|12701.3|12677.3|4
1605546300000|2020-11-16 17:05:00|12702|12678|12710|12686|12710|12686|12702|12678|20
1605546600000|2020-11-16 17:10:00|12714.3|12690.3|12701.4|12677.4|12714.3|12690.3|12701.4|12677.4|12
1605546900000|2020-11-16 17:15:00|12700.8|12676.8|12694.5|12670.5|12703.3|12679.3|12690.1|12666.1|28
1605547200000|2020-11-16 17:20:00|12703.7|12679.7|12707.5|12683.5|12707.5|12683.5|12703.1|12679.1|9
1605547500000|2020-11-16 17:25:00|12705|12681|12705|12681|12705|12681|12705|12681|2
1605547800000|2020-11-16 17:30:00|12703.8|12679.8|12689.5|12665.5|12703.8|12679.8|12688.9|12664.9|13
1605548100000|2020-11-16 17:35:00|12690.2|12666.2|12695.7|12671.7|12695.7|12671.7|12689.5|12665.5|3
1605548400000|2020-11-16 17:40:00|12689.4|12665.4|12680.6|12656.6|12689.4|12665.4|12680.6|12656.6|5
1605548700000|2020-11-16 17:45:00|12682.5|12658.5|12689.4|12665.4|12689.4|12665.4|12680.6|12656.6|8
1605549000000|2020-11-16 17:50:00|12693.2|12669.2|12687.5|12663.5|12693.2|12669.2|12686.9|12662.9|6
1605549300000|2020-11-16 17:55:00|12686.9|12662.9|12683.2|12659.2|12689.4|12665.4|12680.7|12656.7|4
1605549600000|2020-11-16 18:00:00|12685|12661|12678.7|12654.7|12690|12666|12674.3|12647.3|14
1605549900000|2020-11-16 18:05:00|12681.2|12657.2|12678.7|12654.7|12687.5|12663.5|12678.7|12654.7|13
1605550200000|2020-11-16 18:10:00|12670|12646|12674.3|12650.3|12677.5|12653.5|12665.6|12641.6|37
1605550500000|2020-11-16 18:15:00|12671.8|12647.8|12678.1|12654.1|12680.6|12656.6|12671.8|12647.8|9
1605550800000|2020-11-16 18:20:00|12668.7|12644.7|12563.6|12523.6|12668.7|12644.7|12541.7|12501.7|73
1605551100000|2020-11-16 18:25:00|12561.2|12537.2|12602.4|12542.4|12638.6|12581.2|12561.2|12516.1|27
1605551400000|2020-11-16 18:30:00|12599.9|12539.9|12646.2|12586.2|12649.9|12589.9|12588.8|12539.9|6
1605551700000|2020-11-16 18:35:00|12639.9|12599.9|12620.5|12580.5|12646.2|12599.9|12620.5|12580.5|1
1605552000000|2020-11-16 18:40:00|12623|12583|12608|12568|12623|12586|12592.4|12532.4|4
1605552300000|2020-11-16 18:45:00|12603|12563|12594.3|12534.3|12615.5|12563|12560|12525.5|8
1605552600000|2020-11-16 18:50:00|12596.8|12536.8|12570.7|12546.7|12596.8|12546.7|12563.8|12534.3|2
1605552900000|2020-11-16 18:55:00|12568.8|12544.8|12578|12518|12589.9|12561.1|12559.9|12518|8
1605618000000|2020-11-17 13:00:00|12590|12566|12648.5|12624.5|12655.3|12629.5|12583.5|12559.5|46
1605618300000|2020-11-17 13:05:00|12650.3|12626.3|12663.5|12639.5|12680.3|12639.5|12632.4|12607.2|28
1605618600000|2020-11-17 13:10:00|12668.5|12644.5|12688.5|12664.5|12694.6|12664.5|12666|12642|8
1605618900000|2020-11-17 13:15:00|12691|12667|12677.9|12653.9|12691|12667|12671.1|12647.1|15
1605619200000|2020-11-17 13:20:00|12679.8|12655.8|12694.2|12634.2|12694.2|12669.5|12671.7|12624.2|14
1605619500000|2020-11-17 13:25:00|12693.5|12633.5|12694.8|12670.8|12701|12670.8|12688.5|12628.5|27
1605619800000|2020-11-17 13:30:00|12701|12677|12704.8|12680.8|12704.8|12680.8|12679.9|12655.9|17
1605620100000|2020-11-17 13:35:00|||||||||1
1605620400000|2020-11-17 13:40:00|12707.3|12683.3|12694.3|12634.3|12707.3|12683.3|12688.1|12628.1|23
1605620700000|2020-11-17 13:45:00|12691.8|12631.8|12679.3|12639.3|12691.8|12639.3|12679.3|12631.1|0
1605621000000|2020-11-17 13:50:00|12666.3|12642.3|12695.9|12655.9|12696.7|12663.9|12663.8|12633|3
1605621300000|2020-11-17 13:55:00|12682.4|12658.4|12682.9|12658.9|12684.2|12660.2|12681.1|12657.1|2
1605621600000|2020-11-17 14:00:00|12684.8|12660.8|12698.3|12658.3|12700.2|12664.5|12684.8|12654.6|6
1605621900000|2020-11-17 14:05:00|12698.4|12658.4|12689.7|12649.7|12704.6|12658.4|12681.1|12644.6|9
1605622200000|2020-11-17 14:10:00|12684.8|12624.8|12672.2|12648.2|12684.8|12648.2|12648.5|12618.4|12
1605622500000|2020-11-17 14:15:00|12666.7|12642.7|12669.6|12629.6|12677.7|12642.7|12620.4|12567.9|13
1605622800000|2020-11-17 14:20:00|12670.2|12630.2|12699.6|12675.6|12703.3|12679.3|12670.2|12629.7|43
1605623100000|2020-11-17 14:25:00|12695.9|12671.9|12707.1|12683.1|12709.5|12683.1|12690.4|12666.4|17
1605623400000|2020-11-17 14:30:00|12705.3|12681.3|12690.5|12666.5|12714|12681.3|12671.9|12646.6|9
1605623700000|2020-11-17 14:35:00|12704|12664|12697.9|12673.9|12705.9|12675.7|12697.9|12664|1
1605624000000|2020-11-17 14:40:00|12703.4|12679.4|12702.2|12662.2|12709|12685|12701.6|12662.2|15
1605624300000|2020-11-17 14:45:00|12690.5|12666.5|12681|12641|12690.5|12666.5|12637.4|12612.9|10
1605624600000|2020-11-17 14:50:00|12670.5|12646.5|12673.9|12633.9|12676.5|12646.5|12661.1|12633.9|4
1605624900000|2020-11-17 14:55:00|12685.8|12625.8|12685.8|12625.8|12685.8|12625.8|12685.8|12625.8|0
1605625200000|2020-11-17 15:00:00|12662.2|12638.2|12708.8|12668.8|12715.1|12683.6|12662.2|12638.2|36
1605625500000|2020-11-17 15:05:00|12702.7|12678.7|12695.3|12671.3|12702.7|12678.7|12687.9|12663.9|19
1605625800000|2020-11-17 15:10:00|||||||||1
1605626100000|2020-11-17 15:15:00|12694.6|12670.6|12695.3|12671.3|12695.3|12671.3|12694.6|12670.6|6
1605626400000|2020-11-17 15:20:00|12705.2|12681.2|12692.7|12668.7|12710.2|12686.2|12682.2|12658.2|11
1605626700000|2020-11-17 15:25:00|12696.4|12672.4|12696.4|12672.4|12702.5|12672.4|12696.4|12662.5|2
1605627000000|2020-11-17 15:30:00|12694.5|12670.5|12693.9|12669.9|12696.4|12672.4|12688.3|12664.3|11
1605627300000|2020-11-17 15:35:00|12688.3|12664.3|12680.9|12656.9|12688.3|12664.3|12676.6|12647.1|9
1605627600000|2020-11-17 15:40:00|12682.8|12658.8|12688.3|12664.3|12692|12668|12682.8|12658.8|2
1605627900000|2020-11-17 15:45:00|12693.9|12669.9|12690.8|12650.8|12693.9|12669.9|12663.5|12639.5|17
1605628200000|2020-11-17 15:50:00|12690.2|12666.2|12681.6|12657.6|12690.2|12666.2|12679.1|12655.1|4
1605628500000|2020-11-17 15:55:00|12679.7|12655.7|12687.1|12663.1|12691.4|12663.1|12679.1|12651.4|1
1605628800000|2020-11-17 16:00:00|12688.4|12664.4|12682|12658|12695.8|12671.8|12680.2|12656.2|12
1605629100000|2020-11-17 16:05:00|12687.5|12663.5|12687|12663|12694.5|12670.5|12682|12658|9
1605629400000|2020-11-17 16:10:00|12685.2|12661.2|12695.7|12671.7|12695.7|12671.7|12682|12658|1
1605629700000|2020-11-17 16:15:00|12697.5|12673.5|12701.9|12677.9|12704.4|12680.4|12697.5|12673.5|12
1605630000000|2020-11-17 16:20:00|12700|12676|12686.2|12646.2|12700|12676|12656.5|12632|21
1605630300000|2020-11-17 16:25:00|12701.2|12641.2|12675.7|12651.7|12701.2|12651.7|12673.2|12641.2|1
1605630600000|2020-11-17 16:30:00|12679.4|12655.4|12673.6|12649.6|12680|12656|12673.6|12649.6|0
1605630900000|2020-11-17 16:35:00|12675.5|12651.5|12647.5|12623.5|12678|12654|12647.5|12623.5|22
1605631200000|2020-11-17 16:40:00|12649.4|12625.4|12641.4|12617.4|12653.7|12629.7|12634.5|12610.5|10
1605631500000|2020-11-17 16:45:00|12637.7|12613.7|12632.7|12608.7|12637.7|12613.7|12630.8|12606.8|1
1605631800000|2020-11-17 16:50:00|12634.5|12610.5|12633.8|12593.8|12634.5|12610.5|12604.7|12580.7|17
1605632100000|2020-11-17 16:55:00|12631.4|12607.4|12645.6|12621.6|12645.6|12621.6|12629.5|12605.5|20
1605632400000|2020-11-17 17:00:00|12654.3|12630.3|12660.3|12636.3|12660.3|12636.3|12651.8|12627.8|7
1605632700000|2020-11-17 17:05:00|12662.2|12638.2|12662.2|12638.2|12662.2|12638.2|12662.2|12638.2|2
1605633000000|2020-11-17 17:10:00|12656.6|12632.6|12656.6|12632.6|12656.6|12632.6|12656.6|12632.6|4
1605633300000|2020-11-17 17:15:00|12654.8|12630.8|12656.6|12632.6|12662.8|12638.8|12650.5|12626.5|21
1605633600000|2020-11-17 17:20:00|12658.5|12634.5|12662.8|12638.8|12662.8|12638.8|12658.5|12634.5|1
1605633900000|2020-11-17 17:25:00|12666.5|12642.5|12672.1|12648.1|12673.9|12649.9|12664.7|12640.7|13
1605634200000|2020-11-17 17:30:00|12670.2|12646.2|12681.3|12657.3|12681.3|12657.3|12670.2|12646.2|19
1605634500000|2020-11-17 17:35:00|12683.1|12659.1|12688.6|12664.6|12691.1|12667.1|12683.1|12659.1|9
1605634800000|2020-11-17 17:40:00|12692.3|12668.3|12697.9|12673.9|12697.9|12673.9|12690.5|12666.5|24
1605635100000|2020-11-17 17:45:00|12694.2|12670.2|12696|12672|12696|12672|12686.8|12662.8|23
1605635400000|2020-11-17 17:50:00|12697.9|12673.9|12685.5|12661.5|12697.9|12673.9|12685.5|12661.5|6
1605635700000|2020-11-17 17:55:00|12687.3|12663.3|12687.3|12663.3|12687.3|12663.3|12687.3|12663.3|7
1605636000000|2020-11-17 18:00:00|12685.5|12661.5|12681.8|12657.8|12685.5|12661.5|12681.8|12657.8|9
1605636600000|2020-11-17 18:10:00|12682.4|12658.4|12684.3|12660.3|12684.3|12660.3|12682.4|12658.4|9
1605636900000|2020-11-17 18:15:00|||||||||1
1605637200000|2020-11-17 18:20:00|12686.1|12662.1|12686.1|12662.1|12686.1|12662.1|12686.1|12662.1|3
1605637500000|2020-11-17 18:25:00|12686.8|12662.8|12688.6|12664.6|12690.4|12666.4|12679.4|12655.4|23
1605637800000|2020-11-17 18:30:00|12691.9|12667.9|12691.9|12667.9|12691.9|12667.9|12691.9|12667.9|7
1605638100000|2020-11-17 18:35:00|12693.7|12669.7|12687.5|12663.5|12693.7|12669.7|12687.5|12663.5|5
1605638400000|2020-11-17 18:40:00|12685.7|12661.7|12687.5|12663.5|12689.4|12665.4|12683.2|12659.2|8
1605638700000|2020-11-17 18:45:00|12686.2|12662.2|12688.1|12664.1|12688.1|12664.1|12686.2|12662.2|7
1605639000000|2020-11-17 18:50:00|12690.6|12666.6|12700.6|12676.6|12700.6|12676.6|12690.6|12666.6|7
1605639300000|2020-11-17 18:55:00|12698.7|12674.7|12713.7|12653.7|12713.7|12676.6|12695.6|12653.7|21
1605704400000|2020-11-18 13:00:00|12696|12636|12683.2|12659.2|12698.7|12669|12678.7|12636|21
1605704700000|2020-11-18 13:05:00|12681.1|12657.1|12681.9|12641.9|12685.5|12661.5|12673.9|12641.9|30
1605705000000|2020-11-18 13:10:00|12683.7|12643.7|12676.1|12652.1|12683.7|12659|12671.8|12643.7|6
1605705300000|2020-11-18 13:15:00|12678|12654|12688.7|12648.7|12688.7|12661.5|12660.7|12636.7|42
1605705600000|2020-11-18 13:20:00|12685.9|12645.9|12687.7|12663.7|12695.2|12671.2|12680.4|12645.9|13
1605705900000|2020-11-18 13:25:00|12689.5|12665.5|12692.7|12668.7|12695.2|12671.2|12689.5|12665.5|6
1605706200000|2020-11-18 13:30:00|12695.2|12671.2|12687.7|12663.7|12695.2|12671.2|12687.7|12663.7|12
1605706500000|2020-11-18 13:35:00|12685.9|12661.9|12695.2|12671.2|12695.2|12671.2|12685.9|12661.9|13
1605706800000|2020-11-18 13:40:00|12698.8|12674.8|12700.6|12676.6|12703.1|12679.1|12695.2|12671.2|20
1605707100000|2020-11-18 13:45:00|12703.1|12679.1|12703.1|12679.1|12703.1|12679.1|12703.1|12679.1|2
1605707400000|2020-11-18 13:50:00|12703.8|12679.8|12702|12678|12703.8|12679.8|12702|12678|11
1605707700000|2020-11-18 13:55:00|12703.8|12679.8|12707.4|12683.4|12707.4|12683.4|12703.8|12679.8|5
1605708000000|2020-11-18 14:00:00|12705.6|12681.6|12740.5|12700.5|12748.7|12717.5|12705.6|12681.6|65
1605708300000|2020-11-18 14:05:00|12739.7|12715.7|12752.6|12728.6|12754.5|12730.5|12739.7|12715.7|11
1605708600000|2020-11-18 14:10:00|12754.5|12730.5|12755.8|12731.8|12763.1|12739.1|12754.5|12730.5|6
1605708900000|2020-11-18 14:15:00|12760.2|12720.2|12759.5|12735.5|12762|12735.5|12759.5|12720.2|4
1605709200000|2020-11-18 14:20:00|12759.4|12735.4|12757.6|12733.6|12759.4|12735.4|12755.8|12731.8|21
1605709500000|2020-11-18 14:25:00|||||||||8
1605709800000|2020-11-18 14:30:00|12754|12730|12757.6|12733.6|12757.6|12733.6|12754|12730|13
1605710100000|2020-11-18 14:35:00|12759.4|12735.4|12759.4|12735.4|12759.4|12735.4|12759.4|12735.4|2
1605710400000|2020-11-18 14:40:00|||||||||3
1605710700000|2020-11-18 14:45:00|12763|12739|12771|12747|12771|12747|12763|12739|17
1605711000000|2020-11-18 14:50:00|12769.2|12745.2|12775.5|12751.5|12777.3|12753.3|12769.2|12745.2|21
1605711300000|2020-11-18 14:55:00|12771.9|12747.9|12766.9|12742.9|12775.5|12751.5|12759.4|12731|10
1605711600000|2020-11-18 15:00:00|12780.3|12740.3|12782.8|12758.8|12782.8|12758.8|12768.7|12740.3|14
1605711900000|2020-11-18 15:05:00|12782.1|12758.1|12777.3|12753.3|12784.6|12760.6|12776.6|12752.6|37
1605712200000|2020-11-18 15:10:00|12781.6|12757.6|12783.4|12759.4|12783.4|12759.4|12781.6|12757.6|5
1605712500000|2020-11-18 15:15:00|||||||||3
1605712800000|2020-11-18 15:20:00|12782|12758|12782|12758|12782|12758|12776.6|12752.6|14
1605713100000|2020-11-18 15:25:00|12778.4|12754.4|12776.5|12752.5|12784.5|12760.5|12775.1|12751.1|40
1605713400000|2020-11-18 15:30:00|12774.7|12750.7|12782.9|12758.9|12786.5|12762.5|12774.7|12750.7|22
1605713700000|2020-11-18 15:35:00|12782.2|12758.2|12797.1|12773.1|12797.1|12773.1|12769.5|12745.5|148
1605714000000|2020-11-18 15:40:00|12797.8|12773.8|12797.8|12773.8|12804.2|12780.2|12797.8|12773.8|14
1605714300000|2020-11-18 15:45:00|12795.3|12771.3|12803.5|12779.5|12803.5|12779.5|12791|12767|17
1605714600000|2020-11-18 15:50:00|12804.2|12780.2|12805.6|12781.6|12808.1|12784.1|12804.2|12780.2|23
1605714900000|2020-11-18 15:55:00|12804.9|12780.9|12798.7|12774.7|12807|12783|12796.9|12772.9|76
1605715200000|2020-11-18 16:00:00|12796.2|12772.2|12798.7|12774.7|12798.7|12774.7|12796.2|12772.2|33
1605715500000|2020-11-18 16:05:00|12802.3|12778.3|12786|12762|12804.1|12780.1|12786|12762|33
1605715800000|2020-11-18 16:10:00|12793.3|12769.3|12813.8|12789.8|12814.5|12790.5|12791.5|12767.5|84
1605716100000|2020-11-18 16:15:00|12814.5|12790.5|12814.5|12790.5|12814.5|12790.5|12812.7|12788.7|2
1605716400000|2020-11-18 16:20:00|12812.7|12788.7|12813.8|12789.8|12817|12793|12810.9|12786.9|71
1605716700000|2020-11-18 16:25:00|12817.7|12793.7|12801.2|12777.2|12817.7|12793.7|12778|12752.1|99
1605717000000|2020-11-18 16:30:00|12803|12779|12800.5|12776.5|12809.8|12785.8|12798.7|12774.7|118
1605717300000|2020-11-18 16:35:00|12802.3|12778.3|12795.6|12771.6|12806|12780.1|12771.3|12744.2|26
1605717600000|2020-11-18 16:40:00|12797.4|12773.4|12806.4|12766.4|12813.5|12789.5|12788|12764|42
1605717900000|2020-11-18 16:45:00|12805.7|12765.7|12804|12780|12805.7|12780.5|12799.1|12765.7|16
1605718200000|2020-11-18 16:50:00|12799|12775|12811.9|12787.9|12813.7|12789.7|12799|12775|12
1605718500000|2020-11-18 16:55:00|12810.5|12786.5|12819.8|12795.8|12819.8|12795.8|12810.5|12786.5|2
1605718800000|2020-11-18 17:00:00|12816.2|12792.2|12814|12790|12816.2|12792.2|12809|12785|29
1605719100000|2020-11-18 17:05:00|12812.2|12788.2|12812.2|12788.2|12812.2|12788.2|12812.2|12788.2|4
1605719400000|2020-11-18 17:10:00|12810.1|12786.1|12806.6|12782.6|12810.1|12786.1|12806.6|12782.6|9
1605719700000|2020-11-18 17:15:00|12808.4|12784.4|12819.5|12795.5|12821.3|12797.3|12808.4|12784.4|18
1605720000000|2020-11-18 17:20:00|12818.9|12794.9|12822|12798|12822|12798|12818.9|12794.9|1
1605720300000|2020-11-18 17:25:00|12818.4|12794.4|12819.6|12795.6|12819.6|12795.6|12815.9|12791.9|17
1605720600000|2020-11-18 17:30:00|12822.1|12798.1|12813|12789|12822.1|12798.1|12813|12789|23
1605720900000|2020-11-18 17:35:00|12809.8|12785.8|12810.3|12786.3|12811.6|12787.6|12807.3|12783.3|7
1605721200000|2020-11-18 17:40:00|12812.1|12788.1|12818.9|12794.9|12818.9|12794.9|12812.1|12788.1|5
1605721500000|2020-11-18 17:45:00|12817.1|12793.1|12818.9|12794.9|12818.9|12794.9|12817.1|12793.1|4
1605721800000|2020-11-18 17:50:00|12821.4|12797.4|12821.4|12797.4|12821.4|12797.4|12821.4|12797.4|4
1605722100000|2020-11-18 17:55:00|12816|12792|12817.8|12793.8|12817.8|12793.8|12816|12792|12
1605722400000|2020-11-18 18:00:00|12819.6|12795.6|12821.4|12797.4|12821.4|12797.4|12818.9|12794.9|3
1605722700000|2020-11-18 18:05:00|12817.8|12793.8|12817.1|12793.1|12819.6|12795.6|12817.1|12793.1|11
1605723000000|2020-11-18 18:10:00|12816.4|12792.4|12815.7|12791.7|12816.4|12792.4|12815.7|12791.7|2
1605723300000|2020-11-18 18:15:00|12815|12791|12819.3|12795.3|12819.3|12795.3|12815|12791|45
1605723600000|2020-11-18 18:20:00|12831.5|12807.5|12839.8|12815.8|12839.8|12815.8|12831.5|12807.5|10
1605723900000|2020-11-18 18:25:00|12847.3|12823.3|12854.1|12830.1|12854.1|12830.1|12847.3|12823.3|15
1605724200000|2020-11-18 18:30:00|12852.7|12828.7|12861|12837|12865.3|12841.3|12850.9|12826.9|24
1605724500000|2020-11-18 18:35:00|12859.6|12835.6|12859.6|12835.6|12859.6|12835.6|12859.6|12835.6|1
1605724800000|2020-11-18 18:40:00|12862.4|12838.4|12862.1|12838.1|12862.4|12838.4|12859.6|12835.6|3
1605725100000|2020-11-18 18:45:00|12865.7|12841.7|12858.1|12834.1|12870.7|12846.7|12856.3|12832.3|19
1605725400000|2020-11-18 18:50:00|12858.8|12834.8|12869.6|12845.6|12870.3|12846.3|12858.8|12834.8|4
1605725700000|2020-11-18 18:55:00|12866|12842|12858.8|12834.8|12869.6|12845.6|12858.8|12834.8|12
1605790800000|2020-11-19 13:00:00|12815.7|12755.7|12828.2|12804.2|12836.9|12804.5|12798.8|12749.8|36
1605791100000|2020-11-19 13:05:00|12830.7|12806.7|12829.2|12805.2|12830.7|12806.7|12827.4|12803.4|21
1605791400000|2020-11-19 13:10:00|12831|12807|12831|12807|12831|12807|12831|12807|12
1605791700000|2020-11-19 13:15:00|12834.5|12810.5|12841.6|12817.6|12841.6|12817.6|12834.5|12810.5|11
1605792000000|2020-11-19 13:20:00|12845.1|12821.1|12848.3|12824.3|12848.3|12824.3|12845.1|12821.1|3
1605792300000|2020-11-19 13:25:00|12846.6|12822.6|12846.9|12822.9|12848.3|12824.3|12839.8|12815.8|16
1605792600000|2020-11-19 13:30:00|12843.3|12819.3|12840.8|12816.8|12843.3|12819.3|12835.5|12811.5|34
1605793200000|2020-11-19 13:40:00|12839.1|12815.1|12839.1|12815.1|12839.1|12815.1|12837.3|12813.3|2
1605793500000|2020-11-19 13:45:00|12835.1|12811.1|12840.4|12816.4|12842.2|12818.2|12831.9|12807.9|4
1605793800000|2020-11-19 13:50:00|12842.2|12818.2|12835.1|12811.1|12846.6|12818.2|12833.3|12806.6|48
1605794100000|2020-11-19 13:55:00|12846.6|12806.6|12843.9|12819.9|12846.6|12819.9|12842.2|12806.6|5
1605794400000|2020-11-19 14:00:00|12842.2|12818.2|12842.2|12818.2|12842.2|12818.2|12838.6|12814.6|8
1605795300000|2020-11-19 14:15:00|12852.5|12828.5|12847.2|12823.2|12852.5|12828.5|12845.4|12821.4|41
1605795600000|2020-11-19 14:20:00|12845.4|12821.4|12836.6|12812.6|12852.5|12828.5|12829.5|12801|57
1605795900000|2020-11-19 14:25:00|12831.3|12807.3|12827.7|12803.7|12834.8|12810.8|12820.7|12796.7|8
1605796200000|2020-11-19 14:30:00|12829.5|12805.5|12829.5|12805.5|12831.3|12807.3|12822.4|12798.4|7
1605796500000|2020-11-19 14:35:00|12827.7|12803.7|12831.3|12807.3|12844.6|12816.1|12827.7|12803.7|7
1605796800000|2020-11-19 14:40:00|12833|12809|12838.3|12814.3|12841.9|12817.9|12831.3|12807.3|13
1605797100000|2020-11-19 14:45:00|12841.9|12817.9|12829.4|12805.4|12841.9|12817.9|12823.6|12799.6|16
1605797400000|2020-11-19 14:50:00|12831.1|12807.1|12832.6|12808.6|12841.4|12817.4|12831.1|12807.1|15
1605797700000|2020-11-19 14:55:00|12834.4|12810.4|12834.4|12810.4|12839.7|12815.7|12834.4|12810.4|12
1605798000000|2020-11-19 15:00:00|12836.1|12812.1|12840.4|12816.4|12857.2|12823.5|12836.1|12812.1|14
1605798300000|2020-11-19 15:05:00|12839.7|12815.7|12843.2|12819.2|12849.4|12819.2|12839.7|12809.4|0
1605798600000|2020-11-19 15:10:00|12854.2|12830.2|12843.6|12819.6|12854.2|12830.2|12843.6|12819.6|16
1605798900000|2020-11-19 15:15:00|12841.9|12817.9|12841.9|12817.9|12843.6|12819.6|12840.1|12816.1|2
1605799200000|2020-11-19 15:20:00|12843.6|12819.6|12840.1|12816.1|12855.2|12824.9|12840.1|12815.2|7
1605799500000|2020-11-19 15:25:00|12848.9|12824.9|12845.4|12821.4|12848.9|12824.9|12838.3|12814.3|11
1605799800000|2020-11-19 15:30:00|12843.6|12819.6|12841.9|12817.9|12843.6|12819.6|12834.8|12810.8|14
1605800100000|2020-11-19 15:35:00|12836.6|12812.6|12821.9|12797.9|12852.2|12828.2|12820.1|12796.1|18
1605800400000|2020-11-19 15:40:00|12823.6|12799.6|12818|12794|12823.6|12799.6|12818|12794|2
1605800700000|2020-11-19 15:45:00|12819.8|12795.8|12820.5|12796.5|12820.5|12796.5|12818|12794|0
1605801000000|2020-11-19 15:50:00|12819.1|12795.1|12815.8|12791.8|12820.1|12796.1|12815.8|12791.8|6
1605801300000|2020-11-19 15:55:00|12815.1|12791.1|12821.6|12797.6|12821.6|12797.6|12813.6|12789.6|0
1605801600000|2020-11-19 16:00:00|12823.3|12799.3|12812.9|12788.9|12823.3|12799.3|12810.4|12786.4|12
1605801900000|2020-11-19 16:05:00|12813.6|12789.6|12803.2|12763.2|12813.6|12789.6|12803.2|12763.2|10
1605802200000|2020-11-19 16:10:00|12801.5|12761.5|12455.1|12415.1|12809.7|12769.5|12422.5|12398.5|176
1605802500000|2020-11-19 16:15:00|12455.9|12415.9|12534.8|12510.8|12546.8|12510.8|12452.9|12414.1|19
1605802800000|2020-11-19 16:20:00|12539.1|12515.1|12546.3|12522.3|12554.8|12530.8|12517.7|12484|23
1605803100000|2020-11-19 16:25:00|12545.5|12521.5|12541.3|12517.3|12551.8|12523|12534.5|12507.5|9
1605803400000|2020-11-19 16:30:00|12542|12518|12552|12528|12562.5|12532.3|12542|12516.5|6
1605803700000|2020-11-19 16:35:00|12551.3|12527.3|12544.5|12520.5|12564.3|12537.6|12544.5|12520.5|5
1605804000000|2020-11-19 16:40:00|12557.8|12517.8|12550.5|12526.5|12563.8|12537.1|12540.5|12516.5|5
1605804300000|2020-11-19 16:45:00|12552.3|12528.3|12592.3|12532.3|12594.6|12536.5|12552.3|12521|1
1605804600000|2020-11-19 16:50:00|12593.1|12533.1|12590.9|12550.9|12594.8|12552.3|12588.4|12533.1|9
1605804900000|2020-11-19 16:55:00|12594.6|12554.6|12593.9|12569.9|12608.7|12581.7|12593.9|12554.6|2
1605805200000|2020-11-19 17:00:00|12591.4|12567.4|12595.6|12571.6|12595.6|12571.6|12587.1|12563.1|3
1605805500000|2020-11-19 17:05:00|12593.9|12569.9|12607.6|12583.6|12610.6|12586.6|12593.1|12569.1|8
1605805800000|2020-11-19 17:10:00|12609.8|12585.8|12640.3|12580.3|12642.8|12585.8|12609.8|12575.3|1
1605806100000|2020-11-19 17:15:00|12641|12581|12637.3|12613.3|12641|12613.6|12632.3|12581|3
1605806400000|2020-11-19 17:20:00|12662.9|12622.9|12687.5|12627.5|12687.5|12653.3|12662.9|12622.9|10
1605806700000|2020-11-19 17:25:00|12688.2|12628.2|12682.5|12642.5|12689|12644|12662.7|12628.2|1
1605807000000|2020-11-19 17:30:00|12714|12654|12710.7|12650.7|12725.3|12670.3|12695.5|12639|7
1605807300000|2020-11-19 17:35:00|12710|12650|12699.7|12639.7|12711.8|12680|12699.7|12639.7|2
1605807600000|2020-11-19 17:40:00|12699|12639|12684|12644|12706|12647|12671|12638.2|0
1605807900000|2020-11-19 17:45:00|12690|12650|12698.2|12638.2|12707|12650|12690|12638.2|2
1605808200000|2020-11-19 17:50:00|12685.5|12661.5|12717.5|12657.5|12718.2|12664.1|12685.5|12647|0
1605808500000|2020-11-19 17:55:00|12724.5|12664.5|12735.3|12675.3|12736|12687.8|12723.5|12664.5|1
1605808800000|2020-11-19 18:00:00|12727.8|12687.8|12750.3|12690.3|12750.3|12690.3|12727.8|12683.2|4
1605809100000|2020-11-19 18:05:00|12755.6|12695.6|12765|12725|12788.1|12740.8|12755.6|12695.6|4
1605809400000|2020-11-19 18:10:00|12780.3|12720.3|12784.5|12744.5|12788.1|12754.3|12764.8|12717.5|3
1605809700000|2020-11-19 18:15:00|12778.3|12754.3|12788.8|12748.8|12788.8|12756.8|12778.3|12748.8|6
1605810000000|2020-11-19 18:20:00|12779|12755|12793.6|12769.6|12798.1|12769.6|12779|12755|3
1605810300000|2020-11-19 18:25:00|12796.1|12772.1|12794.3|12770.3|12796.1|12772.1|12792.6|12768.6|7
1605810600000|2020-11-19 18:30:00|12796.1|12772.1|12796.1|12772.1|12797.8|12773.8|12794.3|12770.3|8
1605810900000|2020-11-19 18:35:00|12790.8|12766.8|12782|12758|12791.8|12766.8|12780.2|12751.8|9
1605811200000|2020-11-19 18:40:00|12785.5|12761.5|12789.8|12765.8|12798.8|12765.8|12781|12757|5
1605811500000|2020-11-19 18:45:00|12786.3|12762.3|12786.3|12762.3|12796|12769.3|12784.5|12756|4
1605811800000|2020-11-19 18:50:00|12784.5|12760.5|12786.3|12762.3|12788|12764|12772.5|12748.5|8
1605812100000|2020-11-19 18:55:00|12789.8|12765.8|12807.2|12747.2|12809|12765.8|12774|12746.2|23
1605877200000|2020-11-20 13:00:00|12797.9|12737.9|12788.9|12764.9|12797.9|12768|12783|12737.9|19
1605877500000|2020-11-20 13:05:00|12791.4|12767.4|12784.7|12760.7|12793.1|12769.1|12781.2|12749.1|9
1605877800000|2020-11-20 13:10:00|12788.1|12764.1|12793.1|12769.1|12793.1|12769.1|12786.4|12762.4|2
1605878100000|2020-11-20 13:15:00|12782.8|12758.8|12796|12756|12796|12762.2|12782.8|12756|4
1605878400000|2020-11-20 13:20:00|12794.4|12754.4|12792.2|12768.2|12795.6|12771.6|12788.1|12754.4|17
1605878700000|2020-11-20 13:25:00|12790.6|12766.6|12788.9|12764.9|12790.6|12766.6|12788.9|12764.9|1
1605879000000|2020-11-20 13:30:00|12787.2|12763.2|12786.4|12762.4|12788.9|12764.9|12786.4|12762.4|1
1605879600000|2020-11-20 13:40:00|12789.9|12765.9|12795.6|12771.6|12796.4|12772.4|12789.9|12765.9|2
1605879900000|2020-11-20 13:45:00|12801.6|12777.6|12802.5|12778.5|12803.3|12779.3|12799.9|12775.9|4
1605880200000|2020-11-20 13:50:00|12801.8|12777.8|12792.8|12768.8|12801.8|12777.8|12788.9|12759.4|10
1605880500000|2020-11-20 13:55:00|12799.1|12759.1|12794.5|12770.5|12799.1|12770.5|12794.5|12759.1|0
1605880800000|2020-11-20 14:00:00|12799.1|12759.1|12788.1|12764.1|12802.5|12768.8|12788.1|12759.1|3
1605881100000|2020-11-20 14:05:00|12789.9|12765.9|12791.6|12767.6|12801|12777|12789.9|12755.2|34
1605881400000|2020-11-20 14:10:00|12797.9|12757.9|12787.5|12763.5|12797.9|12766.8|12787.5|12755.5|0
1605881700000|2020-11-20 14:15:00|12785.8|12761.8|12785|12761|12785.8|12761.8|12785|12761|2
1605882300000|2020-11-20 14:25:00|12787.5|12763.5|12786.8|12762.8|12787.5|12763.5|12786.8|12762.8|2
1605882600000|2020-11-20 14:30:00|12788.5|12764.5|12793.7|12769.7|12793.7|12769.7|12788.5|12764.5|17
1605882900000|2020-11-20 14:35:00|12795.2|12771.2|12801.4|12777.4|12801.4|12777.4|12791.8|12767.8|3
1605883200000|2020-11-20 14:40:00|12802.2|12778.2|12800.6|12776.6|12802.2|12778.2|12800.6|12776.6|1
1605883500000|2020-11-20 14:45:00|12799.1|12775.1|12799.1|12775.1|12799.1|12775.1|12799.1|12775.1|0
1605883800000|2020-11-20 14:50:00|12797.5|12773.5|12797.5|12773.5|12797.5|12773.5|12797.5|12773.5|2
1605884100000|2020-11-20 14:55:00|12801|12777|12807|12783|12814|12787.1|12800|12751.9|16
1605884400000|2020-11-20 15:00:00|12810.5|12786.5|12800.3|12776.3|12810.5|12786.5|12800.3|12776.3|23
1605884700000|2020-11-20 15:05:00|12802|12778|12752.4|12728.4|12802|12778|12750.7|12726.7|49
1605885000000|2020-11-20 15:10:00|12749.9|12725.9|12733.4|12709.4|12754.2|12730.2|12715.7|12691.7|40
1605885300000|2020-11-20 15:15:00|12731.8|12707.8|12730.3|12706.3|12733.6|12709.6|12713.2|12689.2|11
1605885600000|2020-11-20 15:20:00|12759.4|12699.4|12747.7|12707.7|12759.4|12712.2|12736.2|12699.4|2
1605885900000|2020-11-20 15:25:00|12746.1|12706.1|12759.7|12699.7|12768.2|12713|12746.1|12694.4|2
1605886200000|2020-11-20 15:30:00|12736.6|12712.6|12735.6|12711.6|12740.8|12716.8|12732.3|12708.3|2
1605886500000|2020-11-20 15:35:00|12734.1|12710.1|12717.2|12657.2|12739.1|12715.1|12717.2|12657.2|6
1605886800000|2020-11-20 15:40:00|12716.4|12656.4|12732.8|12672.8|12739.4|12681.1|12699.7|12645.2|2
1605887100000|2020-11-20 15:45:00|12735.3|12675.3|12727.8|12687.8|12735.3|12687.8|12722.8|12672.8|2
1605887400000|2020-11-20 15:50:00|12724.7|12684.7|12732.5|12708.5|12738.2|12708.5|12711.6|12678.2|5
1605887700000|2020-11-20 15:55:00|12737.2|12713.2|12718.3|12694.3|12737.2|12713.2|12718.3|12694.3|8
1605888000000|2020-11-20 16:00:00|12714.8|12690.8|12712.5|12688.5|12730.8|12697.1|12706.9|12682.9|4
1605888300000|2020-11-20 16:05:00|12716.7|12656.7|12694.1|12634.1|12719.4|12668.8|12659.2|12634.1|33
1605888600000|2020-11-20 16:10:00|12691.7|12631.7|12689.6|12629.6|12703|12643|12688.4|12628.4|3
1605888900000|2020-11-20 16:15:00|12668.9|12608.9|12624.7|12564.7|12668.9|12608.9|12539.1|12494.1|34
1605889200000|2020-11-20 16:20:00|12628.9|12568.9|12609.8|12549.8|12629.7|12597.7|12606.4|12546.4|5
1605889500000|2020-11-20 16:25:00|12594.7|12554.7|12609.2|12549.2|12615.9|12555.9|12593.4|12533.4|1
1605889800000|2020-11-20 16:30:00|12610.9|12550.9|12604.4|12564.4|12617.8|12564.4|12595.9|12544.4|2
1605890100000|2020-11-20 16:35:00|12606.1|12566.1|12670.9|12610.9|12688.2|12649.6|12605.6|12566.1|12
1605890400000|2020-11-20 16:40:00|12659.1|12599.1|12659.1|12599.1|12672.7|12612.7|12654.1|12594.1|3
1605890700000|2020-11-20 16:45:00|12655.6|12595.6|12662.2|12622.2|12682.5|12623.9|12655.6|12595.6|1
1605891000000|2020-11-20 16:50:00|12663.9|12623.9|12704.5|12680.5|12707.3|12680.5|12662.2|12613.9|3
1605891300000|2020-11-20 16:55:00|12705.3|12681.3|12705.6|12665.6|12705.6|12681.3|12695.1|12665.6|3
1605891600000|2020-11-20 17:00:00|12699.3|12675.3|12729.5|12705.5|12729.5|12705.5|12698.6|12674.6|15
1605891900000|2020-11-20 17:05:00|12728.7|12704.7|12718.6|12694.6|12728.7|12704.7|12711.8|12687.8|4
1605892200000|2020-11-20 17:10:00|12720.3|12696.3|12727.8|12703.8|12728.9|12704.9|12720.3|12696.3|3
1605892500000|2020-11-20 17:15:00|12725.3|12701.3|12737.5|12677.5|12741.6|12713.3|12723.6|12677.5|8
1605892800000|2020-11-20 17:20:00|12739.2|12679.2|12740.9|12680.9|12740.9|12680.9|12739.2|12679.2|0
1605893100000|2020-11-20 17:25:00|12744.4|12684.4|12737.8|12697.8|12744.4|12711|12734.4|12684.4|4
1605893400000|2020-11-20 17:30:00|12739.5|12699.5|12759.9|12699.9|12765|12713.3|12739.5|12696.4|4
1605893700000|2020-11-20 17:35:00|12765|12705|12765|12705|12765|12705|12765|12705|1
1605894000000|2020-11-20 17:40:00|12757.5|12717.5|12754.5|12730.5|12760|12730.5|12739.2|12702|8
1605894300000|2020-11-20 17:45:00|12759.7|12735.7|12756.1|12732.1|12762|12738|12756.1|12732.1|3
1605894600000|2020-11-20 17:50:00|12751.7|12727.7|12756.1|12732.1|12756.1|12732.1|12751.7|12727.7|1
1605894900000|2020-11-20 17:55:00|12754.4|12730.4|12769.3|12745.3|12771.1|12747.1|12753.6|12729.6|5
1605895200000|2020-11-20 18:00:00|12781.4|12757.4|12771.1|12747.1|12785.8|12757.4|12771.1|12745.8|5
1605895500000|2020-11-20 18:05:00|12769.5|12745.5|12768.1|12744.1|12770.4|12746.4|12764.7|12740.7|1
1605895800000|2020-11-20 18:10:00|12766.4|12742.4|12767.3|12743.3|12768.1|12744.1|12766.4|12742.4|1
1605896100000|2020-11-20 18:15:00|12765.6|12741.6|12764.7|12740.7|12774|12750|12762.2|12738.2|5
1605896400000|2020-11-20 18:20:00|12764.6|12740.6|12751.2|12727.2|12767.3|12740.6|12740|12703.9|28
1605896700000|2020-11-20 18:25:00|12752|12728|12771.4|12747.4|12776.1|12747.4|12744.3|12720.3|10
1605897000000|2020-11-20 18:30:00|12770.6|12746.6|12756.4|12732.4|12773.4|12746.6|12756.4|12727.6|28
1605897300000|2020-11-20 18:35:00|12755.6|12731.6|12763.6|12723.6|12779.5|12744.2|12755.6|12711.9|28
1605897600000|2020-11-20 18:40:00|12778.7|12718.7|12768.6|12728.6|12786.4|12738.9|12768.6|12718.7|1
1605897900000|2020-11-20 18:45:00|12764|12740|12769.5|12729.5|12776.7|12752.7|12756.4|12729.5|8
1605898200000|2020-11-20 18:50:00|12754.6|12730.6|12765.7|12741.7|12769.5|12741.7|12754.6|12727|1
1605898500000|2020-11-20 18:55:00|12758.8|12734.8|12771.8|12711.8|12772.9|12739.2|12758.1|12708.4|15
1606136400000|2020-11-23 13:00:00|12746.9|12722.9|12751.9|12727.9|12763.1|12736.1|12713.7|12673.7|33
1606137000000|2020-11-23 13:10:00|12761.7|12737.7|12763.3|12723.3|12763.3|12737.7|12753.7|12718.5|14
1606137300000|2020-11-23 13:15:00|12761.5|12721.5|12720.3|12696.3|12761.5|12721.5|12720.3|12689.9|12
1606137600000|2020-11-23 13:20:00|12719.4|12695.4|12722.6|12698.6|12729.9|12705.2|12719.4|12689.9|4
1606137900000|2020-11-23 13:25:00|12729.2|12705.2|12731|12707|12732.6|12708.6|12726.9|12702.9|4
1606138200000|2020-11-23 13:30:00|12729.4|12705.4|12728.5|12704.5|12731|12707|12728.5|12704.5|0
1606138500000|2020-11-23 13:35:00|12727.6|12703.6|12724.4|12700.4|12727.6|12703.6|12724.4|12700.4|1
1606138800000|2020-11-23 13:40:00|12726|12702|12725.5|12701.5|12728|12704|12724.4|12700.4|1
1606139100000|2020-11-23 13:45:00|12727.3|12703.3|12716.8|12692.8|12727.3|12703.3|12716.8|12692.8|7
1606139400000|2020-11-23 13:50:00|12717.7|12693.7|12719.3|12695.3|12719.3|12695.3|12717.7|12693.7|1
1606139700000|2020-11-23 13:55:00|12717.7|12693.7|12719.3|12695.3|12729.8|12699.4|12717.7|12689.8|0
1606140000000|2020-11-23 14:00:00|12716.8|12692.8|12728.2|12704.2|12728.2|12704.2|12716.8|12692.8|7
1606140300000|2020-11-23 14:05:00|||||||||1
1606140600000|2020-11-23 14:10:00|||||||||4
1606140900000|2020-11-23 14:15:00|12718.4|12694.4|12725|12701|12729.8|12701|12714.3|12689.8|13
1606141200000|2020-11-23 14:20:00|12728.2|12704.2|12716.8|12692.8|12728.2|12704.2|12716.8|12692.8|6
1606141500000|2020-11-23 14:25:00|12721.8|12697.8|12718.4|12694.4|12721.8|12697.8|12714.3|12690.3|3
1606141800000|2020-11-23 14:30:00|12719.3|12695.3|12732.2|12708.2|12734.7|12710.7|12714.3|12690.3|12
1606142100000|2020-11-23 14:35:00|12736.3|12712.3|12736.3|12712.3|12736.3|12712.3|12736.3|12712.3|3
1606142400000|2020-11-23 14:40:00|12742.7|12718.7|12742.7|12718.7|12742.7|12718.7|12742.7|12718.7|2
1606142700000|2020-11-23 14:45:00|12744.3|12720.3|12744.3|12720.3|12744.3|12720.3|12742.7|12718.7|3
1606143000000|2020-11-23 14:50:00|12745.9|12721.9|12747.5|12723.5|12749.1|12725.1|12741.4|12717.4|10
1606143300000|2020-11-23 14:55:00|12749.1|12725.1|12754.6|12730.6|12755.5|12731.5|12749.1|12725.1|8
1606143600000|2020-11-23 15:00:00|12759.4|12735.4|12765.1|12741.1|12769|12742.7|12759.4|12724.2|20
1606143900000|2020-11-23 15:05:00|12766.7|12742.7|12754.1|12730.1|12774.9|12750.9|12750.9|12726.9|10
1606144200000|2020-11-23 15:10:00|12755.7|12731.7|12752.5|12712.5|12762.5|12731.7|12736.5|12702.5|3
1606144500000|2020-11-23 15:15:00|12742.9|12718.9|12743.8|12719.8|12772.6|12739|12742.9|12713.4|9
1606144800000|2020-11-23 15:20:00|12739|12715|12747|12723|12747|12723|12739|12715|2
1606145100000|2020-11-23 15:25:00|12743.8|12719.8|12727.4|12703.4|12743.8|12719.8|12724|12700|10
1606145400000|2020-11-23 15:30:00|12731.5|12707.5|12713.3|12689.3|12731.5|12707.5|12706.7|12682.7|16
1606145700000|2020-11-23 15:35:00|12717.4|12693.4|12738.8|12714.8|12740.4|12716.4|12717.4|12692|7
1606146000000|2020-11-23 15:40:00|12751.6|12711.6|12741.6|12717.6|12751.6|12721.2|12740|12711.6|4
1606146300000|2020-11-23 15:45:00|12744.1|12720.1|12749.3|12725.3|12752.5|12728.5|12744.1|12720.1|5
1606146600000|2020-11-23 15:50:00|12747.7|12723.7|12747.7|12723.7|12747.7|12723.7|12747.7|12723.7|4
1606146900000|2020-11-23 15:55:00|12749.3|12725.3|12749.3|12725.3|12749.3|12725.3|12749.3|12725.3|0
1606147200000|2020-11-23 16:00:00|12747.7|12723.7|12751.8|12727.8|12755|12731|12747.7|12723.7|8
1606147500000|2020-11-23 16:05:00|12747|12723|12747|12723|12747|12723|12747|12723|2
1606147800000|2020-11-23 16:10:00|12750.2|12726.2|12753.4|12729.4|12753.4|12729.4|12750.2|12726.2|3
1606148100000|2020-11-23 16:15:00|12750.2|12726.2|12753.4|12729.4|12753.4|12729.4|12750.2|12726.2|5
1606148400000|2020-11-23 16:20:00|||||||||2
1606148700000|2020-11-23 16:25:00|12762.3|12738.3|12760.7|12736.7|12762.3|12738.3|12755.9|12731.9|5
1606149000000|2020-11-23 16:30:00|12751.1|12727.1|12747.9|12723.9|12751.1|12727.1|12747.9|12723.9|5
1606149300000|2020-11-23 16:35:00|12751.1|12711.1|12741.5|12717.5|12751.1|12717.5|12741.5|12711.1|1
1606149600000|2020-11-23 16:40:00|12764.3|12704.3|12760.7|12736.7|12770.3|12736.7|12739|12704.3|6
1606149900000|2020-11-23 16:45:00|12767.3|12743.3|12767.3|12743.3|12767.3|12743.3|12767.3|12743.3|2
1606150200000|2020-11-23 16:50:00|12769.8|12745.8|12768.2|12744.2|12773|12749|12768.2|12744.2|3
1606150500000|2020-11-23 16:55:00|12763.4|12739.4|12770.5|12746.5|12773|12749|12763.4|12739.4|6
1606150800000|2020-11-23 17:00:00|12772.1|12748.1|12775.2|12751.2|12775.2|12751.2|12770.5|12746.5|2
1606151100000|2020-11-23 17:05:00|12773.6|12749.6|12772.1|12748.1|12773.6|12749.6|12770.5|12746.5|7
1606151400000|2020-11-23 17:10:00|12770.5|12746.5|12764.1|12740.1|12770.5|12746.5|12764.1|12740.1|3
1606151700000|2020-11-23 17:15:00|12775.3|12735.3|12775.3|12735.3|12775.3|12741.7|12765.7|12735.3|1
1606152300000|2020-11-23 17:25:00|12768.9|12744.9|12770.5|12746.5|12770.5|12746.5|12768.9|12744.9|2
1606152600000|2020-11-23 17:30:00|12768.9|12744.9|12768.9|12744.9|12768.9|12744.9|12768.9|12744.9|0
1606152900000|2020-11-23 17:35:00|12770.4|12746.4|12770.4|12746.4|12770.4|12746.4|12770.4|12746.4|3
1606153200000|2020-11-23 17:40:00|12765.9|12741.9|12752.9|12728.9|12770.7|12746.7|12752.9|12725.7|6
1606153500000|2020-11-23 17:45:00|12772.1|12732.1|12765.7|12741.7|12772.1|12741.7|12764.8|12732.1|2
1606153800000|2020-11-23 17:50:00|12768.9|12744.9|12770.4|12746.4|12770.4|12746.4|12768.9|12744.9|0
1606154100000|2020-11-23 17:55:00|12768.8|12744.8|12768.8|12744.8|12768.8|12744.8|12768.8|12744.8|2
1606154400000|2020-11-23 18:00:00|12767.3|12743.3|12772|12748|12772|12748|12767.3|12743.3|1
1606154700000|2020-11-23 18:05:00|12773.6|12749.6|12773.6|12749.6|12773.6|12749.6|12773.6|12749.6|0
1606155000000|2020-11-23 18:10:00|12772|12748|12764.1|12740.1|12773.6|12749.6|12756.1|12725.7|25
1606155300000|2020-11-23 18:15:00|12760.9|12736.9|12757.7|12733.7|12764.1|12740.1|12757.7|12733.7|6
1606155600000|2020-11-23 18:20:00|12759.3|12735.3|12764.1|12740.1|12764.1|12740.1|12759.3|12735.3|18
1606155900000|2020-11-23 18:25:00|12765.7|12741.7|12765.7|12741.7|12765.7|12741.7|12765.7|12741.7|5
1606156200000|2020-11-23 18:30:00|12763.8|12739.8|12760.7|12736.7|12767.1|12739.8|12755.9|12727.1|3
1606156500000|2020-11-23 18:35:00|12762.2|12738.2|12765.4|12741.4|12765.4|12741.4|12759.1|12735.1|13
1606156800000|2020-11-23 18:40:00|||||||||2
1606157100000|2020-11-23 18:45:00|12762.2|12738.2|12767|12743|12767|12743|12759.1|12735.1|16
1606157400000|2020-11-23 18:50:00|12765.4|12741.4|12765.4|12741.4|12765.4|12741.4|12762.2|12738.2|2
1606157700000|2020-11-23 18:55:00|12762.2|12738.2|12762.2|12738.2|12762.2|12738.2|12762.2|12738.2|5
1606222800000|2020-11-24 13:00:00|12767|12743|12913.7|12853.7|12919.3|12892|12767|12743|43
1606223100000|2020-11-24 13:05:00|12915.3|12855.3|12899|12859|12919.9|12886.4|12899|12855.3|6
1606223400000|2020-11-24 13:10:00|12902.1|12862.1|12902.1|12862.1|12916.8|12863.9|12887.9|12849.6|2
1606223700000|2020-11-24 13:15:00|12913.7|12853.7|12907.2|12883.2|12913.7|12883.2|12898.2|12853.7|12
1606224000000|2020-11-24 13:20:00|12908.8|12884.8|12910.7|12886.7|12913.8|12889.8|12908.8|12884.8|20
1606224300000|2020-11-24 13:25:00|12909.1|12885.1|12899.7|12875.7|12910.7|12886.7|12899.7|12875.7|9
1606224600000|2020-11-24 13:30:00|12896.6|12872.6|12882.1|12842.1|12906.2|12872.6|12871.7|12828.1|32
1606224900000|2020-11-24 13:35:00|12883.7|12843.7|12817.2|12777.2|12883.7|12848.6|12806.1|12762.5|18
1606225200000|2020-11-24 13:40:00|12815.3|12775.3|12820|12780|12833.1|12795.8|12809.1|12763.7|3
1606225500000|2020-11-24 13:45:00|12808.9|12784.9|12804.4|12764.4|12808.9|12784.9|12797.9|12764.4|4
1606225800000|2020-11-24 13:50:00|12791.4|12767.4|12792.9|12768.9|12801.6|12768.9|12787.9|12761.6|2
1606226100000|2020-11-24 13:55:00|12788.9|12764.9|12774.4|12734.4|12788.9|12764.9|12753.3|12729.3|29
1606226400000|2020-11-24 14:00:00|12764.8|12740.8|12759.8|12735.8|12769.5|12745.5|12759.8|12735.8|5
1606226700000|2020-11-24 14:05:00|12753.3|12729.3|12774.4|12734.4|12774.4|12739.9|12753.3|12729.3|13
1606227000000|2020-11-24 14:10:00|12777.5|12737.5|12770.3|12730.3|12778.4|12738.4|12770.3|12730.3|2
1606227300000|2020-11-24 14:15:00|12773.4|12733.4|12760.8|12736.8|12785.3|12743.9|12760.8|12725.3|13
1606227600000|2020-11-24 14:20:00|12764.8|12740.8|12777.8|12737.8|12777.8|12740.8|12764.8|12737.8|0
1606227900000|2020-11-24 14:25:00|12774.5|12750.5|12774.5|12750.5|12776.4|12752.4|12774.5|12750.5|0
1606228200000|2020-11-24 14:30:00|12775.4|12751.4|12776.4|12752.4|12776.4|12752.4|12775.4|12751.4|0
1606228500000|2020-11-24 14:35:00|12777.3|12753.3|12778.9|12754.9|12784.5|12760.5|12774.8|12750.8|19
1606228800000|2020-11-24 14:40:00|12779.8|12755.8|12782.9|12758.9|12782.9|12758.9|12774.8|12750.8|2
1606229100000|2020-11-24 14:45:00|12784.8|12760.8|12784.8|12760.8|12784.8|12760.8|12784.8|12760.8|1
1606229400000|2020-11-24 14:50:00|||||||||2
1606229700000|2020-11-24 14:55:00|12783.3|12759.3|12786.7|12762.7|12786.7|12762.7|12783.3|12759.3|7
1606230000000|2020-11-24 15:00:00|12792.3|12768.3|12797.9|12773.9|12800.4|12776.4|12777.7|12753.7|30
1606230300000|2020-11-24 15:05:00|12801.1|12777.1|12801.1|12777.1|12801.1|12777.1|12801.1|12777.1|0
1606230600000|2020-11-24 15:10:00|12802|12778|12804.5|12780.5|12804.5|12780.5|12802|12778|5
1606230900000|2020-11-24 15:15:00|12806.1|12782.1|12854|12794|12854|12802.5|12806.1|12773.4|2
1606231200000|2020-11-24 15:20:00|12845.6|12805.6|12847.1|12807.1|12847.1|12807.1|12845.6|12805.6|2
1606231500000|2020-11-24 15:25:00|12850.2|12810.2|12845.9|12785.9|12850.2|12823.9|12839.7|12785.9|16
1606231800000|2020-11-24 15:30:00|12847.8|12787.8|12832.8|12792.8|12847.8|12792.8|12832.8|12787.8|0
1606232100000|2020-11-24 15:35:00|12830.9|12790.9|12830.9|12790.9|12830.9|12790.9|12830.9|12790.9|0
1606232400000|2020-11-24 15:40:00|12817.9|12793.9|12817.9|12793.9|12821|12797|12817.9|12793.9|6
1606232700000|2020-11-24 15:45:00|12818.8|12794.8|12818.5|12794.5|12818.8|12794.8|12817|12793|0
1606233000000|2020-11-24 15:50:00|12817|12793|12820.1|12796.1|12820.1|12796.1|12810.7|12786.7|16
1606233300000|2020-11-24 15:55:00|12824.7|12800.7|12831.9|12807.9|12831.9|12807.9|12824.7|12800.7|11
1606233600000|2020-11-24 16:00:00|12834.8|12810.8|12842.9|12818.9|12842.9|12818.9|12834.8|12810.8|3
1606233900000|2020-11-24 16:05:00|12843.8|12819.8|12843.8|12819.8|12843.8|12819.8|12843.8|12819.8|4
1606234200000|2020-11-24 16:10:00|12842.3|12818.3|12842.3|12818.3|12843.8|12819.8|12842.3|12818.3|24
1606234500000|2020-11-24 16:15:00|12843.2|12819.2|12843.2|12819.2|12843.2|12819.2|12843.2|12819.2|3
1606234800000|2020-11-24 16:20:00|12842.3|12818.3|12840.7|12816.7|12842.3|12818.3|12839.2|12815.2|2
1606235100000|2020-11-24 16:25:00|12842.3|12818.3|12819.2|12795.2|12842.3|12818.3|12819.2|12795.2|6
1606235400000|2020-11-24 16:30:00|12836.7|12812.7|12833.5|12793.5|12840.3|12812.7|12831.9|12778.8|5
1606235700000|2020-11-24 16:35:00|12831.9|12791.9|12807.7|12783.7|12833.5|12793.5|12802.7|12778.7|5
1606236000000|2020-11-24 16:40:00|||||||||1
1606236300000|2020-11-24 16:45:00|12809.2|12785.2|12828.6|12804.6|12828.6|12804.6|12807.7|12783.7|2
1606236600000|2020-11-24 16:50:00|12825.5|12801.5|12834.5|12810.5|12834.5|12810.5|12825.5|12801.5|3
1606236900000|2020-11-24 16:55:00|12833|12809|12827.3|12803.3|12836.1|12812.1|12827.3|12803.3|10
1606237200000|2020-11-24 17:00:00|12820.2|12796.2|12825.8|12801.8|12827.3|12803.3|12820.2|12796.2|10
1606237500000|2020-11-24 17:05:00|12827.3|12803.3|12827.3|12803.3|12827.3|12803.3|12827.3|12803.3|3
1606237800000|2020-11-24 17:10:00|12843.2|12819.2|12845.7|12821.7|12845.7|12821.7|12843.2|12819.2|5
1606238100000|2020-11-24 17:15:00|12844.2|12820.2|12839.5|12815.5|12850.6|12820.2|12838|12804.4|9
1606238400000|2020-11-24 17:20:00|12841.3|12801.3|12822.7|12798.7|12841.3|12810.8|12822.7|12798.7|38
1606238700000|2020-11-24 17:25:00|12820.2|12796.2|12827.7|12803.7|12835.5|12811.5|12817.1|12790.1|39
1606239000000|2020-11-24 17:30:00|12819.6|12795.6|12813.6|12789.6|12835.5|12811.5|12813.6|12789.6|31
1606239300000|2020-11-24 17:35:00|12815.2|12791.2|12809.6|12785.6|12815.2|12791.2|12809.6|12785.6|2
1606239600000|2020-11-24 17:40:00|12811.1|12787.1|12806.5|12782.5|12811.1|12787.1|12806.5|12782.5|2
1606239900000|2020-11-24 17:45:00|12804|12780|12825.3|12785.3|12825.3|12791.8|12804|12780|4
1606240200000|2020-11-24 17:50:00|12815.8|12791.8|12822|12798|12828.5|12798|12815.8|12785.3|5
1606240500000|2020-11-24 17:55:00|12820.5|12796.5|12820.5|12796.5|12820.5|12796.5|12820.5|12796.5|3
1606240800000|2020-11-24 18:00:00|12817.3|12793.3|12814.2|12790.2|12817.3|12793.3|12814.2|12790.2|4
1606241100000|2020-11-24 18:05:00|12811.4|12787.4|12811.4|12787.4|12811.4|12787.4|12811.4|12787.4|0
1606241400000|2020-11-24 18:10:00|12810.5|12786.5|12810.5|12786.5|12810.5|12786.5|12810.5|12786.5|0
1606241700000|2020-11-24 18:15:00|12812|12788|12816.1|12792.1|12818.6|12794.6|12810.5|12786.5|7
1606242300000|2020-11-24 18:25:00|12814.5|12790.5|12787.1|12763.1|12817|12793|12781.5|12757.5|33
1606242600000|2020-11-24 18:30:00|12789.6|12765.6|12696.6|12656.6|12789.6|12765.6|12640.6|12607.9|77
1606242900000|2020-11-24 18:35:00|12697.6|12657.6|12720.4|12660.4|12729.8|12695.5|12692.7|12647.6|33
1606243200000|2020-11-24 18:40:00|12721.9|12661.9|12741|12681|12758.7|12711.7|12721.9|12661.9|9
1606243500000|2020-11-24 18:45:00|12734.1|12694.1|12738.8|12698.8|12747.3|12698.8|12726|12672.9|3
1606243800000|2020-11-24 18:50:00|12740.4|12700.4|12733.6|12673.6|12745.4|12713.4|12708.3|12664.5|6
1606244100000|2020-11-24 18:55:00|12732|12672|12737.6|12677.6|12737.6|12677.6|12732|12672|6
1606309200000|2020-11-25 13:00:00|12783.9|12723.9|12753.4|12729.4|12783.9|12746.9|12712.9|12656.9|17
1606309500000|2020-11-25 13:05:00|12755.9|12731.9|12748.4|12724.4|12755.9|12731.9|12742.4|12715.4|3
1606309800000|2020-11-25 13:10:00|12762.5|12722.5|12768.9|12728.9|12774.5|12740.9|12755.9|12722.5|7
1606310100000|2020-11-25 13:15:00|12766.4|12726.4|12766.4|12726.4|12766.4|12726.4|12766.4|12726.4|0
1606310400000|2020-11-25 13:20:00|12759.9|12735.9|12766.5|12742.5|12769.5|12742.5|12759.9|12729.5|1
1606310700000|2020-11-25 13:25:00|12771.5|12747.5|12772.5|12748.5|12774|12750|12771.5|12747.5|2
1606311000000|2020-11-25 13:30:00|12771.3|12731.3|12720.9|12696.9|12771.3|12731.3|12720.9|12690.5|12
1606311300000|2020-11-25 13:35:00|12720|12696|12718.4|12694.4|12720.9|12696.9|12718.4|12694.4|1
1606311600000|2020-11-25 13:40:00|12715.9|12691.9|12718.4|12694.4|12718.4|12694.4|12715.9|12691.9|0
1606311900000|2020-11-25 13:45:00|12719.4|12695.4|12699.4|12675.4|12720.9|12696.9|12697.9|12673.9|4
1606312200000|2020-11-25 13:50:00|12712.4|12672.4|12702.9|12678.9|12712.4|12678.9|12697.9|12667.4|2
1606312500000|2020-11-25 13:55:00|12701.9|12677.9|12685|12661|12701.9|12677.9|12653.4|12613.9|19
1606312800000|2020-11-25 14:00:00|12699.5|12659.5|12720|12696|12730.5|12696.9|12697|12659.5|2
1606313100000|2020-11-25 14:05:00|12727.9|12703.9|12725|12701|12727.9|12703.9|12725|12701|2
1606313400000|2020-11-25 14:10:00|12730|12706|12730|12706|12730|12706|12730|12706|1
1606313700000|2020-11-25 14:15:00|12728.4|12704.4|12725.9|12701.9|12728.4|12704.4|12725.9|12701.9|3
1606314000000|2020-11-25 14:20:00|12730|12706|12726.9|12702.9|12735|12711|12726.9|12702.9|4
1606314300000|2020-11-25 14:25:00|12725.4|12701.4|12727.9|12703.9|12738.4|12707.9|12725.4|12698.4|2
1606314600000|2020-11-25 14:30:00|12729.4|12705.4|12725.9|12701.9|12729.4|12705.4|12725.9|12701.9|1
1606314900000|2020-11-25 14:35:00|12727.5|12703.5|12732.5|12708.5|12732.5|12708.5|12727.5|12703.5|5
1606315200000|2020-11-25 14:40:00|12735|12711|12740|12716|12740|12716|12735|12711|2
1606315500000|2020-11-25 14:45:00|12742.5|12718.5|12707.4|12683.4|12742.5|12718.5|12707.4|12683.4|27
1606315800000|2020-11-25 14:50:00|12710.4|12686.4|12707.9|12683.9|12712.4|12688.4|12707.9|12683.9|0
1606316100000|2020-11-25 14:55:00|12708.9|12684.9|12713.4|12673.4|12715.4|12686.4|12697.9|12673.4|3
1606316400000|2020-11-25 15:00:00|12689.9|12665.9|12684.9|12660.9|12707.4|12669.9|12682.4|12658.4|8
1606316700000|2020-11-25 15:05:00|12686.4|12662.4|12686.4|12662.4|12686.4|12662.4|12686.4|12662.4|0
1606317000000|2020-11-25 15:10:00|12698.9|12674.9|12709.4|12685.4|12712.4|12687.9|12696.9|12663.4|6
1606317300000|2020-11-25 15:15:00|12711.9|12687.9|12710.4|12686.4|12712.9|12688.9|12710.4|12686.4|1
1606317600000|2020-11-25 15:20:00|12711.9|12687.9|12721.9|12697.9|12727.4|12697.9|12711.9|12684.9|2
1606317900000|2020-11-25 15:25:00|12723.4|12699.4|12719.4|12695.4|12726.4|12702.4|12714.4|12686.4|4
1606318200000|2020-11-25 15:30:00|12718.4|12694.4|12715.4|12691.4|12721.9|12697.9|12715.4|12691.4|2
1606318500000|2020-11-25 15:35:00|12712.9|12688.9|12701.4|12677.4|12716.4|12688.9|12697.4|12673.4|1
1606318800000|2020-11-25 15:40:00|12700.4|12676.4|12696.9|12672.9|12700.4|12676.4|12696.9|12672.9|0
1606319100000|2020-11-25 15:45:00|12696.4|12656.4|12701.9|12677.9|12712.4|12678.9|12680.4|12653.4|3
1606319400000|2020-11-25 15:50:00|12706.9|12682.9|12704.4|12680.4|12706.9|12682.9|12704.4|12680.4|0
1606319700000|2020-11-25 15:55:00|12694.9|12670.9|12693.9|12669.9|12709.4|12674.9|12693.9|12669.4|2
1606320600000|2020-11-25 16:10:00|12695.4|12671.4|12713.4|12689.4|12715.9|12691.9|12695.4|12671.4|6
1606320900000|2020-11-25 16:15:00|12715.4|12691.4|12737.4|12697.4|12759.9|12724.9|12715.4|12691.4|4
1606321200000|2020-11-25 16:20:00|12735.9|12695.9|12750.9|12710.9|12750.9|12710.9|12726.9|12695.9|2
1606321500000|2020-11-25 16:25:00|12749.4|12709.4|12733.9|12693.9|12749.9|12712.9|12729.9|12682.4|2
1606321800000|2020-11-25 16:30:00|12735.4|12695.4|12735.4|12695.4|12735.4|12695.4|12735.4|12695.4|0
1606322100000|2020-11-25 16:35:00|12725.9|12701.9|12724.9|12700.9|12725.9|12701.9|12724.9|12700.9|2
1606322400000|2020-11-25 16:40:00|12735.4|12695.4|12722.4|12698.4|12735.4|12707.9|12722.4|12695.4|1
1606322700000|2020-11-25 16:45:00|12727.4|12687.4|12720.9|12696.9|12727.4|12696.9|12720.9|12687.4|2
1606323000000|2020-11-25 16:50:00|12725.4|12701.4|12746.9|12722.9|12746.9|12722.9|12725.4|12701.4|4
1606323300000|2020-11-25 16:55:00|12748.5|12724.5|12749.4|12725.4|12749.4|12725.4|12748.5|12724.5|4
1606323600000|2020-11-25 17:00:00|||||||||4
1606323900000|2020-11-25 17:05:00|12751|12727|12746.4|12722.4|12751.9|12727.9|12746.4|12722.4|2
1606324200000|2020-11-25 17:10:00|12743.9|12719.9|12735.9|12711.9|12743.9|12719.9|12735.9|12711.9|2
1606324500000|2020-11-25 17:15:00|12738.9|12714.9|12740.4|12716.4|12740.4|12716.4|12738.9|12714.9|0
1606324800000|2020-11-25 17:20:00|12738.9|12714.9|12733.4|12709.4|12738.9|12714.9|12731.9|12707.9|4
1606325100000|2020-11-25 17:25:00|12734.9|12710.9|12741.4|12717.4|12742.9|12718.9|12734.9|12710.9|2
1606325400000|2020-11-25 17:30:00|12739.9|12715.9|12729.4|12705.4|12742.4|12715.9|12729.4|12702.4|5
1606326300000|2020-11-25 17:45:00|12733.4|12709.4|12729.4|12705.4|12746.4|12709.4|12729.4|12704.4|10
1606326600000|2020-11-25 17:50:00|12730.9|12706.9|12730.9|12706.9|12730.9|12706.9|12730.9|12706.9|1
1606326900000|2020-11-25 17:55:00|12732.4|12708.4|12737.4|12713.4|12741.4|12717.4|12732.4|12708.4|3
1606327200000|2020-11-25 18:00:00|12734.9|12710.9|12734.9|12710.9|12736.4|12712.4|12734.9|12710.9|1
1606327500000|2020-11-25 18:05:00|12730.9|12706.9|12734.9|12710.9|12734.9|12710.9|12730.9|12706.9|6
1606327800000|2020-11-25 18:10:00|12733.4|12709.4|12734.9|12710.9|12734.9|12710.9|12733.4|12709.4|2
1606328100000|2020-11-25 18:15:00|12739.5|12715.5|12749.5|12725.5|12762|12738|12739.5|12715.5|6
1606328400000|2020-11-25 18:20:00|12745.4|12721.4|12747.9|12723.9|12747.9|12723.9|12745.4|12721.4|3
1606328700000|2020-11-25 18:25:00|12743.9|12719.9|12755.4|12731.4|12755.4|12731.4|12741.4|12717.4|19
1606329000000|2020-11-25 18:30:00|12757.9|12733.9|12755.4|12731.4|12757.9|12733.9|12755.4|12731.4|2
1606329300000|2020-11-25 18:35:00|12750.4|12726.4|12757.9|12733.9|12762.9|12738.9|12750.4|12726.4|2
1606329600000|2020-11-25 18:40:00|12758.9|12734.9|12756.4|12732.4|12761.4|12737.4|12745.9|12705.9|6
1606329900000|2020-11-25 18:45:00|12758.4|12734.4|12761.4|12737.4|12761.4|12737.4|12758.4|12734.4|3
1606330200000|2020-11-25 18:50:00|12755.5|12731.5|12754.5|12730.5|12757|12733|12754.5|12730.5|8
1606330500000|2020-11-25 18:55:00|12753|12729|12767.4|12707.4|12767.4|12733|12734.4|12704.9|13
1606482000000|2020-11-27 13:00:00|12819.6|12759.6|12813.4|12789.4|12823.1|12789.4|12809.5|12756.7|22
1606482300000|2020-11-27 13:05:00|12810.5|12786.5|12831.8|12791.8|12833.5|12791.8|12810.5|12770|19
1606482600000|2020-11-27 13:10:00|12825.2|12801.2|12831|12791|12833.5|12807.3|12825.2|12791|1
1606482900000|2020-11-27 13:15:00|12832.5|12792.5|12820.5|12796.5|12833.5|12796.5|12820.5|12791|1
1606483200000|2020-11-27 13:20:00|12821.6|12797.6|12833.5|12793.5|12835|12798.7|12820.5|12791|13
1606483500000|2020-11-27 13:25:00|12832.1|12792.1|12823|12799|12832.1|12804.4|12820.5|12790|11
1606483800000|2020-11-27 13:30:00|12822|12798|12819.5|12795.5|12823.4|12799.4|12815.5|12791.5|9
1606484100000|2020-11-27 13:35:00|12820.5|12796.5|12822|12798|12822|12798|12820.5|12796.5|0
1606484400000|2020-11-27 13:40:00|12823.4|12799.4|12823.4|12799.4|12823.4|12799.4|12823.4|12799.4|0
1606484700000|2020-11-27 13:45:00|||||||||6
1606485000000|2020-11-27 13:50:00|12820|12780|12820.5|12796.5|12825|12797.3|12814.5|12780|2
1606485300000|2020-11-27 13:55:00|12823|12799|12825.9|12801.9|12825.9|12801.9|12823|12799|0
1606485600000|2020-11-27 14:00:00|12823|12799|12823|12799|12823|12799|12823|12799|3
1606485900000|2020-11-27 14:05:00|12824.5|12800.5|12833|12809|12833|12809|12824.5|12800.5|7
1606486200000|2020-11-27 14:10:00|12845.2|12821.2|12846.6|12822.6|12846.6|12822.6|12843.8|12819.8|18
1606486500000|2020-11-27 14:15:00|12849.1|12825.1|12847.7|12823.7|12849.1|12825.1|12847.7|12823.7|0
1606486800000|2020-11-27 14:20:00|12849.1|12825.1|12837.7|12813.7|12849.1|12825.1|12835.5|12811.5|12
1606487100000|2020-11-27 14:25:00|12834.8|12810.8|12832.7|12808.7|12836.6|12812.6|12832.7|12808.7|3
1606487400000|2020-11-27 14:30:00|12831.2|12807.2|12839.5|12815.5|12839.5|12815.5|12830.2|12806.2|6
1606487700000|2020-11-27 14:35:00|12838|12814|12838|12814|12838|12814|12838|12814|0
1606488000000|2020-11-27 14:40:00|12842.3|12818.3|12843.4|12819.4|12843.4|12819.4|12842.3|12818.3|1
1606488600000|2020-11-27 14:50:00|12844.8|12820.8|12843.8|12819.8|12844.8|12820.8|12843.8|12819.8|1
1606488900000|2020-11-27 14:55:00|12842.3|12818.3|12847.7|12823.7|12847.7|12823.7|12842.3|12818.3|5
1606489200000|2020-11-27 15:00:00|12840.5|12816.5|12846.3|12822.3|12846.3|12822.3|12840.5|12816.5|3
1606489500000|2020-11-27 15:05:00|12845.2|12821.2|12854.5|12830.5|12857|12833|12845.2|12821.2|28
1606489800000|2020-11-27 15:10:00|12852.7|12828.7|12852.7|12828.7|12857.7|12833.7|12852.7|12828.7|6
1606490100000|2020-11-27 15:15:00|12857.7|12833.7|12860.2|12836.2|12860.2|12836.2|12857.7|12833.7|2
1606490400000|2020-11-27 15:20:00|12862.4|12838.4|12855.2|12831.2|12862.4|12838.4|12855.2|12831.2|32
1606490700000|2020-11-27 15:25:00|12853.1|12829.1|12853.1|12829.1|12853.1|12829.1|12853.1|12829.1|1
1606491000000|2020-11-27 15:30:00|12855.9|12831.9|12850.6|12826.6|12862.5|12831.9|12850.6|12822.5|1
1606491300000|2020-11-27 15:35:00|12852|12828|12851.6|12827.6|12854.5|12830.5|12849.1|12825.1|8
1606491600000|2020-11-27 15:40:00|12854.5|12830.5|12853.1|12829.1|12854.5|12830.5|12853.1|12829.1|1
1606491900000|2020-11-27 15:45:00|12845.9|12821.9|12849.1|12825.1|12855.7|12825.1|12840.9|12815.7|5
1606492200000|2020-11-27 15:50:00|12852|12828|12852|12828|12852|12828|12852|12828|1
1606492500000|2020-11-27 15:55:00|12854.5|12830.5|12860.2|12836.2|12860.2|12836.2|12854.5|12830.5|5
1606492800000|2020-11-27 16:00:00|12854.5|12830.5|12859.5|12835.5|12859.5|12835.5|12854.5|12830.5|8
1606493100000|2020-11-27 16:05:00|||||||||4
1606493700000|2020-11-27 16:15:00|12862.4|12838.4|12863.8|12839.8|12863.8|12839.8|12859.5|12835.5|2
1606494000000|2020-11-27 16:20:00|12862.4|12838.4|12865.2|12841.2|12865.2|12841.2|12862.4|12838.4|15
1606494300000|2020-11-27 16:25:00|12868.1|12844.1|12873.2|12833.2|12873.8|12849.8|12865.2|12833.2|31
1606494600000|2020-11-27 16:30:00|12871.8|12831.8|12871.8|12831.8|12871.8|12831.8|12871.8|12831.8|2
1606494900000|2020-11-27 16:35:00|12868.1|12844.1|12868.1|12844.1|12868.1|12844.1|12868.1|12844.1|0
1606495200000|2020-11-27 16:40:00|12860.9|12836.9|12862.4|12838.4|12862.4|12838.4|12860.9|12836.9|2
1606495500000|2020-11-27 16:45:00|12858.1|12834.1|12859.5|12835.5|12867.5|12836.9|12858.1|12827.5|0
1606496100000|2020-11-27 16:55:00|12863.8|12839.8|12873.1|12849.1|12873.1|12849.1|12863.8|12839.8|3
1606496400000|2020-11-27 17:00:00|12874.5|12850.5|12874.5|12850.5|12874.5|12850.5|12874.5|12850.5|0
1606496700000|2020-11-27 17:05:00|12875.6|12851.6|12880.2|12856.2|12880.2|12856.2|12875.6|12851.6|2
1606497000000|2020-11-27 17:10:00|12881.3|12857.3|12881.3|12857.3|12881.3|12857.3|12881.3|12857.3|0
1606497300000|2020-11-27 17:15:00|12876.3|12852.3|12876.3|12852.3|12876.3|12852.3|12876.3|12852.3|0
1606497600000|2020-11-27 17:20:00|12881.3|12857.3|12881.3|12857.3|12881.3|12857.3|12881.3|12857.3|1
1606497900000|2020-11-27 17:25:00|12883.8|12859.8|12883.8|12859.8|12883.8|12859.8|12883.8|12859.8|4
1606498200000|2020-11-27 17:30:00|12882.7|12858.7|12877|12853|12882.7|12858.7|12875.6|12851.6|12
1606498500000|2020-11-27 17:35:00|12875.6|12851.6|12875.6|12851.6|12875.6|12851.6|12875.6|12851.6|1
1606498800000|2020-11-27 17:40:00|12876.6|12852.6|12874.5|12850.5|12878.1|12854.1|12874.5|12850.5|1
1606499100000|2020-11-27 17:45:00|12875.6|12851.6|12871.7|12847.7|12878.4|12854.4|12865.2|12841.2|15
1606499700000|2020-11-27 17:55:00|12869.5|12845.5|12863.8|12839.8|12869.5|12845.5|12863.8|12839.8|8
1606500000000|2020-11-27 18:00:00|12860.6|12836.6|12858.4|12834.4|12860.6|12836.6|12858.4|12834.4|0
1606500300000|2020-11-27 18:05:00|12857.4|12833.4|12854.8|12830.8|12861.6|12837.6|12854.8|12830.8|0
1606500600000|2020-11-27 18:10:00|12853.8|12829.8|12864.5|12840.5|12864.5|12840.5|12853.8|12829.8|0
1606501200000|2020-11-27 18:20:00|12865.6|12841.6|12882.4|12858.4|12882.4|12858.4|12865.6|12841.6|21
1606501500000|2020-11-27 18:25:00|12883.4|12859.4|12886.1|12846.1|12886.1|12860.5|12882.4|12846.1|1
1606741200000|2020-11-30 13:00:00|12895.8|12871.8|12886.8|12862.8|12899.9|12874.4|12886.8|12857.5|9
1606741500000|2020-11-30 13:05:00|12891.9|12867.9|12889.4|12865.4|12893.2|12869.2|12884.3|12860.3|4
1606741800000|2020-11-30 13:10:00|12890.7|12866.7|12893.2|12869.2|12899.9|12871.8|12890.7|12859.9|13
1606742100000|2020-11-30 13:15:00|12895.8|12871.8|12893.2|12869.2|12899.9|12871.8|12893.2|12857.3|6
1606742400000|2020-11-30 13:20:00|12890.6|12866.6|12893.2|12869.2|12893.2|12869.2|12889.4|12865.4|1
1606742700000|2020-11-30 13:25:00|12894.5|12870.5|12894.5|12870.5|12894.5|12870.5|12893.2|12869.2|0
1606743000000|2020-11-30 13:30:00|12893.3|12869.3|12889.7|12865.7|12893.3|12869.3|12889.7|12865.7|1
1606743900000|2020-11-30 13:45:00|||||||||2
1606744200000|2020-11-30 13:50:00|12891.1|12867.1|12888.4|12864.4|12893.7|12869.7|12888.4|12864.4|6
1606744500000|2020-11-30 13:55:00|12891.1|12867.1|12891.1|12867.1|12891.1|12867.1|12891.1|12867.1|1
1606744800000|2020-11-30 14:00:00|12892.4|12868.4|12895|12871|12895|12871|12891.1|12867.1|10
1606745100000|2020-11-30 14:05:00|12896.3|12872.3|12897.5|12873.5|12897.5|12873.5|12896.3|12872.3|0
1606745400000|2020-11-30 14:10:00|||||||||1
1606745700000|2020-11-30 14:15:00|12896.2|12872.2|12897.5|12873.5|12897.5|12873.5|12896.2|12872.2|3
1606746000000|2020-11-30 14:20:00|||||||||3
1606746300000|2020-11-30 14:25:00|||||||||3
1606746600000|2020-11-30 14:30:00|12900|12876|12902.2|12878.2|12903.5|12879.5|12898.7|12874.7|4
1606746900000|2020-11-30 14:35:00|12903.5|12879.5|12902.2|12878.2|12903.5|12879.5|12902.2|12878.2|13
1606747200000|2020-11-30 14:40:00|12900.9|12876.9|12903.5|12879.5|12903.5|12879.5|12900.9|12876.9|1
1606747500000|2020-11-30 14:45:00|12902.2|12878.2|12902.2|12878.2|12902.2|12878.2|12902.2|12878.2|5
1606748100000|2020-11-30 14:55:00|12900.9|12876.9|12902.2|12878.2|12902.2|12878.2|12899.6|12875.6|7
1606748400000|2020-11-30 15:00:00|12900.9|12876.9|12907.3|12883.3|12907.3|12883.3|12900.9|12876.9|9
1606748700000|2020-11-30 15:05:00|12902.1|12878.1|12907.3|12883.3|12907.3|12883.3|12902.1|12878.1|8
1606749300000|2020-11-30 15:15:00|12903.4|12879.4|12908.7|12884.7|12908.7|12884.7|12903.4|12879.4|10
1606749600000|2020-11-30 15:20:00|||||||||9
1606749900000|2020-11-30 15:25:00|12911.2|12887.2|12909.8|12885.8|12911.2|12887.2|12909.8|12885.8|1
1606750200000|2020-11-30 15:30:00|12911.1|12887.1|12911.1|12887.1|12911.1|12887.1|12909.8|12885.8|6
1606750500000|2020-11-30 15:35:00|12909.8|12885.8|12911.1|12887.1|12911.1|12887.1|12909.8|12885.8|0
1606750800000|2020-11-30 15:40:00|12915|12891|12916.1|12892.1|12917.5|12893.5|12915|12891|3
1606751100000|2020-11-30 15:45:00|12917.5|12893.5|12916.1|12892.1|12917.5|12893.5|12914.8|12890.8|2
1606751400000|2020-11-30 15:50:00|12917.5|12893.5|12916.1|12892.1|12917.5|12893.5|12916.1|12892.1|1
1606751700000|2020-11-30 15:55:00|12917.5|12893.5|12916.1|12892.1|12917.5|12893.5|12916.1|12892.1|4
1606752000000|2020-11-30 16:00:00|12913.9|12889.9|12913.9|12889.9|12913.9|12889.9|12912.6|12888.6|2
1606752300000|2020-11-30 16:05:00|12920.1|12860.1|12913.9|12889.9|12920.1|12891.2|12902.1|12860.1|17
1606752600000|2020-11-30 16:10:00|12915.2|12891.2|12915.2|12891.2|12915.2|12891.2|12915.2|12891.2|7
1606752900000|2020-11-30 16:15:00|12919.1|12895.1|12917.8|12893.8|12919.1|12895.1|12916.5|12892.5|9
1606753200000|2020-11-30 16:20:00|12920.4|12896.4|12919.1|12895.1|12920.4|12896.4|12919.1|12895.1|6
1606753500000|2020-11-30 16:25:00|12911.2|12887.2|12912.6|12888.6|12913.9|12889.9|12911.2|12887.2|2
1606753800000|2020-11-30 16:30:00|12919|12895|12914.8|12890.8|12920.1|12896.1|12914.8|12890.8|4
1606754400000|2020-11-30 16:40:00|12919.6|12895.6|12899.1|12875.1|12924.4|12900.4|12899.1|12875.1|17
1606754700000|2020-11-30 16:45:00|12912.3|12872.3|12908.2|12884.2|12927.5|12884.2|12903|12867.5|4
1606755000000|2020-11-30 16:50:00|12917.5|12877.5|12909.6|12885.6|12918.9|12885.6|12906.9|12877.5|5
1606755300000|2020-11-30 16:55:00|12912|12888|12912|12888|12912|12888|12912|12888|0
1606755600000|2020-11-30 17:00:00|12914.6|12890.6|12913.2|12889.2|12926.5|12893.2|12912|12881.3|28
1606755900000|2020-11-30 17:05:00|12914.5|12890.5|12914.5|12890.5|12914.5|12890.5|12913.2|12889.2|4
1606756200000|2020-11-30 17:10:00|12913.2|12889.2|12912|12888|12915.8|12891.8|12910.7|12886.7|9
1606756500000|2020-11-30 17:15:00|12908.2|12884.2|12908.2|12884.2|12909.5|12885.5|12908.2|12884.2|10
1606756800000|2020-11-30 17:20:00|12907|12883|12907|12883|12907|12883|12907|12883|0
1606757100000|2020-11-30 17:25:00|12908.3|12884.3|12908.3|12884.3|12908.3|12884.3|12908.3|12884.3|0
1606757400000|2020-11-30 17:30:00|12912.1|12888.1|12909.5|12885.5|12912.1|12888.1|12909.5|12885.5|4
1606757700000|2020-11-30 17:35:00|12910.8|12886.8|12909.5|12885.5|12912.1|12888.1|12909.5|12885.5|3
1606758000000|2020-11-30 17:40:00|12908.3|12884.3|12909.5|12885.5|12909.5|12885.5|12904.5|12880.5|7
1606758300000|2020-11-30 17:45:00|12910.8|12886.8|12908.2|12884.2|12910.8|12886.8|12906.9|12882.9|5
1606758600000|2020-11-30 17:50:00|12909.5|12885.5|12890.6|12866.6|12909.5|12885.5|12885.4|12861.4|8
1606758900000|2020-11-30 17:55:00|12895.7|12871.7|12904.5|12880.5|12904.9|12880.5|12890.6|12864.9|11
1606759200000|2020-11-30 18:00:00|12905.8|12881.8|12899.5|12875.5|12907|12883|12899.5|12875.5|3
1606759500000|2020-11-30 18:05:00|12903.4|12879.4|12904.6|12880.6|12907.1|12883.1|12903.4|12879.4|5
1606759800000|2020-11-30 18:10:00|12905.9|12881.9|12891.9|12867.9|12907.1|12883.1|12889.4|12863.7|19
1606760100000|2020-11-30 18:15:00|12889.4|12865.4|12893.2|12869.2|12895.7|12871.7|12889.4|12865.4|15
1606760400000|2020-11-30 18:20:00|12898.2|12874.2|12894.6|12870.6|12899.5|12875.5|12888.3|12864.3|3
1606760700000|2020-11-30 18:25:00|12899.5|12875.5|12877.4|12853.4|12927|12903|12876.2|12852.2|112
1606761000000|2020-11-30 18:30:00|12894.1|12854.1|12911.9|12871.9|12920.6|12878.6|12889.8|12854.1|5
1606761300000|2020-11-30 18:35:00|12905.2|12881.2|12907.8|12883.8|12914.5|12883.8|12903.9|12873.3|0
1606761600000|2020-11-30 18:40:00|||||||||1
1606761900000|2020-11-30 18:45:00|12909|12885|12914|12890|12914.1|12890.1|12909|12885|1
1606762200000|2020-11-30 18:50:00|12908.9|12884.9|12904|12880|12914.5|12887.4|12902.7|12866.9|14
1606762500000|2020-11-30 18:55:00|12905.2|12881.2|12921.9|12861.9|12921.9|12881.2|12902.7|12861.9|5
1606827600000|2020-12-01 13:00:00|12896|12856|12667|12627|12906|12856.5|12346.7|12314.8|307
1606827900000|2020-12-01 13:05:00|12656.4|12632.4|12654.7|12594.7|12667.3|12632.4|12559.1|12513.3|37
1606828200000|2020-12-01 13:10:00|12642.1|12582.1|12712.3|12652.3|12719.9|12659.9|12642.1|12582.1|14
1606828500000|2020-12-01 13:15:00|12713.6|12653.6|12694.2|12670.2|12724.8|12690.4|12692.9|12653.6|4
1606828800000|2020-12-01 13:20:00|12695.5|12671.5|12718.6|12678.6|12723.5|12687.9|12695.4|12663.5|15
1606829100000|2020-12-01 13:25:00|12711.9|12687.9|12704.3|12680.3|12750|12718|12703|12666.1|19
1606829400000|2020-12-01 13:30:00|12705.5|12681.5|12724.9|12684.9|12736.1|12705.5|12705.5|12673.6|3
1606829700000|2020-12-01 13:35:00|12731.1|12671.1|12739.9|12679.9|12739.9|12682.3|12715.9|12667.2|7
1606830000000|2020-12-01 13:40:00|12731.2|12691.2|12740|12700|12741.2|12706.7|12726.9|12691.2|3
1606830300000|2020-12-01 13:45:00|12729.4|12705.4|12716.8|12692.8|12729.4|12705.4|12716.8|12692.8|5
1606830600000|2020-12-01 13:50:00|12719.3|12695.3|12714.3|12690.3|12723|12699|12714.3|12690.3|4
1606830900000|2020-12-01 13:55:00|12716.8|12692.8|12726.8|12702.8|12726.8|12702.8|12711.8|12687.8|7
1606831200000|2020-12-01 14:00:00|12728.1|12704.1|12730.6|12706.6|12730.6|12706.6|12725.6|12701.6|9
1606831800000|2020-12-01 14:10:00|12729.3|12705.3|12725.5|12701.5|12732.2|12705.3|12725.5|12692.2|5
1606832100000|2020-12-01 14:15:00|12729.3|12705.3|12729.3|12705.3|12730.5|12706.5|12729.3|12705.3|8
1606832400000|2020-12-01 14:20:00|12730.5|12706.5|12766.9|12742.9|12772.4|12742.9|12730.5|12706.5|9
1606832700000|2020-12-01 14:25:00|12768.1|12744.1|12770.6|12746.6|12770.6|12746.6|12768.1|12744.1|1
1606833000000|2020-12-01 14:30:00|12769.3|12745.3|12768|12744|12772.2|12745.3|12763|12732.2|14
1606833300000|2020-12-01 14:35:00|12766.8|12742.8|12764.2|12740.2|12766.8|12742.8|12761.7|12737.7|11
1606833600000|2020-12-01 14:40:00|12760.4|12736.4|12748|12724|12764.2|12740.2|12741.7|12717.7|47
1606833900000|2020-12-01 14:45:00|12746.7|12722.7|12743|12719|12764.7|12729|12738|12704.7|8
1606834200000|2020-12-01 14:50:00|12741.7|12717.7|12738|12714|12741.7|12717.7|12738|12714|6
1606834500000|2020-12-01 14:55:00|12736.7|12712.7|12731.7|12707.7|12736.7|12712.7|12731.7|12707.7|9
1606834800000|2020-12-01 15:00:00|12730.4|12706.4|12724.2|12700.2|12731.7|12707.7|12719.1|12695.1|17
1606835100000|2020-12-01 15:05:00|12726.7|12702.7|12736.7|12712.7|12739.2|12715.2|12726.7|12702.7|12
1606835400000|2020-12-01 15:10:00|12735.4|12711.4|12735.4|12711.4|12735.4|12711.4|12735.4|12711.4|2
1606835700000|2020-12-01 15:15:00|12734.2|12710.2|12733|12709|12735.4|12711.4|12733|12709|4
1606836000000|2020-12-01 15:20:00|12735.4|12711.4|12735.4|12711.4|12735.4|12711.4|12735.4|12711.4|8
1606836300000|2020-12-01 15:25:00|12736.7|12712.7|12736.7|12712.7|12736.7|12712.7|12736.7|12712.7|1
1606836600000|2020-12-01 15:30:00|12735.4|12711.4|12751.7|12727.7|12751.7|12727.7|12735.4|12711.4|17
1606836900000|2020-12-01 15:35:00|12750.4|12726.4|12741.7|12717.7|12750.4|12726.4|12740.4|12716.4|4
1606837200000|2020-12-01 15:40:00|12745.4|12721.4|12744.2|12720.2|12756.8|12732.8|12744.2|12711|17
1606837500000|2020-12-01 15:45:00|12743|12719|12744.3|12720.3|12744.3|12720.3|12743|12719|0
1606837800000|2020-12-01 15:50:00|12746.8|12722.8|12746.8|12722.8|12746.8|12722.8|12746.8|12722.8|11
1606838100000|2020-12-01 15:55:00|12745.5|12721.5|12745.5|12721.5|12745.5|12721.5|12745.5|12721.5|2
1606838400000|2020-12-01 16:00:00|12744.3|12720.3|12721.7|12697.7|12744.3|12720.3|12721.7|12697.7|27
1606838700000|2020-12-01 16:05:00|12716.7|12692.7|12710.3|12686.3|12716.7|12692.7|12707.9|12683.9|11
1606839300000|2020-12-01 16:15:00|||||||||1
1606839600000|2020-12-01 16:20:00|||||||||2
1606839900000|2020-12-01 16:25:00|12710.4|12686.4|12710.4|12686.4|12710.4|12686.4|12710.4|12686.4|0
1606840200000|2020-12-01 16:30:00|12709.1|12685.1|12671.5|12647.5|12711.6|12687.6|12666.5|12642.5|68
1606840500000|2020-12-01 16:35:00|12682.8|12658.8|12686.5|12662.5|12709.6|12683.8|12644|12617|57
1606840800000|2020-12-01 16:40:00|12703.3|12663.3|12714.6|12674.6|12720.8|12674.6|12699.5|12657|1
1606841100000|2020-12-01 16:45:00|12717.1|12677.1|12695.4|12671.4|12717.1|12677.1|12681.7|12644.6|7
1606841400000|2020-12-01 16:50:00|12696.7|12672.7|12681.6|12657.6|12704.6|12675.2|12681.6|12652.1|8
1606841700000|2020-12-01 16:55:00|12693.4|12653.4|12694.6|12654.6|12694.6|12654.6|12693.4|12653.4|1
1606842000000|2020-12-01 17:00:00|12685.4|12661.4|12687.2|12647.2|12687.2|12661.4|12679.2|12647.2|5
1606842600000|2020-12-01 17:10:00|12680.4|12656.4|12686.7|12662.7|12689.3|12665.3|12677.9|12653.9|12
1606842900000|2020-12-01 17:15:00|12689.2|12665.2|12691.8|12667.8|12701.7|12677.7|12689.2|12665.2|4
1606843200000|2020-12-01 17:20:00|12683|12659|12688.5|12628.5|12689.7|12659|12678|12628.5|7
1606843500000|2020-12-01 17:25:00|12666.7|12642.7|12667.2|12627.2|12677.2|12642.7|12651.7|12627.2|38
1606843800000|2020-12-01 17:30:00|12674.6|12614.6|12636.6|12612.6|12674.6|12615.1|12636.6|12604.7|17
1606844100000|2020-12-01 17:35:00|12634.1|12610.1|12626.7|12602.7|12634.1|12610.1|12621.7|12597.7|14
1606844400000|2020-12-01 17:40:00|12624.2|12600.2|12621.7|12597.7|12624.2|12600.2|12621.7|12597.7|3
1606844700000|2020-12-01 17:45:00|12624.1|12600.1|12626.7|12602.7|12644.7|12615.2|12619.2|12595.2|9
1606845000000|2020-12-01 17:50:00|12642.2|12602.2|12624.2|12600.2|12642.2|12606.4|12624.2|12597.2|3
1606845300000|2020-12-01 17:55:00|12620.4|12596.4|12624.2|12600.2|12634.7|12600.2|12620.4|12593.5|8
1606845600000|2020-12-01 18:00:00|12628|12604|12634.7|12594.7|12634.7|12604|12628|12594.7|5
1606845900000|2020-12-01 18:05:00|||||||||5
1606846200000|2020-12-01 18:10:00|12631.7|12607.7|12635.9|12595.9|12657.2|12627.7|12629.2|12595.9|15
1606846500000|2020-12-01 18:15:00|12637.2|12597.2|12611.6|12587.6|12643.4|12597.2|12611.6|12582.1|9
1606846800000|2020-12-01 18:20:00|12622.1|12582.1|12622.1|12582.1|12622.1|12582.1|12622.1|12582.1|21
1606847100000|2020-12-01 18:25:00|12616.6|12592.6|12664.6|12624.6|12667.1|12637.7|12616.6|12592.6|46
1606847400000|2020-12-01 18:30:00|12662.2|12622.2|12659.1|12635.1|12679.7|12646.4|12656.7|12622.2|7
1606847700000|2020-12-01 18:35:00|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|1
1606848000000|2020-12-01 18:40:00|12666.6|12642.6|12674.2|12650.2|12683.4|12656.4|12666.6|12642.6|9
1606848300000|2020-12-01 18:45:00|12675.4|12651.4|12670.4|12646.4|12677.1|12652.7|12670.4|12637.1|2
1606848600000|2020-12-01 18:50:00|12669.1|12645.1|12641.7|12617.7|12669.1|12645.1|12641.7|12617.7|8
1606848900000|2020-12-01 18:55:00|12652.2|12592.2|12652.2|12592.2|12654.7|12602.6|12621.7|12592.2|24
1606914000000|2020-12-02 13:00:00|12624.6|12564.6|12689.3|12649.3|12693.2|12649.3|12574.6|12514.6|40
1606914300000|2020-12-02 13:05:00|12695.7|12655.7|12719.6|12679.6|12725.7|12693.7|12692.7|12655.7|8
1606914600000|2020-12-02 13:10:00|12714.5|12674.5|12728.7|12704.7|12741.8|12710.9|12710.1|12674.5|7
1606914900000|2020-12-02 13:15:00|12728.1|12688.1|12715.7|12675.7|12735.7|12701|12711.8|12669.3|15
1606915200000|2020-12-02 13:20:00|12706.3|12682.3|12708.7|12684.7|12710.6|12684.7|12696.4|12668.1|4
1606915500000|2020-12-02 13:25:00|12711.2|12687.2|12702.6|12678.6|12713.7|12689.7|12696.3|12672.3|8
1606915800000|2020-12-02 13:30:00|12705|12681|12731.7|12691.7|12739.2|12704.7|12705|12671.8|10
1606916100000|2020-12-02 13:35:00|12729.3|12689.3|12729.3|12689.3|12729.3|12689.3|12729.3|12689.3|2
1606916400000|2020-12-02 13:40:00|12720|12696|12720|12696|12720|12696|12720|12696|1
1606916700000|2020-12-02 13:45:00|12718.8|12694.8|12718.8|12694.8|12718.8|12694.8|12718.8|12694.8|0
1606917000000|2020-12-02 13:50:00|12723.1|12683.1|12701.2|12677.2|12723.1|12684.9|12701.2|12675.5|4
1606917300000|2020-12-02 13:55:00|12710.4|12670.4|12703.1|12663.1|12715.6|12670.4|12703.1|12651.8|1
1606917600000|2020-12-02 14:00:00|12690.1|12666.1|12671.9|12631.9|12695.7|12667.4|12670.2|12631.9|6
1606917900000|2020-12-02 14:05:00|12661.4|12637.4|12680.6|12640.6|12699.3|12646|12651.4|12627.4|7
1606918200000|2020-12-02 14:10:00|12688.1|12628.1|12680.6|12640.6|12698.1|12643.6|12657.6|12625.6|5
1606918500000|2020-12-02 14:15:00|12686.8|12646.8|12695.1|12671.1|12715.5|12671.1|12672.5|12639.3|5
1606918800000|2020-12-02 14:20:00|12698.1|12638.1|12676.9|12616.9|12699.3|12643.6|12640.2|12613.2|10
1606919100000|2020-12-02 14:25:00|12679.3|12619.3|12678.1|12638.1|12680.6|12638.1|12663.2|12615.7|4
1606919400000|2020-12-02 14:30:00|12676.8|12636.8|12683|12623|12683|12642.4|12655.2|12621.8|3
1606919700000|2020-12-02 14:35:00|12685.6|12625.6|12675.6|12615.6|12685.6|12639.9|12647.7|12611.9|4
1606920000000|2020-12-02 14:40:00|12673.2|12613.2|12678.2|12618.2|12678.2|12618.2|12673.2|12613.2|2
1606920300000|2020-12-02 14:45:00|12667.7|12643.7|12672.7|12648.7|12672.7|12648.7|12667.7|12643.7|1
1606920900000|2020-12-02 14:55:00|12675.2|12651.2|12675.2|12651.2|12675.2|12651.2|12672.7|12648.7|1
1606921200000|2020-12-02 15:00:00|12665.4|12641.4|12645.3|12621.3|12671.9|12641.4|12642.8|12611.9|14
1606921500000|2020-12-02 15:05:00|12642.7|12618.7|12632.8|12608.8|12643.3|12618.7|12632.8|12603.3|2
1606921800000|2020-12-02 15:10:00|12640.9|12600.9|12634.1|12610.1|12640.9|12610.1|12634.1|12600.9|3
1606922100000|2020-12-02 15:15:00|12638|12614|12669.5|12629.5|12674.5|12629.5|12638|12612.1|8
1606922400000|2020-12-02 15:20:00|12660.3|12636.3|12649.6|12609.6|12669.5|12636.3|12649.6|12609.6|10
1606922700000|2020-12-02 15:25:00|12631.6|12607.6|12662|12622|12665.9|12622|12631.6|12605.9|8
1606923000000|2020-12-02 15:30:00|12660.8|12620.8|12658.9|12634.9|12665.7|12634.9|12657.7|12620.8|0
1606923300000|2020-12-02 15:35:00|12657.7|12633.7|12667.7|12643.7|12676.8|12646.2|12657.7|12633.7|9
1606923600000|2020-12-02 15:40:00|12670.2|12646.2|12650.4|12626.4|12670.8|12646.2|12650.4|12626.4|9
1606923900000|2020-12-02 15:45:00|12659.2|12635.2|12659.2|12635.2|12668.4|12635.2|12659.2|12628.4|1
1606924200000|2020-12-02 15:50:00|12651.7|12627.7|12632.9|12608.9|12651.7|12627.7|12632.9|12608.9|9
1606924500000|2020-12-02 15:55:00|12655.9|12615.9|12642.9|12618.9|12655.9|12618.9|12642.9|12615.9|1
1606924800000|2020-12-02 16:00:00|12643|12619|12645.5|12621.5|12647.9|12623.9|12643|12619|1
1606925400000|2020-12-02 16:10:00|12647.9|12623.9|12661.6|12637.6|12661.6|12637.6|12645.5|12621.5|7
1606926000000|2020-12-02 16:20:00|12665.4|12641.4|12669.2|12645.2|12669.2|12645.2|12665.4|12641.4|0
1606926300000|2020-12-02 16:25:00|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|2
1606926600000|2020-12-02 16:30:00|12669.2|12645.2|12669.2|12645.2|12669.2|12645.2|12669.2|12645.2|0
1606926900000|2020-12-02 16:35:00|12667.9|12643.9|12669.2|12645.2|12676|12645.2|12665.5|12636|1
1606927200000|2020-12-02 16:40:00|12675.5|12651.5|12685.9|12645.9|12685.9|12652.8|12674.2|12645.9|1
1606927500000|2020-12-02 16:45:00|12688.4|12648.4|12700.9|12640.9|12700.9|12649.7|12688.4|12640.9|11
1606927800000|2020-12-02 16:50:00|12689.7|12649.7|12689.7|12649.7|12689.7|12649.7|12689.7|12649.7|0
1606928100000|2020-12-02 16:55:00|12679.2|12655.2|12680.4|12656.4|12680.4|12656.4|12677.9|12653.9|1
1606928400000|2020-12-02 17:00:00|12680.5|12656.5|12680.5|12656.5|12680.5|12656.5|12680.5|12656.5|0
1606928700000|2020-12-02 17:05:00|12679.2|12655.2|12664.7|12624.7|12686|12657.8|12664.7|12624.7|9
1606929000000|2020-12-02 17:10:00|12656.8|12632.8|12658.1|12634.1|12658.1|12634.1|12656.8|12632.8|9
1606929300000|2020-12-02 17:15:00|12660.6|12636.6|12660.5|12636.5|12661.8|12637.8|12660.5|12636.5|1
1606929600000|2020-12-02 17:20:00|12665.5|12641.5|12659.3|12635.3|12666.8|12642.8|12659.3|12635.3|3
1606930200000|2020-12-02 17:30:00|12661.8|12637.8|12660.5|12636.5|12670.4|12646.4|12660.5|12628.5|16
1606930800000|2020-12-02 17:40:00|12660.6|12636.6|12660.6|12636.6|12660.6|12636.6|12660.6|12636.6|0
1606931100000|2020-12-02 17:45:00|12667.3|12627.3|12660.6|12636.6|12667.3|12636.6|12660.6|12627.3|2
1606931400000|2020-12-02 17:50:00|12667.3|12627.3|12660.6|12636.6|12669.8|12636.6|12660.6|12627.3|0
1606931700000|2020-12-02 17:55:00|12669.8|12629.8|12669.8|12629.8|12669.8|12629.8|12669.8|12629.8|1
1606932000000|2020-12-02 18:00:00|12663|12639|12663.1|12639.1|12666.7|12642.7|12661.8|12637.8|3
1606932300000|2020-12-02 18:05:00|12662.5|12622.5|12660.6|12636.6|12667.4|12636.6|12658.1|12622.5|21
1606932600000|2020-12-02 18:10:00|12667.4|12627.4|12660.6|12636.6|12667.4|12636.6|12660.6|12627.4|2
1606932900000|2020-12-02 18:15:00|12659.4|12635.4|12657|12633|12667.4|12635.4|12656.9|12627.4|23
1606933200000|2020-12-02 18:20:00|12655.7|12631.7|12649.6|12625.6|12659.9|12631.8|12648.3|12619.9|43
1606933500000|2020-12-02 18:25:00|12655.7|12631.7|12623.5|12599.5|12682.4|12634.2|12623.4|12599.4|54
1606933800000|2020-12-02 18:30:00|12628.4|12604.4|12653.3|12629.3|12686.3|12635.7|12622.1|12598.1|15
1606934100000|2020-12-02 18:35:00|12640.1|12600.1|12641.4|12601.4|12641.4|12601.4|12640.1|12600.1|1
1606934400000|2020-12-02 18:40:00|12682.6|12622.6|12688.8|12628.8|12688.8|12628.8|12681.4|12621.4|25
1606934700000|2020-12-02 18:45:00|12687.6|12627.6|12683.8|12643.8|12687.6|12643.8|12680|12626.3|6
1606935000000|2020-12-02 18:50:00|12677|12653|12683.3|12659.3|12683.3|12659.3|12673.4|12649.4|19
1606935300000|2020-12-02 18:55:00|12685.1|12645.1|12689.9|12649.9|12691.1|12656.8|12675.9|12645.1|18
1607000400000|2020-12-03 13:00:00|12691.1|12631.1|12671.8|12611.8|12691.1|12631.1|12599.6|12572.3|23
1607000700000|2020-12-03 13:05:00|12685|12625|12672.7|12612.7|12685|12625|12671.5|12611.5|0
1607001000000|2020-12-03 13:10:00|12671.5|12611.5|12697.5|12637.5|12704|12644|12670.3|12610.3|4
1607001300000|2020-12-03 13:15:00|12698.8|12638.8|12724.6|12684.6|12727.1|12684.6|12698.8|12638.8|1
1607001600000|2020-12-03 13:20:00|12729.8|12669.8|12714.1|12690.1|12729.8|12690.1|12704.6|12662.6|2
1607001900000|2020-12-03 13:25:00|12749.9|12689.9|12750.9|12710.9|12772.1|12712.1|12749.9|12689.9|26
1607002200000|2020-12-03 13:30:00|12749.6|12709.6|12778.5|12718.5|12788.1|12741.4|12749.6|12707.4|11
1607002500000|2020-12-03 13:35:00|12769.7|12729.7|12765.3|12741.3|12778.5|12742.6|12764.1|12718.5|1
1607002800000|2020-12-03 13:40:00|12764|12740|12764|12740|12764|12740|12764|12740|0
1607003100000|2020-12-03 13:45:00|12765.2|12741.2|12710.7|12650.7|12766.5|12742.5|12699.5|12650.7|6
1607003400000|2020-12-03 13:50:00|12712|12652|12712|12652|12724.3|12664.3|12692|12635.9|3
1607003700000|2020-12-03 13:55:00|12710.7|12650.7|12715.8|12655.8|12715.8|12655.8|12710.7|12650.7|2
1607004000000|2020-12-03 14:00:00|12717.1|12657.1|12730.8|12670.8|12733.6|12673.6|12717.1|12657.1|1
1607004300000|2020-12-03 14:05:00|12729.5|12669.5|12729.5|12669.5|12729.5|12669.5|12729.5|12669.5|0
1607004600000|2020-12-03 14:10:00|12709.5||12709.5||12709.5||12709.5||0
1607004900000|2020-12-03 14:15:00|12714.6|12654.6|12709.5|12669.5|12718.3|12669.5|12702.1|12654.6|7
1607005200000|2020-12-03 14:20:00|12707|12667|12696.5|12672.5|12707|12675.1|12696.5|12666.9|1
1607005500000|2020-12-03 14:25:00|12697.7|12673.7|12713.3|12653.3|12714.6|12673.7|12674|12649.6|20
1607005800000|2020-12-03 14:30:00|12715.7|12655.7|12677.8|12653.8|12715.7|12670.8|12677.8|12653.3|6
1607006100000|2020-12-03 14:35:00|12675.3|12651.3|12681.7|12657.7|12681.7|12657.7|12675.3|12651.3|11
1607006400000|2020-12-03 14:40:00|12680.5|12656.5|12676.5|12652.5|12681.4|12657.4|12676.5|12652.5|10
1607006700000|2020-12-03 14:45:00|12678.9|12654.9|12681.4|12657.4|12681.4|12657.4|12677.7|12653.7|15
1607007000000|2020-12-03 14:50:00|12674.2|12650.2|12674.2|12650.2|12681.4|12657.4|12674.2|12650.2|15
1607007300000|2020-12-03 14:55:00|12671.7|12647.7|12669.4|12645.4|12674.2|12650.2|12668.1|12644.1|3
1607007600000|2020-12-03 15:00:00|12661.9|12637.9|12661.7|12637.7|12674.9|12637.9|12660.5|12631|5
1607007900000|2020-12-03 15:05:00|12662.9|12638.9|12666.5|12642.5|12666.5|12642.5|12662.9|12638.9|1
1607008200000|2020-12-03 15:10:00|12663.9|12639.9|12708.2|12668.2|12718.4|12672.5|12663.9|12638.4|9
1607008500000|2020-12-03 15:15:00|12709.6|12669.6|12750.7|12690.7|12753.5|12712.8|12709.2|12669.6|3
1607008800000|2020-12-03 15:20:00|12752.1|12692.1|12739.6|12699.6|12752.1|12700.9|12739.6|12692.1|0
1607009100000|2020-12-03 15:25:00|12737.1|12697.1|12748.4|12708.4|12748.7|12716.4|12731.6|12697.1|10
1607009400000|2020-12-03 15:30:00|12745.4|12721.4|12730.9|12690.9|12753.9|12729.2|12730.9|12690.9|7
1607009700000|2020-12-03 15:35:00|12742.1|12682.1|12749.7|12709.7|12753.4|12715.2|12727.1|12681.9|10
1607010000000|2020-12-03 15:40:00|12739.2|12715.2|12752.9|12728.9|12752.9|12728.9|12739.2|12708.4|13
1607010300000|2020-12-03 15:45:00|12755.4|12731.4|12757.9|12733.9|12757.9|12733.9|12753|12729|5
1607010600000|2020-12-03 15:50:00|12755.5|12731.5|12788.9|12764.9|12788.9|12764.9|12754.2|12730.2|12
1607010900000|2020-12-03 15:55:00|12790.3|12766.3|12790.3|12766.3|12793.9|12769.9|12774.6|12714.6|18
1607011200000|2020-12-03 16:00:00|12784.4|12760.4|12790.9|12750.9|12795.9|12760.4|12760.5|12728.4|5
1607011800000|2020-12-03 16:10:00|12787.9|12763.9|12787.4|12747.4|12792.9|12768.9|12774.4|12747.4|7
1607012100000|2020-12-03 16:15:00|12776.9|12752.9|12781.3|12741.3|12781.3|12756.6|12767.2|12741.3|10
1607012400000|2020-12-03 16:20:00|12781.4|12741.4|12781.4|12741.4|12781.4|12741.4|12781.4|12741.4|0
1607012700000|2020-12-03 16:25:00|12774.5|12750.5|12764.9|12704.9|12774.5|12750.5|12737.5|12677.5|6
1607013000000|2020-12-03 16:30:00|12767.4|12707.4|12754.9|12714.9|12769.9|12714.9|12751.2|12703.7|0
1607013300000|2020-12-03 16:35:00|12752.4|12712.4|12763.7|12703.7|12766.2|12712.4|12751.2|12703.7|2
1607013600000|2020-12-03 16:40:00|12752.5|12712.5|12748.7|12708.7|12763.7|12714.9|12748.7|12703.7|1
1607013900000|2020-12-03 16:45:00|12759.8|12699.8|12753.6|12713.6|12762.4|12713.6|12753.6|12699.8|0
1607014200000|2020-12-03 16:50:00|12748|12724|12758.1|12734.1|12758.1|12734.1|12748|12716.2|1
1607014500000|2020-12-03 16:55:00|12756.9|12732.9|12758.1|12734.1|12758.1|12734.1|12756.9|12732.9|1
1607014800000|2020-12-03 17:00:00|12768.5|12728.5|12752.1|12728.1|12768.5|12732.9|12750.9|12720.1|4
1607015100000|2020-12-03 17:05:00|12749.6|12725.6|12759.3|12735.3|12759.3|12735.3|12749.6|12725.6|0
1607015400000|2020-12-03 17:10:00|12756.9|12732.9|12756.9|12732.9|12759.4|12735.4|12755.8|12731.8|3
1607015700000|2020-12-03 17:15:00|12755.6|12731.6|12758|12734|12758|12734|12755.6|12731.6|0
1607016000000|2020-12-03 17:20:00|12756.8|12732.8|12756.8|12732.8|12756.8|12732.8|12755.6|12731.6|0
1607016300000|2020-12-03 17:25:00|12758|12734|12756.8|12732.8|12766.7|12742.7|12755.6|12731.6|7
1607016600000|2020-12-03 17:30:00|12758|12734|12759.2|12735.2|12760.3|12736.3|12756.8|12732.8|4
1607016900000|2020-12-03 17:35:00|12759|12735|12764|12740|12766.5|12742.5|12759|12735|6
1607017200000|2020-12-03 17:40:00|12761.7|12737.7|12735.5|12711.5|12761.7|12737.7|12731.8|12707.8|10
1607017500000|2020-12-03 17:45:00|12734.2|12710.2|12740.5|12716.5|12740.5|12716.5|12734.2|12710.2|8
1607017800000|2020-12-03 17:50:00|12749|12725|12746.5|12722.5|12752.7|12728.7|12746.5|12722.5|16
1607018100000|2020-12-03 17:55:00|12745.2|12721.2|12745.2|12721.2|12745.2|12721.2|12745.2|12721.2|1
1607018400000|2020-12-03 18:00:00|12744|12720|12739.3|12715.3|12744|12720|12735.7|12711.7|4
1607018700000|2020-12-03 18:05:00|12740.5|12716.5|12739.3|12715.3|12740.5|12716.5|12738.2|12714.2|12
1607019000000|2020-12-03 18:10:00|12739.4|12715.4|12740.7|12716.7|12747.5|12716.7|12739.4|12707.5|3
1607019300000|2020-12-03 18:15:00|12737.1|12713.1|12740.4|12700.4|12750.1|12717|12734.6|12685.7|28
1607019600000|2020-12-03 18:20:00|12731.3|12707.3|12738.1|12698.1|12740.4|12707.3|12731.3|12696.9|9
1607019900000|2020-12-03 18:25:00|12740.5|12700.5|12763.9|12739.9|12763.9|12739.9|12731.3|12700.5|60
1607020200000|2020-12-03 18:30:00|12766.4|12742.4|12756.7|12732.7|12766.7|12742.7|12746.7|12722.7|20
1607020800000|2020-12-03 18:40:00|12754.2|12730.2|12751.6|12727.6|12754.2|12730.2|12751.6|12727.6|1
1607021100000|2020-12-03 18:45:00|12752.8|12728.8|12752.8|12728.8|12752.8|12728.8|12752.8|12728.8|2
1607021400000|2020-12-03 18:50:00|12749.3|12725.3|12740.3|12716.3|12756.1|12728.6|12737.8|12713.8|14
1607021700000|2020-12-03 18:55:00|12739.1|12715.1|12736.6|12712.6|12748.1|12715.1|12736.6|12708.1|6
1607086800000|2020-12-04 13:00:00|12761.3|12721.3|12748.5|12708.5|12764.5|12724.5|12736.2|12703.1|5
1607087100000|2020-12-04 13:05:00|12738|12714|12726.9|12702.9|12738|12714|12713|12683.3|3
1607087400000|2020-12-04 13:10:00|12725.7|12701.7|12728|12704|12737.2|12704|12716.5|12682.2|1
1607087700000|2020-12-04 13:15:00|12726.9|12702.9|12733|12709|12742.2|12709|12709.4|12685.4|11
1607088000000|2020-12-04 13:20:00|12725.5|12701.5|12722.1|12698.1|12725.5|12701.5|12719.6|12695.6|2
1607088300000|2020-12-04 13:25:00|12720.8|12696.8|12721.9|12697.9|12722.1|12698.1|12717.1|12693.1|10
1607088600000|2020-12-04 13:30:00|12718.3|12694.3|12721.9|12697.9|12721.9|12697.9|12715.8|12691.8|1
1607088900000|2020-12-04 13:35:00|12719.4|12695.4|12718.3|12694.3|12719.4|12695.4|12712.1|12688.1|1
1607089200000|2020-12-04 13:40:00|12714.4|12690.4|12714.4|12690.4|12714.4|12690.4|12714.4|12690.4|0
1607089500000|2020-12-04 13:45:00|12715.6|12691.6|12717.9|12693.9|12717.9|12693.9|12714.4|12690.4|1
1607089800000|2020-12-04 13:50:00|12714.4|12690.4|12716.7|12692.7|12719|12695|12714|12690|6
1607090100000|2020-12-04 13:55:00|12713.3|12689.3|12703.3|12679.3|12713.3|12689.3|12699.7|12672.7|2
1607090400000|2020-12-04 14:00:00|12702|12678|12703.3|12679.3|12706.7|12682.7|12702|12678|8
1607090700000|2020-12-04 14:05:00|12705.6|12681.6|12701|12677|12705.6|12681.6|12701|12677|11
1607091000000|2020-12-04 14:10:00|12702.2|12678.2|12692.4|12668.4|12702.2|12678.2|12692.4|12668.4|42
1607091300000|2020-12-04 14:15:00|12697.2|12673.2|12692.6|12668.6|12701.8|12673.2|12692.6|12661.8|5
1607091600000|2020-12-04 14:20:00|12691.5|12667.5|12694.9|12670.9|12694.9|12670.9|12687.6|12663.6|1
1607091900000|2020-12-04 14:25:00|12696.1|12672.1|12683.6|12659.6|12701.8|12672.1|12683.6|12659.6|21
1607092200000|2020-12-04 14:30:00|12684.7|12660.7|12680.9|12656.9|12684.7|12660.7|12680.9|12656.9|46
1607092500000|2020-12-04 14:35:00|12679.7|12655.7|12679.7|12655.7|12679.7|12655.7|12679.7|12655.7|0
1607093100000|2020-12-04 14:45:00|12684.5|12660.5|12682.2|12658.2|12686.8|12662.8|12680.9|12656.9|11
1607093400000|2020-12-04 14:50:00|12681.1|12657.1|12692.9|12668.9|12692.9|12668.9|12681.1|12657.1|3
1607093700000|2020-12-04 14:55:00|12695.2|12671.2|12700|12676|12709.1|12677.1|12695.2|12669.1|2
1607094000000|2020-12-04 15:00:00|12697.7|12673.7|12700.4|12676.4|12700.4|12676.4|12697.7|12673.7|2
1607094600000|2020-12-04 15:10:00|12701.6|12677.6|12701.6|12677.6|12701.6|12677.6|12700.4|12676.4|1
1607094900000|2020-12-04 15:15:00|12697.7|12673.7|12692|12668|12701.1|12677.1|12692|12668|27
1607095200000|2020-12-04 15:20:00|12693.2|12669.2|12693.2|12669.2|12693.2|12669.2|12693.2|12669.2|1
1607095500000|2020-12-04 15:25:00|12694.3|12670.3|12693.2|12669.2|12695.5|12671.5|12688.4|12664.4|5
1607095800000|2020-12-04 15:30:00|12694.5|12670.5|12692|12668|12694.5|12670.5|12692|12668|1
1607096100000|2020-12-04 15:35:00|12693.2|12669.2|12696.4|12672.4|12697.8|12673.8|12692.5|12668.5|6
1607096400000|2020-12-04 15:40:00|12697.5|12673.5|12692.1|12668.1|12700|12676|12692.1|12668.1|9
1607096700000|2020-12-04 15:45:00|12690.9|12666.9|12692.1|12668.1|12692.1|12668.1|12690.9|12666.9|4
1607097000000|2020-12-04 15:50:00|12688.4|12664.4|12676.2|12652.2|12688.4|12664.4|12676.2|12652.2|11
1607097300000|2020-12-04 15:55:00|12681.2|12657.2|12678.7|12654.7|12684.8|12660.8|12676.2|12652.2|10
1607097600000|2020-12-04 16:00:00|12684.8|12660.8|12681.2|12657.2|12684.8|12660.8|12681.2|12657.2|4
1607097900000|2020-12-04 16:05:00|12682.5|12658.5|12683.7|12643.7|12684.1|12660.1|12676.9|12643.7|15
1607098200000|2020-12-04 16:10:00|12672.1|12648.1|12663.7|12639.7|12682.8|12648.1|12652.8|12622.8|9
1607098500000|2020-12-04 16:15:00|12672.3|12648.3|12666.9|12642.9|12697.8|12648.3|12666.9|12636.7|0
1607098800000|2020-12-04 16:20:00|12664.6|12640.6|12663|12639|12664.6|12640.6|12660.5|12636.5|1
1607099100000|2020-12-04 16:25:00|12664.2|12640.2|12658.3|12634.3|12664.4|12640.4|12658.3|12634.3|3
1607099400000|2020-12-04 16:30:00|12659.4|12635.4|12658.5|12618.5|12669.7|12637.7|12658.3|12607.4|10
1607099700000|2020-12-04 16:35:00|12667.4|12607.4|12657.4|12617.4|12667.4|12624.3|12648.3|12607.4|0
1607100000000|2020-12-04 16:40:00|12658.6|12618.6|12642.1|12618.1|12667.4|12622|12639.6|12607.4|5
1607100300000|2020-12-04 16:45:00|12642.2|12618.2|12643.8|12603.8|12646.3|12618.4|12598.3|12573.8|24
1607100900000|2020-12-04 16:55:00|12641.1|12601.1|12622.4|12598.4|12641.1|12606.8|12622.4|12598.4|3
1607101500000|2020-12-04 17:05:00|12628.8|12568.8|12625.6|12601.6|12634.7|12602.7|12600.8|12568.8|8
1607101800000|2020-12-04 17:10:00|12623.3|12599.3|12624.8|12584.8|12632.5|12599.3|12606.1|12572.5|9
1607102100000|2020-12-04 17:15:00|12627.5|12587.5|12620.9|12596.9|12627.5|12596.9|12618.3|12587.5|0
1607102400000|2020-12-04 17:20:00|12627.7|12603.7|12627.2|12603.2|12647.7|12617.3|12627.2|12587.7|24
1607102700000|2020-12-04 17:25:00|12631.8|12591.8|12631.8|12591.8|12643|12603.2|12621.6|12583|11
1607103000000|2020-12-04 17:30:00|12614.7|12590.7|12587.1|12547.1|12622.7|12590.7|12571.6|12544.3|16
1607103300000|2020-12-04 17:35:00|12576.6|12552.6|12579.1|12555.1|12579.1|12555.1|12576.6|12552.6|1
1607103600000|2020-12-04 17:40:00|||||||||1
1607103900000|2020-12-04 17:45:00|12576.4|12552.4|12549.1|12525.1|12576.4|12552.4|12539.1|12511.6|14
1607104200000|2020-12-04 17:50:00|||||||||1
1607104500000|2020-12-04 17:55:00|12541.6|12517.6|12543|12519|12546.6|12522.6|12539.1|12515.1|11
1607104800000|2020-12-04 18:00:00|12544.3|12520.3|12544.6|12520.6|12551.9|12527.9|12540.7|12516.7|37
1607105100000|2020-12-04 18:05:00|12542.1|12518.1|12527.3|12503.3|12542.1|12518.1|12525.7|12501.7|28
1607105400000|2020-12-04 18:10:00|12528.5|12504.5|12528.5|12504.5|12537.6|12510.6|12522.3|12497.6|24
1607105700000|2020-12-04 18:15:00|12527.3|12503.3|12532.6|12508.6|12532.6|12508.6|12527.3|12503.3|10
1607106000000|2020-12-04 18:20:00|12531.2|12507.2|12534.9|12510.9|12534.9|12510.9|12527.6|12503.6|9
1607106300000|2020-12-04 18:25:00|12533.5|12509.5|12522.6|12498.6|12536.2|12512.2|12517.2|12493.2|61
1607106600000|2020-12-04 18:30:00|12525.4|12501.4|12515.4|12491.4|12525.4|12501.4|12511.5|12487.5|15
1607106900000|2020-12-04 18:35:00|12514.2|12490.2|12515.4|12491.4|12515.4|12491.4|12514.2|12490.2|5
1607107200000|2020-12-04 18:40:00|12514.3|12490.3|12520.6|12496.6|12522.9|12498.9|12514.3|12490.3|6
1607107500000|2020-12-04 18:45:00|12519.3|12495.3|12532.7|12508.7|12538.2|12512.3|12519.3|12495.3|15
1607107800000|2020-12-04 18:50:00|12526.8|12486.8|12512.7|12488.7|12526.8|12492.3|12505.2|12481.2|6
1607108100000|2020-12-04 18:55:00|12511.3|12487.3|12515.5|12475.5|12515.5|12488.5|12497.5|12470.9|14
1607346000000|2020-12-07 13:00:00|12521.9|12497.9|12583.4|12523.4|12604.4|12572.4|12502.2|12477.4|47
1607346300000|2020-12-07 13:05:00|12575.4|12535.4|12573.4|12513.4|12583.4|12538.4|12570.9|12513.4|4
1607346600000|2020-12-07 13:10:00|12574.4|12514.4|12566|12506|12575.9|12520.4|12539.4|12506|5
1607346900000|2020-12-07 13:15:00|12574.9|12514.9|12615.5|12555.5|12644.4|12584.4|12559.4|12514.9|3
1607347200000|2020-12-07 13:20:00|12608.3|12548.3|12585.1|12525.1|12608.3|12548.3|12578|12518|1
1607347800000|2020-12-07 13:30:00|12582.1|12522.1|12506.1|12466.1|12585.6|12526|12496.1|12464.6|15
1607348100000|2020-12-07 13:35:00|12500.2|12476.2|12542|12482|12580.1|12520.1|12500.2|12464|10
1607348400000|2020-12-07 13:40:00|12543.5|12483.5|12537.4|12477.4|12562|12512.5|12502|12470|6
1607348700000|2020-12-07 13:45:00|12523.3|12483.3|12551.4|12491.4|12565|12514|12508.4|12479.9|8
1607349000000|2020-12-07 13:50:00|12553.4|12493.4|12548.9|12488.9|12553.4|12506.5|12545.5|12488.9|0
1607349300000|2020-12-07 13:55:00|12547.9|12487.9|12546.4|12486.4|12547.9|12487.9|12546.4|12486.4|0
1607349600000|2020-12-07 14:00:00|12531.4|12491.4|12428|12404|12531.4|12491.4|12400.5|12358.9|87
1607349900000|2020-12-07 14:05:00|12429.1|12405.1|12372.9|12348.9|12431.4|12405.1|12368.9|12342.9|35
1607350200000|2020-12-07 14:10:00|12371.4|12347.4|12384.8|12360.8|12406.4|12374.4|12370.4|12346.4|29
1607350500000|2020-12-07 14:15:00|12377.9|12353.9|12394.9|12354.9|12414.9|12365.4|12371.9|12339.9|23
1607350800000|2020-12-07 14:20:00|12384.4|12360.4|12333.9|12309.9|12394.9|12361.9|12332.9|12307.5|19
1607351100000|2020-12-07 14:25:00|12328.9|12304.9|12378|12338|12378|12338|12307.5|12283.5|11
1607351400000|2020-12-07 14:30:00|12379|12339|12380|12356|12398|12358.5|12379|12332|2
1607351700000|2020-12-07 14:35:00|12393.4|12369.4|12446.9|12406.9|12446.9|12406.9|12393.4|12369.4|8
1607352000000|2020-12-07 14:40:00|12455.9|12395.9|12438.4|12414.4|12455.9|12414.4|12437.4|12395.9|3
1607352300000|2020-12-07 14:45:00|12435.3|12375.3|12394.5|12334.5|12452.5|12392.5|12333.8|12290.9|44
1607352600000|2020-12-07 14:50:00|12409.5|12349.5|12379.5|12339.5|12417|12369.4|12364.5|12304.5|2
1607352900000|2020-12-07 14:55:00|12377|12337|12369|12345|12392|12345|12366.5|12329.1|1
1607353200000|2020-12-07 15:00:00|12351|12327|12363.5|12323.5|12378|12332.5|12343.5|12304.5|14
1607353500000|2020-12-07 15:05:00|12353.5|12329.5|12390.5|12330.5|12390.5|12352.6|12348|12323.5|5
1607353800000|2020-12-07 15:10:00|12377.1|12317.1|12385.5|12345.5|12385.5|12345.5|12345.1|12297.1|5
1607354100000|2020-12-07 15:15:00|12391|12331|12380.6|12356.6|12391|12357|12376|12331|0
1607354400000|2020-12-07 15:20:00|12388|12364|12383.6|12359.6|12427.6|12400.1|12383.1|12346.1|11
1607354700000|2020-12-07 15:25:00|12380.6|12356.6|12418.1|12358.1|12418.1|12366|12379.6|12355.6|6
1607355000000|2020-12-07 15:30:00|12411|12351|12407.6|12347.6|12411|12361|12390.1|12343.1|10
1607355300000|2020-12-07 15:35:00|12395.6|12355.6|12380.6|12356.6|12395.6|12356.6|12379.6|12349.6|3
1607355600000|2020-12-07 15:40:00|12384.6|12360.6|12393.6|12353.6|12400.7|12369.7|12384.2|12352.2|3
1607355900000|2020-12-07 15:45:00|12393.7|12353.7|12366.7|12306.7|12393.7|12353.7|12318.7|12284.2|19
1607356200000|2020-12-07 15:50:00|12364.7|12304.7|12369.2|12309.2|12426.7|12381.7|12333.7|12289.2|8
1607356500000|2020-12-07 15:55:00|12366.2|12306.2|12378.2|12318.2|12384.2|12324.2|12359.2|12299.2|3
1607356800000|2020-12-07 16:00:00|12381.7|12321.7|12370.2|12310.2|12381.7|12332.2|12353.3|12305.2|7
1607357100000|2020-12-07 16:05:00|12349.1|12325.1|12361.2|12321.2|12376.2|12325.1|12342.2|12312.7|5
1607357400000|2020-12-07 16:10:00|12358.2|12318.2|12316.3|12276.3|12358.2|12320.7|12288.3|12258.8|16
1607357700000|2020-12-07 16:15:00|12309.3|12285.3|12308.3|12284.3|12316.3|12285.3|12299.3|12256.3|1
1607358000000|2020-12-07 16:20:00|12302.4|12278.4|12289.3|12265.3|12306.3|12278.4|12289.3|12265.3|7
1607358300000|2020-12-07 16:25:00|12290.3|12266.3|12304.8|12264.8|12309.8|12277.8|12290.3|12264.8|2
1607358600000|2020-12-07 16:30:00|12304.9|12264.9|12301.9|12277.9|12304.9|12277.9|12298.9|12264.9|0
1607358900000|2020-12-07 16:35:00|12304.4|12280.4|12291.9|12267.9|12304.4|12280.4|12284.4|12260.4|6
1607359200000|2020-12-07 16:40:00|12329.9|12269.9|12304.9|12264.9|12341.4|12292.4|12304.9|12249.9|6
1607359500000|2020-12-07 16:45:00|12306.4|12266.4|12302.4|12262.4|12306.4|12275.4|12299.4|12262.4|5
1607359800000|2020-12-07 16:50:00|12304.9|12264.9|12309.3|12285.3|12309.3|12285.3|12302.4|12262.4|1
1607360100000|2020-12-07 16:55:00|12309.4|12285.4|12322.4|12282.4|12322.4|12292.4|12291.9|12259.9|6
1607360400000|2020-12-07 17:00:00|12319.9|12279.9|12319.9|12279.9|12319.9|12279.9|12319.9|12279.9|0
1607360700000|2020-12-07 17:05:00|12320.9|12280.9|12305.4|12281.4|12320.9|12289.9|12305.4|12280.9|9
1607361000000|2020-12-07 17:10:00|12308.4|12284.4|12301.9|12277.9|12311.4|12287.4|12301.9|12277.9|5
1607361300000|2020-12-07 17:15:00|12300.9|12276.9|12311.4|12287.4|12313.9|12289.9|12299.4|12275.4|16
1607361600000|2020-12-07 17:20:00|12312.5|12288.5|12310|12286|12315|12291|12310|12286|2
1607361900000|2020-12-07 17:25:00|12310.4|12286.4|12301.9|12277.9|12310.4|12286.4|12301.9|12277.9|9
1607362200000|2020-12-07 17:30:00|12304.4|12280.4|12293|12269|12305.5|12281.5|12293|12269|17
1607362500000|2020-12-07 17:35:00|12281.5|12257.5|12286.5|12262.5|12301|12262.5|12272.1|12248.1|9
1607362800000|2020-12-07 17:40:00|12286.6|12262.6|12286.6|12262.6|12286.6|12262.6|12286.6|12262.6|0
1607363100000|2020-12-07 17:45:00|12304.6|12264.6|12296.6|12272.6|12305|12272.6|12296.6|12262.1|2
1607363400000|2020-12-07 17:50:00|12300.6|12276.6|12314.1|12290.1|12314.1|12290.1|12300.6|12276.6|0
1607363700000|2020-12-07 17:55:00|12315.1|12291.1|12314.1|12290.1|12316.6|12292.6|12314.1|12290.1|1
1607364000000|2020-12-07 18:00:00|12312.1|12272.1|12306.6|12282.6|12312.1|12282.6|12306.6|12272.1|1
1607364600000|2020-12-07 18:10:00|12308.7|12284.7|12311.6|12287.6|12316.6|12292.6|12308.7|12284.7|0
1607364900000|2020-12-07 18:15:00|12312.1|12272.1|12369.6|12309.6|12369.6|12310.1|12306.6|12272.1|7
1607365200000|2020-12-07 18:20:00|12369.7|12309.7|12369.7|12309.7|12369.7|12309.7|12369.7|12309.7|0
1607365500000|2020-12-07 18:25:00|12373.2|12313.2|12229.2|12205.2|12373.2|12342.7|12214.3|12172.3|38
1607365800000|2020-12-07 18:30:00|12224.7|12200.7|12297.1|12257.1|12299.1|12259.1|12224.7|12193.7|2
1607366100000|2020-12-07 18:35:00|12292.7|12252.7|12298.6|12258.6|12298.6|12258.6|12292.7|12252.7|1
1607366400000|2020-12-07 18:40:00|12297.1|12257.1|12318.6|12278.6|12344.2|12289.6|12297.1|12257.1|8
1607366700000|2020-12-07 18:45:00|12303.1|12279.1|12306.1|12282.1|12311.6|12283.6|12301.1|12271.6|20
1607367000000|2020-12-07 18:50:00|12304.6|12280.6|12284.6|12260.6|12333.1|12280.6|12277.1|12253.1|26
1607367300000|2020-12-07 18:55:00|12293.1|12233.1|12309.2|12269.2|12311.6|12269.2|12278.1|12233.1|10
1607432400000|2020-12-08 13:00:00|12294.5|12234.5|12234.3|12210.3|12294.5|12235.9|12230.4|12204.4|21
1607432700000|2020-12-08 13:05:00|12232.4|12208.4|12227.3|12203.3|12242.6|12212.2|12214.3|12190.3|10
1607433000000|2020-12-08 13:10:00|12225.7|12201.7|12260.8|12220.8|12263.9|12233.3|12221.3|12192.2|11
1607433300000|2020-12-08 13:15:00|12252.3|12228.3|12254.5|12230.5|12261.8|12237.8|12250.3|12220.8|3
1607433600000|2020-12-08 13:20:00|12252.5|12228.5|12277.2|12253.2|12279.7|12255.7|12250.5|12226.5|9
1607433900000|2020-12-08 13:25:00|12289.1|12249.1|12339.7|12279.7|12340.7|12297.2|12285.1|12249.1|15
1607434200000|2020-12-08 13:30:00|12333.6|12293.6|12367.7|12343.7|12385.6|12344.7|12328.1|12293.6|17
1607434500000|2020-12-08 13:35:00|12376.6|12352.6|12367.9|12307.9|12431.6|12390.6|12365.4|12305.4|18
1607434800000|2020-12-08 13:40:00|12362.9|12302.9|12378.4|12354.4|12378.4|12354.4|12312.9|12252.9|9
1607435100000|2020-12-08 13:45:00|12379.9|12355.9|12405.7|12345.7|12411.8|12367.7|12379.9|12344.7|11
1607435400000|2020-12-08 13:50:00|12406.7|12346.7|12398.8|12358.8|12415.2|12370.2|12398.8|12344.8|4
1607435700000|2020-12-08 13:55:00|12403.7|12363.7|12416.3|12376.3|12419.8|12376.3|12403.7|12357.3|2
1607436000000|2020-12-08 14:00:00|12410.2|12386.2|12403.7|12343.7|12417.7|12393.7|12379.8|12343.7|5
1607436300000|2020-12-08 14:05:00|12392.7|12352.7|12368.3|12344.3|12398.7|12364.2|12366.3|12338.2|4
1607436600000|2020-12-08 14:10:00|12378.2|12338.2|12371.9|12347.9|12384.3|12353.3|12366.3|12322.4|3
1607436900000|2020-12-08 14:15:00|12374.9|12350.9|12375.9|12351.9|12388.9|12357.9|12374.9|12345.4|0
1607437200000|2020-12-08 14:20:00|12385.2|12325.2|12342.5|12302.5|12393.6|12363.6|12342.5|12302.5|12
1607437500000|2020-12-08 14:25:00|12338|12298|12286.4|12226.4|12348.5|12300.6|12286.4|12226.4|6
1607437800000|2020-12-08 14:30:00|12283.9|12223.9|12323|12263|12357|12297|12283.9|12223.9|5
1607438100000|2020-12-08 14:35:00|12322|12262|12321|12261|12322|12262|12321|12261|0
1607438400000|2020-12-08 14:40:00|12318.5|12258.5|12307.6|12267.6|12318.5|12267.6|12306|12258.5|0
1607438700000|2020-12-08 14:45:00|12297.6|12257.6|12337.6|12277.6|12341.6|12281.6|12282.1|12257.6|5
1607439000000|2020-12-08 14:50:00|12339.1|12279.1|12318.1|12258.1|12343.1|12293.6|12287.6|12250.5|10
1607439300000|2020-12-08 14:55:00|12319.6|12259.6|12349.9|12289.9|12369.9|12309.9|12296|12247|2
1607439600000|2020-12-08 15:00:00|12374.1|12314.1|12337.9|12277.9|12374.1|12314.1|12315.9|12264|4
1607439900000|2020-12-08 15:05:00|12325.9|12285.9|12341.3|12281.3|12341.3|12285.9|12325.9|12281.3|5
1607440200000|2020-12-08 15:10:00|12360|12300|12357.5|12297.5|12380.9|12340|12342.5|12294.4|1
1607440500000|2020-12-08 15:15:00|12367.2|12307.2|12380|12340|12390|12340|12367.2|12307.2|1
1607440800000|2020-12-08 15:20:00|12387.5|12347.5|12380.5|12340.5|12387.5|12356|12374.4|12320.5|6
1607441100000|2020-12-08 15:25:00|12373.5|12349.5|12363|12323|12375|12351|12337.5|12308|5
1607441400000|2020-12-08 15:30:00|12360.1|12320.1|12403|12363|12410.5|12363|12355.5|12303.6|12
1607441700000|2020-12-08 15:35:00|12400.5|12360.5|12395.5|12355.5|12402.1|12366|12388.5|12335.5|2
1607442000000|2020-12-08 15:40:00|12388.5|12364.5|12403|12363|12407.5|12383.5|12388.5|12338.5|6
1607442300000|2020-12-08 15:45:00|12404.6|12364.6|12417.5|12377.5|12420.1|12386|12382.1|12322.1|7
1607442600000|2020-12-08 15:50:00|12422.5|12382.5|12385.6|12325.6|12422.5|12395.5|12381.5|12324|9
1607442900000|2020-12-08 15:55:00|12386.5|12326.5|12385.1|12361.1|12390.6|12361.1|12382.9|12326.5|4
1607443200000|2020-12-08 16:00:00|12379.6|12355.6|12382.6|12358.6|12390.6|12363.6|12379.6|12350.6|4
1607443500000|2020-12-08 16:05:00|12370.6|12310.6|12370.6|12330.6|12380.6|12341.1|12355.1|12309|8
1607443800000|2020-12-08 16:10:00|12363.5|12339.5|12380.6|12340.6|12380.6|12341.1|12363.5|12336|9
1607444100000|2020-12-08 16:15:00|12415|12375|12420.9|12396.9|12424.9|12396.9|12403|12357.9|22
1607444400000|2020-12-08 16:20:00|12428.1|12404.1|12410.2|12350.2|12431.1|12404.1|12380.2|12320.2|15
1607444700000|2020-12-08 16:25:00|12409.2|12349.2|12417.7|12357.7|12417.7|12357.7|12382.7|12322.7|3
1607445000000|2020-12-08 16:30:00|12418.6|12358.6|12430.2|12390.2|12439.2|12396.2|12416.6|12358.6|4
1607445300000|2020-12-08 16:35:00|12432.1|12392.1|12428.7|12404.7|12442.7|12404.7|12428.7|12376.1|4
1607445600000|2020-12-08 16:40:00|12436.1|12396.1|12435.6|12395.6|12438.1|12398.1|12435.6|12395.6|7
1607445900000|2020-12-08 16:45:00|12438.1|12398.1|12435.6|12395.6|12438.1|12398.1|12435.6|12395.6|3
1607446200000|2020-12-08 16:50:00|||||||||2
1607446500000|2020-12-08 16:55:00|12434.6|12394.6|12435.6|12395.6|12435.6|12395.6|12434.6|12394.6|4
1607446800000|2020-12-08 17:00:00|12466.7|12406.7|12573.4|12513.4|12604.3|12561.1|12464.1|12406.7|30
1607447100000|2020-12-08 17:05:00|12574.9|12514.9|12568.9|12508.9|12576.9|12552.9|12555.6|12497|7
1607447400000|2020-12-08 17:10:00|12567.4|12507.4|12571.4|12511.4|12571.4|12511.4|12565.9|12505.9|3
1607447700000|2020-12-08 17:15:00|12575.3|12515.3|12599.3|12539.3|12599.7|12564.8|12574.3|12514.3|19
1607448000000|2020-12-08 17:20:00|12597.8|12537.8|12570.9|12530.9|12597.8|12565.8|12568.4|12515.9|13
1607448300000|2020-12-08 17:25:00|12558.4|12518.4|12678.2|12638.2|12678.2|12638.3|12558.4|12510.3|46
1607448600000|2020-12-08 17:30:00|12682.8|12642.8|12665.3|12605.3|12695.7|12663.7|12588.6|12528.6|35
1607448900000|2020-12-08 17:35:00|12669.2|12609.2|12610.8|12586.8|12692.8|12640.3|12605.3|12558.2|10
1607449200000|2020-12-08 17:40:00|12600.1|12576.1|12616.3|12576.3|12618.8|12576.7|12579.8|12555.8|8
1607449500000|2020-12-08 17:45:00|12619.8|12579.8|12640.8|12616.8|12660.3|12628.7|12610.8|12576.3|18
1607449800000|2020-12-08 17:50:00|12639.8|12615.8|12638.3|12614.3|12640.8|12616.8|12638.3|12614.3|4
1607450100000|2020-12-08 17:55:00|12668.8|12608.8|12686.8|12646.8|12694.9|12646.8|12655.7|12595.7|9
1607450400000|2020-12-08 18:00:00|12666.8|12606.8|12643.9|12619.9|12666.8|12634.8|12643.9|12606.8|6
1607450700000|2020-12-08 18:05:00|12646.8|12622.8|12648.9|12588.9|12651.4|12627.4|12619.4|12579.4|20
1607451000000|2020-12-08 18:10:00|12645.9|12585.9|12667.4|12627.4|12668|12628|12633.3|12585.9|2
1607451300000|2020-12-08 18:15:00|12664.9|12624.9|12656.9|12632.9|12667.4|12635.4|12656.9|12622.4|3
1607451600000|2020-12-08 18:20:00|12654.4|12630.4|12652.4|12612.4|12654.4|12630.4|12634.4|12610.4|8
1607451900000|2020-12-08 18:25:00|12667.4|12607.4|12622.6|12582.6|12677|12641|12622.6|12579.7|41
1607452200000|2020-12-08 18:30:00|12621.1|12581.1|12553.6|12493.6|12622.6|12585.6|12481.1|12421.1|16
1607452500000|2020-12-08 18:35:00|12556.1|12496.1|12571.1|12511.1|12583.6|12531.6|12531.1|12483.6|13
1607452800000|2020-12-08 18:40:00|12572.6|12512.6|12553.6|12513.6|12572.6|12521.1|12551.1|12503|2
1607453100000|2020-12-08 18:45:00|12552.6|12512.6|12608.6|12548.6|12618.6|12578.2|12551.1|12511.1|8
1607453400000|2020-12-08 18:50:00|12607.6|12547.6|12610.7|12550.7|12612.2|12552.2|12606.1|12546.1|0
1607453700000|2020-12-08 18:55:00|12609.1|12549.1|12617.6|12557.6|12620.1|12572.6|12594.2|12535.5|8
1607518800000|2020-12-09 13:00:00|12596.6|12536.6|12561|12501|12617.5|12577.5|12523.5|12463.5|22
1607519100000|2020-12-09 13:05:00|12561.9|12501.9|12555.1|12495.1|12566.3|12506.3|12555.1|12495.1|2
1607519400000|2020-12-09 13:10:00|12551.9|12491.9|12550.4|12490.4|12551.9|12491.9|12550.4|12490.4|0
1607519700000|2020-12-09 13:15:00|12551.3|12491.3|12537.9|12477.9|12551.9|12491.9|12537.9|12477.9|1
1607520000000|2020-12-09 13:20:00|12562.9|12502.9|12624.1|12564.1|12626|12566|12562.9|12502.9|3
1607520300000|2020-12-09 13:25:00|12625|12565|12613.2|12553.2|12625|12565|12593.2|12533.2|5
1607520600000|2020-12-09 13:30:00|12615.7|12555.7|12582.9|12522.9|12615.7|12555.7|12582.9|12522.9|0
1607520900000|2020-12-09 13:35:00|12581.3|12521.3|12579.4|12519.4|12581.3|12521.3|12579.4|12519.4|0
1607521200000|2020-12-09 13:40:00|12581.3|12521.3|12573.5|12533.5|12581.3|12533.5|12571.9|12519.4|2
1607521500000|2020-12-09 13:45:00|12572.6|12532.6|12573.5|12533.5|12576|12536|12572.6|12532.6|0
1607521800000|2020-12-09 13:50:00|12572.6|12532.6|12572.6|12532.6|12572.6|12532.6|12572.6|12532.6|0
1607522100000|2020-12-09 13:55:00|12570.1|12530.1|12555.7|12495.7|12581|12530.1|12500.2|12465.4|8
1607522400000|2020-12-09 14:00:00|12565.1|12505.1|12553.8|12493.8|12575.7|12515.7|12529.9|12489.1|4
1607522700000|2020-12-09 14:05:00|12555.4|12495.4|12526.8|12502.8|12555.4|12504.5|12526.8|12495.4|0
1607523000000|2020-12-09 14:10:00|12528.3|12504.3|12521.5|12497.5|12530.4|12504.3|12521.5|12487.9|5
1607523300000|2020-12-09 14:15:00|12558.2|12498.2|12556.3|12516.3|12570.7|12516.3|12550.1|12498.2|6
1607523600000|2020-12-09 14:20:00|12554.8|12514.8|12550.4|12510.4|12557.3|12531.8|12548.8|12508.8|2
1607523900000|2020-12-09 14:25:00|12539.9|12515.9|12543|12519|12543|12519|12539.9|12515.9|0
1607524200000|2020-12-09 14:30:00|12547.7|12523.7|12547.7|12523.7|12547.7|12523.7|12547.7|12523.7|1
1607524500000|2020-12-09 14:35:00|12548.7|12524.7|12547.8|12523.8|12550.2|12526.2|12545.3|12521.3|0
1607524800000|2020-12-09 14:40:00|12548.7|12524.7|12550.3|12526.3|12550.3|12526.3|12547.8|12523.8|1
1607525100000|2020-12-09 14:45:00|||||||||2
1607525400000|2020-12-09 14:50:00|12551.8|12527.8|12542.8|12518.8|12558.3|12528.8|12542.8|12513.3|5
1607525700000|2020-12-09 14:55:00|12537.8|12513.8|12537.8|12513.8|12537.8|12513.8|12537.8|12513.8|0
1607526000000|2020-12-09 15:00:00|12545.3|12521.3|12540.3|12516.3|12545.3|12521.3|12540.3|12516.3|1
1607526300000|2020-12-09 15:05:00|12527.4|12503.4|12527.4|12503.4|12529.9|12505.9|12527.4|12503.4|2
1607526600000|2020-12-09 15:10:00|12528.9|12488.9|12518.1|12494.1|12528.9|12494.1|12518.1|12484.2|6
1607526900000|2020-12-09 15:15:00|12535.4|12495.4|12539.9|12515.9|12539.9|12515.9|12521.5|12495.4|8
1607527200000|2020-12-09 15:20:00|12541.5|12517.5|12521.8|12497.8|12569.8|12525.3|12516.8|12492.8|10
1607527500000|2020-12-09 15:25:00|12523.4|12499.4|12525.9|12501.9|12525.9|12501.9|12523.4|12499.4|1
1607527800000|2020-12-09 15:30:00|12527.4|12503.4|12531.5|12507.5|12531.5|12507.5|12519.9|12495.9|2
1607528100000|2020-12-09 15:35:00|12533.1|12509.1|12516.8|12492.8|12533.1|12509.1|12516.8|12492.8|2
1607528400000|2020-12-09 15:40:00|12523.6|12483.6|12512.3|12472.3|12523.9|12483.6|12509.8|12463.9|2
1607528700000|2020-12-09 15:45:00|12527.8|12503.8|12514.8|12474.8|12528.9|12503.8|12508.9|12463.9|3
1607529000000|2020-12-09 15:50:00|12513.3|12473.3|12496.8|12472.8|12513.3|12477.5|12495.3|12467|3
1607529300000|2020-12-09 15:55:00|12495.3|12471.3|12484.3|12460.3|12502.3|12471.3|12484.3|12458.9|4
1607529600000|2020-12-09 16:00:00|12485.9|12461.9|12525.3|12501.3|12548|12501.3|12485.9|12456|21
1607529900000|2020-12-09 16:05:00|12534.9|12474.9|12513.3|12473.3|12534.9|12474.9|12513.3|12458.3|7
1607530200000|2020-12-09 16:10:00|||||||||2
1607530500000|2020-12-09 16:15:00|12511.7|12471.7|12512.1|12488.1|12535.8|12488.1|12490.6|12461.3|6
1607530800000|2020-12-09 16:20:00|12511.2|12487.2|12509.6|12485.6|12511.2|12487.2|12509.6|12485.6|1
1607531100000|2020-12-09 16:25:00|12510.6|12486.6|12530.1|12490.1|12542.6|12491.7|12510.6|12482.6|4
1607531400000|2020-12-09 16:30:00|12531.7|12491.7|12531.7|12491.7|12531.7|12491.7|12531.7|12491.7|1
1607531700000|2020-12-09 16:35:00|12528.6|12488.6|12496.2|12472.2|12528.6|12495|12495.3|12470.8|13
1607532000000|2020-12-09 16:40:00|12495.3|12471.3|12497.3|12457.3|12509.2|12479.7|12478.4|12454.2|15
1607532300000|2020-12-09 16:45:00|12497.4|12457.4|12490.3|12466.3|12497.4|12466.3|12490.3|12457.4|2
1607532600000|2020-12-09 16:50:00|||||||||1
1607532900000|2020-12-09 16:55:00|12502|12462|12506.7|12466.7|12506.7|12466.7|12502|12462|5
1607533200000|2020-12-09 17:00:00|12507.6|12467.6|12506.1|12466.1|12507.6|12467.6|12506.1|12466.1|0
1607533500000|2020-12-09 17:05:00|12507.6|12467.6|12507.6|12467.6|12507.6|12467.6|12507.6|12467.6|8
1607533800000|2020-12-09 17:10:00|12532.6|12472.6|12527.7|12467.7|12532.6|12472.6|12527.6|12467.6|3
1607534100000|2020-12-09 17:15:00|12526.1|12466.1|12541.1|12501.1|12541.7|12511.6|12513.6|12466.1|9
1607534400000|2020-12-09 17:20:00|12538.1|12514.1|12551.1|12511.1|12556.1|12521.6|12538.1|12511.1|2
1607534700000|2020-12-09 17:25:00|12541.2|12517.2|12525.6|12501.6|12541.2|12517.2|12524|12500|3
1607535000000|2020-12-09 17:30:00|12536.4|12496.4|12544|12520|12554.5|12522.5|12534|12496.4|18
1607535300000|2020-12-09 17:35:00|12546.5|12522.5|12546.4|12506.4|12552.4|12528.4|12544.6|12506.4|15
1607535600000|2020-12-09 17:40:00|12547.9|12507.9|12532.4|12508.4|12547.9|12508.4|12532.4|12500.4|3
1607535900000|2020-12-09 17:45:00|12534|12510|12529|12505|12544.5|12510|12529|12496.1|0
1607536200000|2020-12-09 17:50:00|12531.5|12507.5|12547|12507|12559.5|12507.5|12531.5|12499.5|2
1607536800000|2020-12-09 18:00:00|12548.6|12508.6|12548.6|12508.6|12548.6|12508.6|12548.6|12508.6|0
1607537400000|2020-12-09 18:10:00|12536|12512|12565|12541|12568|12541|12528.1|12504.1|17
1607537700000|2020-12-09 18:15:00|12566.5|12542.5|12573.3|12533.3|12578.3|12544.1|12561.1|12501.1|2
1607538300000|2020-12-09 18:25:00|12567.2|12543.2|12615.6|12591.6|12615.6|12591.6|12567.2|12543.2|53
1607538600000|2020-12-09 18:30:00|12610.6|12586.6|12619.3|12559.3|12625.8|12586.6|12521.1|12461.1|7
1607538900000|2020-12-09 18:35:00|12611.4|12551.4|12589.3|12529.3|12611.4|12551.4|12584.9|12524.9|0
1607539200000|2020-12-09 18:40:00|12582.4|12522.4|12600.5|12560.5|12611.4|12563.9|12581.5|12522.4|8
1607539500000|2020-12-09 18:45:00|12603.9|12563.9|12611.4|12551.4|12611.4|12563.9|12603.9|12551.4|0
1607539800000|2020-12-09 18:50:00|12603.9|12563.9|12605.9|12581.9|12611.4|12581.9|12597|12547|2
1607540100000|2020-12-09 18:55:00|12619|12595|12637.1|12577.1|12645.5|12613.5|12619|12577.1|22
1607605200000|2020-12-10 13:00:00|12601.8|12541.8|12577.1|12517.1|12601.8|12541.8|12543.9|12483.9|14
1607605500000|2020-12-10 13:05:00|12593.4|12533.4|12591.6|12531.6|12596.8|12538.9|12578.9|12527.1|12
1607605800000|2020-12-10 13:10:00|12588.4|12528.4|12603|12543|12603|12543|12588.4|12528.4|1
1607606100000|2020-12-10 13:15:00|12603.9|12543.9|12601.2|12541.2|12603.9|12543.9|12601.2|12541.2|2
1607606400000|2020-12-10 13:20:00|12598.6|12538.6|12595|12535|12598.6|12538.6|12594.1|12534.1|5
1607606700000|2020-12-10 13:25:00|12599.5|12539.5|12591.4|12531.4|12599.5|12539.5|12591.4|12531.4|4
1607607000000|2020-12-10 13:30:00|12587|12527|12609.3|12549.3|12625.9|12565.9|12579.6|12526.1|8
1607607300000|2020-12-10 13:35:00|12615.2|12555.2|12622|12562|12627.1|12567.1|12615.2|12555.2|5
1607607600000|2020-12-10 13:40:00|12621.1|12561.1|12600|12560|12621.1|12580.9|12598.3|12551.8|11
1607607900000|2020-12-10 13:45:00|12591.1|12567.1|12576.7|12552.7|12591.1|12567.1|12576.7|12544.7|16
1607608200000|2020-12-10 13:50:00|12575.8|12551.8|12575.8|12551.8|12575.8|12551.8|12574.9|12550.9|2
1607608500000|2020-12-10 13:55:00|12577.4|12553.4|12586.9|12562.9|12586.9|12562.9|12575.8|12551.8|10
1607608800000|2020-12-10 14:00:00|12602.2|12542.2|12410.2|12350.2|12602.2|12542.2|12374.3|12314.3|26
1607609100000|2020-12-10 14:05:00|12416.6|12356.6|12362|12322|12416.6|12356.6|12345|12285|22
1607609400000|2020-12-10 14:10:00|12366.7|12306.7|12394|12334|12425.8|12365.8|12355.6|12304|15
1607609700000|2020-12-10 14:15:00|12383.8|12343.8|12412|12372|12412|12372|12374.6|12337.4|15
1607610000000|2020-12-10 14:20:00|12400.1|12360.1|12368.7|12308.7|12426|12386|12347|12303.7|38
1607610300000|2020-12-10 14:25:00|12370.3|12310.3|12401.7|12361.7|12406.7|12361.7|12370.3|12310.3|6
1607610600000|2020-12-10 14:30:00|12406.5|12366.5|12404.4|12380.4|12437.4|12389.9|12398.5|12366.5|9
1607610900000|2020-12-10 14:35:00|12401|12377|12406.8|12382.8|12406.8|12382.8|12399.4|12375.4|5
1607611200000|2020-12-10 14:40:00|12402.7|12378.7|12415.8|12375.8|12425|12386.2|12402.7|12363.3|8
1607611500000|2020-12-10 14:45:00|12415.9|12375.9|12442.5|12418.5|12442.5|12418.5|12415.9|12375.9|10
1607611800000|2020-12-10 14:50:00|12440.5|12400.5|12424.6|12384.6|12443|12400.5|12423|12378.7|6
1607612100000|2020-12-10 14:55:00|12427.9|12387.9|12417.9|12377.9|12427.9|12387.9|12417.9|12377.9|7
1607612400000|2020-12-10 15:00:00|12412.4|12388.4|12409.9|12385.9|12416.3|12388.4|12407.4|12376.3|7
1607612700000|2020-12-10 15:05:00|12407.4|12383.4|12465.4|12425.4|12465.4|12425.4|12407.4|12383.4|9
1607613000000|2020-12-10 15:10:00|12467.9|12427.9|12469.9|12445.9|12472.9|12445.9|12467.4|12427.9|5
1607613300000|2020-12-10 15:15:00|12467.9|12407.9|12485.4|12425.4|12487.9|12427.9|12467.9|12407.9|3
1607613600000|2020-12-10 15:20:00|12482.9|12422.9|12473.8|12413.8|12482.9|12422.9|12455.4|12395.4|4
1607613900000|2020-12-10 15:25:00|12474.7|12414.7|12520.3|12460.3|12521.9|12461.9|12465.6|12413.8|7
1607614200000|2020-12-10 15:30:00|12522.8|12462.8|12504.4|12444.4|12527.8|12467.8|12492.6|12432.6|4
1607614500000|2020-12-10 15:35:00|12500.3|12440.3|12466.9|12426.9|12500.3|12440.3|12466.9|12424.4|8
1607614800000|2020-12-10 15:40:00|12461.2|12401.2|12469.6|12409.6|12469.6|12409.6|12461.2|12401.2|5
1607615100000|2020-12-10 15:45:00|12472.1|12412.1|12481.9|12421.9|12499.4|12439.4|12471.9|12411.9|5
1607615400000|2020-12-10 15:50:00|12483.7|12423.7|12476.4|12416.4|12486.9|12426.9|12476.4|12416.4|7
1607615700000|2020-12-10 15:55:00|12479.9|12419.9|12467.1|12407.1|12493.9|12444.6|12467.1|12407.1|10
1607616000000|2020-12-10 16:00:00|12466.2|12406.2|12434|12410|12467.1|12420|12424|12394.5|10
1607616300000|2020-12-10 16:05:00|12434.9|12410.9|12464.3|12424.3|12471.1|12424.3|12434.9|12410.9|6
1607616600000|2020-12-10 16:10:00|12465.9|12425.9|12438.7|12414.7|12465.9|12430.4|12438.6|12404.2|9
1607616900000|2020-12-10 16:15:00|12444|12420|12425.8|12385.8|12444|12420|12418.7|12384.2|17
1607617200000|2020-12-10 16:20:00|12424|12384|12425.1|12401.1|12425.6|12401.1|12418.5|12380.8|2
1607617500000|2020-12-10 16:25:00|12425.6|12385.6|12423.1|12383.1|12433.1|12399.4|12412.6|12383.1|17
1607617800000|2020-12-10 16:30:00|12423.2|12383.2|12423.2|12383.2|12423.2|12383.2|12423.2|12383.2|0
1607618100000|2020-12-10 16:35:00|12425.7|12385.7|12417.7|12393.7|12425.7|12396.2|12417.7|12385.7|4
1607618400000|2020-12-10 16:40:00|12425.2|12401.2|12409.3|12385.3|12427.7|12403.7|12409.3|12382.3|14
1607618700000|2020-12-10 16:45:00|12406.8|12382.8|12399.3|12375.3|12406.8|12382.8|12399.3|12375.3|4
1607619000000|2020-12-10 16:50:00|12396.8|12372.8|12396.8|12372.8|12396.8|12372.8|12396.8|12372.8|2
1607619300000|2020-12-10 16:55:00|12388.8|12364.8|12380.8|12356.8|12388.8|12364.8|12372.6|12348.6|26
1607619600000|2020-12-10 17:00:00|12379|12355|12375.8|12351.8|12381.7|12357.7|12375.8|12351.8|14
1607619900000|2020-12-10 17:05:00|12376.7|12352.7|12370.8|12346.8|12383.8|12353.6|12370.8|12340.6|12
1607620200000|2020-12-10 17:10:00|12369.2|12345.2|12336.9|12312.9|12369.2|12345.2|12336.9|12312.9|8
1607620500000|2020-12-10 17:15:00|12339.4|12315.4|12345.1|12321.1|12352.6|12328.6|12339.4|12315.4|13
1607620800000|2020-12-10 17:20:00|12335.1|12311.1|12335.1|12311.1|12335.1|12311.1|12335.1|12311.1|22
1607621100000|2020-12-10 17:25:00|12330.9|12306.9|12246.8|12222.8|12330.9|12306.9|12245.9|12213.9|58
1607621400000|2020-12-10 17:30:00|12245|12221|12201.8|12177.8|12245|12221|12199.3|12175.3|56
1607621700000|2020-12-10 17:35:00|12204.3|12180.3|12296.4|12236.4|12296.4|12236.4|12201.8|12177.8|19
1607622000000|2020-12-10 17:40:00|12299.1|12239.1|12248.9|12208.9|12303.9|12251.6|12241.8|12203.9|5
1607622300000|2020-12-10 17:45:00|12241.8|12217.8|12291.4|12231.4|12291.4|12231.4|12208.4|12178.9|18
1607622600000|2020-12-10 17:50:00|12296.4|12236.4|12301.4|12241.4|12303.9|12243.9|12296.4|12236.4|0
1607622900000|2020-12-10 17:55:00|12298.9|12238.9|12265|12205|12306.5|12246.5|12255.9|12195.9|6
1607623200000|2020-12-10 18:00:00|12260|12200|12310|12250|12312.5|12252.5|12260|12200|2
1607623500000|2020-12-10 18:05:00|12316.5|12256.5|12260|12200|12322.8|12277.2|12260|12200|3
1607623800000|2020-12-10 18:10:00|12256.5|12196.5|12256.5|12196.5|12256.5|12196.5|12256.5|12196.5|1
1607624100000|2020-12-10 18:15:00|12254.9|12194.9|12250.2|12210.2|12260.9|12211.8|12250.2|12193.3|1
1607624400000|2020-12-10 18:20:00|12259.3|12199.3|12232.4|12192.4|12259.3|12199.3|12231.5|12184|7
1607624700000|2020-12-10 18:25:00|12239.9|12199.9|12261.5|12221.5|12285.2|12245.2|12235.5|12190.8|22
1607625000000|2020-12-10 18:30:00|12251.9|12211.9|12263.3|12203.3|12270.8|12220.2|12246.7|12193.3|4
1607625300000|2020-12-10 18:35:00|12260.8|12200.8|12270.3|12210.3|12274.4|12227.9|12260.8|12200.8|1
1607625600000|2020-12-10 18:40:00|12271.9|12211.9|12271.9|12211.9|12271.9|12211.9|12271.9|12211.9|0
1607626200000|2020-12-10 18:50:00|12297.1|12237.1|12269|12209|12304.6|12244.6|12241|12203.3|16
1607626500000|2020-12-10 18:55:00|12268.1|12208.1|12266.9|12206.9|12276.3|12217.2|12250.5|12200.5|13
1607691600000|2020-12-11 13:00:00|12246.5|12186.5|12234|12174|12246.5|12186.5|12166.4|12115.6|33
1607691900000|2020-12-11 13:05:00|12232.3|12172.3|12257.3|12197.3|12257.3|12199.7|12227.3|12172.3|16
1607692200000|2020-12-11 13:10:00|12250.8|12190.8|12236.6|12196.6|12252.4|12196.6|12236.6|12187.3|6
1607692500000|2020-12-11 13:15:00|||||||||2
1607692800000|2020-12-11 13:20:00|12234.9|12194.9|12224.1|12184.1|12234.9|12194.9|12224.1|12184.1|7
1607693100000|2020-12-11 13:25:00|12209.4|12185.4|12238.9|12178.9|12242.3|12193.9|12209.4|12165.7|15
1607693400000|2020-12-11 13:30:00|12229.8|12189.8|12237.3|12177.3|12237.3|12191.5|12228.2|12177.3|11
1607693700000|2020-12-11 13:35:00|12232.3|12192.3|12232.3|12192.3|12232.3|12192.3|12232.3|12192.3|1
1607694000000|2020-12-11 13:40:00|12238.3|12198.3|12241.6|12201.6|12241.6|12201.6|12238.3|12198.3|8
1607694300000|2020-12-11 13:45:00|12130|12070|12112.7|12052.7|12175.1|12115.1|12078.5|12018.5|17
1607694600000|2020-12-11 13:50:00|12117.7|12057.7|12129.2|12069.2|12144.1|12084.1|12117.7|12057.7|8
1607694900000|2020-12-11 13:55:00|12126.7|12066.7|12140|12100|12171.7|12111.7|12107.1|12063.4|5
1607695200000|2020-12-11 14:00:00|12146.6|12106.6|12155.7|12095.7|12159|12106.6|12142.5|12082.5|5
1607695500000|2020-12-11 14:05:00|12155.8|12095.8|12180|12140|12185|12140|12142.9|12094.9|12
1607695800000|2020-12-11 14:10:00|12205|12145|12197.5|12137.5|12205|12150|12187.5|12132.5|9
1607696100000|2020-12-11 14:15:00|12200.1|12140.1|12220|12160|12249.3|12198.4|12200.1|12140.1|9
1607696400000|2020-12-11 14:20:00|12206.6|12166.6|12211.6|12171.6|12211.6|12171.6|12200|12160|4
1607696700000|2020-12-11 14:25:00|12210|12170|12176.6|12116.6|12210.8|12170.8|12166.6|12109.1|20
1607697000000|2020-12-11 14:30:00|12171.6|12131.6|12184.1|12124.1|12198.3|12138.3|12171.6|12124.1|7
1607697300000|2020-12-11 14:35:00|12201.6|12141.6|12186.6|12126.6|12201.6|12149.9|12186.6|12126.6|10
1607697600000|2020-12-11 14:40:00|12189.9|12129.9|12182.5|12122.5|12189.9|12129.9|12180.8|12120.8|24
1607697900000|2020-12-11 14:45:00|12180|12140|12165|12125|12193.3|12140|12165|12115.9|4
1607698200000|2020-12-11 14:50:00|12168.4|12128.4|12167.5|12127.5|12177.5|12133|12157|12115.9|18
1607698500000|2020-12-11 14:55:00|12158.7|12134.7|12167.5|12127.5|12167.5|12134.7|12158.7|12127.5|0
1607698800000|2020-12-11 15:00:00|12138.7|12114.7|12116.6|12076.6|12162.5|12114.7|12099.5|12073.3|37
1607699100000|2020-12-11 15:05:00|12086.1|12062.1|12104.2|12064.2|12121.6|12076.6|12086.1|12054.1|17
1607699400000|2020-12-11 15:10:00|12103.3|12063.3|12136.7|12076.7|12136.7|12076.7|12101.7|12049.2|10
1607699700000|2020-12-11 15:15:00|12135|12075|12136.7|12096.7|12136.7|12096.7|12110.4|12064.2|5
1607700000000|2020-12-11 15:20:00|12130.4|12106.4|12085.4|12061.4|12136.2|12112.2|12085.3|12056.7|15
1607700300000|2020-12-11 15:25:00|12096.7|12056.7|12105.9|12065.9|12105.9|12065.9|12096.7|12056.7|12
1607700600000|2020-12-11 15:30:00|12114.2|12054.2|12110.9|12050.9|12114.2|12054.2|12110.9|12050.9|3
1607700900000|2020-12-11 15:35:00|12109.2|12049.2|12027.9|12003.9|12109.2|12055.8|12027.9|12003.9|14
1607701200000|2020-12-11 15:40:00|12028.7|12004.7|12009.2|11969.2|12034.2|12005.6|11985.4|11959.2|37
1607701500000|2020-12-11 15:45:00|12006.2|11982.2|11980.4|11956.4|12008.7|11984.7|11977|11953|32
1607701800000|2020-12-11 15:50:00|11978.7|11954.7|12019.3|11959.3|12034.2|11974.7|11971.7|11911.7|19
1607702100000|2020-12-11 15:55:00|12024.3|11964.3|12004.3|11964.3|12036.8|11976.8|12004.3|11962.6|5
1607702400000|2020-12-11 16:00:00|11995.9|11955.9|11978.8|11954.8|12021.8|11970.1|11978.8|11947.8|23
1607702700000|2020-12-11 16:05:00|11979.3|11939.3|11978.8|11954.8|11995.1|11964.8|11973|11939.3|11
1607703000000|2020-12-11 16:10:00|11985.1|11945.1|11953|11929|11985.1|11957.3|11953|11929|11
1607703300000|2020-12-11 16:15:00|11954.7|11930.7|11933|11909|11954.7|11930.7|11933|11909|13
1607703600000|2020-12-11 16:20:00|11932.1|11908.1|11928.8|11904.8|11933|11909|11922.1|11898.1|31
1607703900000|2020-12-11 16:25:00|11928.9|11904.9|11934.7|11910.7|11941|11915.7|11928|11901|15
1607704200000|2020-12-11 16:30:00|11935.6|11911.6|11922.2|11898.2|11935.6|11911.6|11921.4|11897.4|13
1607704500000|2020-12-11 16:35:00|11923.9|11899.9|11948.9|11924.9|11948.9|11924.9|11923.9|11899.9|20
1607704800000|2020-12-11 16:40:00|11937.2|11913.2|11949.4|11909.4|11949.4|11918.2|11929.7|11905.7|20
1607705100000|2020-12-11 16:45:00|11942.2|11918.2|11936.4|11912.4|11942.2|11918.2|11936.4|11912.4|6
1607705400000|2020-12-11 16:50:00|11933.9|11909.9|11927.3|11903.3|11933.9|11909.9|11927.3|11903.3|7
1607705700000|2020-12-11 16:55:00|11928.1|11904.1|11922.3|11898.3|11929.8|11905.8|11922.3|11898.3|7
1607706000000|2020-12-11 17:00:00|11920.6|11896.6|11911.4|11887.4|11921.4|11897.4|11911.4|11887.4|14
1607706300000|2020-12-11 17:05:00|11911.5|11887.5|11911.5|11887.5|11911.5|11887.5|11911.5|11887.5|7
1607706600000|2020-12-11 17:10:00|11910.6|11886.6|11909.8|11885.8|11912.3|11888.3|11909.8|11885.8|12
1607706900000|2020-12-11 17:15:00|11908.1|11884.1|11908.1|11884.1|11908.1|11884.1|11908.1|11884.1|5
1607707200000|2020-12-11 17:20:00|11908.2|11884.2|11895.7|11871.7|11908.2|11884.2|11890.7|11866.7|11
1607707500000|2020-12-11 17:25:00|11894|11870|11884.8|11860.8|11894|11870|11884.8|11860.8|13
1607707800000|2020-12-11 17:30:00|11880.7|11856.7|11867.9|11827.9|11880.7|11856.7|11819.8|11787.1|77
1607708100000|2020-12-11 17:35:00|11869.5|11829.5|11820.7|11796.7|11882.9|11853.4|11820.7|11796.7|16
1607708400000|2020-12-11 17:40:00|11819|11795|11829.9|11805.9|11847|11810|11816.5|11792.5|25
1607708700000|2020-12-11 17:45:00|11832.9|11792.9|11831.2|11791.2|11859.6|11800.4|11818.2|11786.2|12
1607709000000|2020-12-11 17:50:00|11824.9|11800.9|11879.6|11839.6|11879.6|11839.6|11824.9|11797.9|17
1607709300000|2020-12-11 17:55:00|11875.4|11815.4|11867.9|11827.9|11887|11852.6|11862.5|11811.2|9
1607709600000|2020-12-11 18:00:00|11854.1|11830.1|11864.6|11804.6|11868.8|11830.1|11854.1|11804.6|2
1607709900000|2020-12-11 18:05:00|11863.8|11803.8|11843.4|11819.4|11863.8|11819.4|11830.8|11786.3|8
1607710200000|2020-12-11 18:10:00|11849.7|11809.7|11859.7|11819.7|11859.7|11826|11842.5|11809.7|9
1607710500000|2020-12-11 18:15:00|11850.8|11826.8|11844.2|11820.2|11859.7|11828.5|11830|11788|28
1607710800000|2020-12-11 18:20:00|11842.5|11818.5|11819.2|11795.2|11842.5|11818.5|11816.6|11789.6|9
1607711100000|2020-12-11 18:25:00|11811.7|11787.7|11799.3|11775.3|11825.9|11801.9|11796.8|11772.8|38
1607711400000|2020-12-11 18:30:00|11800.9|11776.9|11806|11782|11813.9|11786.9|11800.9|11773.9|11
1607711700000|2020-12-11 18:35:00|11807.6|11783.6|11805.1|11781.1|11811|11787|11796.8|11772.8|9
1607712000000|2020-12-11 18:40:00|11808.5|11784.5|11808.5|11784.5|11808.5|11784.5|11808.5|11784.5|10
1607712300000|2020-12-11 18:45:00|11813.5|11789.5|11817.7|11793.7|11829.9|11797|11808.5|11784.5|5
1607712600000|2020-12-11 18:50:00|11820.2|11796.2|11806.8|11782.8|11820.2|11796.2|11806.8|11782.8|4
1607712900000|2020-12-11 18:55:00|11801.8|11777.8|11809|11749|11821.5|11778.6|11793.1|11733.1|57
1607950800000|2020-12-14 13:00:00|11869.3|11809.3|11832.4|11772.4|11869.3|11809.3|11787.9|11749.2|31
1607951100000|2020-12-14 13:05:00|11834.9|11774.9|11809.2|11769.2|11846.8|11803.8|11804.2|11753.5|7
1607951400000|2020-12-14 13:10:00|11817.7|11757.7|11825.3|11765.3|11825.3|11776.7|11814.2|11757.7|6
1607951700000|2020-12-14 13:15:00|11823.8|11763.8|11828.8|11768.8|11828.8|11780.3|11813.2|11760.3|6
1607952000000|2020-12-14 13:20:00|11821.7|11761.7|11810.3|11770.3|11836.7|11776.7|11810.3|11761.7|12
1607952300000|2020-12-14 13:25:00|11803.8|11779.8|11782.3|11758.3|11810.3|11783.3|11782.3|11758.3|14
1607952600000|2020-12-14 13:30:00|11780.9|11756.9|11858.6|11798.6|11858.6|11802.8|11755.6|11731.6|40
1607952900000|2020-12-14 13:35:00|11849.3|11809.3|11858.6|11818.6|11861.1|11821.1|11849.3|11809.3|9
1607953200000|2020-12-14 13:40:00|11842.9|11802.9|11847.9|11807.9|11851.1|11820.5|11829.9|11800.4|7
1607953500000|2020-12-14 13:45:00|11848.6|11808.6|11862.9|11822.9|11869.7|11822.9|11833.1|11800.4|42
1607953800000|2020-12-14 13:50:00|11868.5|11808.5|11847.5|11807.5|11868.5|11813.2|11847.5|11802.5|8
1607954100000|2020-12-14 13:55:00|||||||||4
1607954400000|2020-12-14 14:00:00|11838.8|11814.8|11744.9|11720.9|11848.2|11814.8|11744.9|11711.5|34
1607954700000|2020-12-14 14:05:00|11752|11728|11785.1|11745.1|11804.7|11754.7|11752|11728|12
1607955000000|2020-12-14 14:10:00|11785.8|11745.8|11775.5|11715.5|11787.6|11753.1|11741.4|11710.9|12
1607955300000|2020-12-14 14:15:00|11766.2|11726.2|11740|11716|11778|11731|11740|11706.5|9
1607955600000|2020-12-14 14:20:00|11743.5|11719.5|11727.1|11703.1|11746.6|11719.5|11727.1|11702.6|10
1607955900000|2020-12-14 14:25:00|11726.4|11702.4|11755.9|11715.9|11807|11747|11723.2|11699.2|26
1607956200000|2020-12-14 14:30:00|11745|11721|11766.6|11706.6|11768.8|11724.6|11745|11703.7|3
1607956500000|2020-12-14 14:35:00|11765.9|11705.9|11716.4|11692.4|11767.7|11713.4|11716.4|11692.4|9
1607956800000|2020-12-14 14:40:00|11717.2|11693.2|11704.3|11680.3|11717.2|11693.2|11695|11671|18
1607957100000|2020-12-14 14:45:00|11703.6|11679.6|11690.4|11666.4|11703.6|11679.6|11690.4|11666.4|20
1607957400000|2020-12-14 14:50:00|11692.9|11668.9|11692.7|11652.7|11692.9|11668.9|11687.9|11652.7|6
1607957700000|2020-12-14 14:55:00|11682.2|11658.2|11679.7|11655.7|11682.2|11658.2|11679.7|11655.7|2
1607958000000|2020-12-14 15:00:00|11679|11655|11666.5|11642.5|11679|11655|11666.5|11642.5|35
1607958300000|2020-12-14 15:05:00|11664.8|11640.8|11662.3|11638.3|11664.8|11640.8|11662.3|11638.3|15
1607958600000|2020-12-14 15:10:00|11664.8|11640.8|11659.8|11635.8|11664.8|11640.8|11659.8|11635.8|12
1607958900000|2020-12-14 15:15:00|||||||||3
1607959200000|2020-12-14 15:20:00|11662.3|11638.3|11662.3|11638.3|11662.3|11638.3|11659.8|11635.8|19
1607959500000|2020-12-14 15:25:00|11661.6|11637.6|11662.3|11638.3|11662.3|11638.3|11659.8|11635.8|7
1607959800000|2020-12-14 15:30:00|11662.4|11638.4|11663.1|11639.1|11663.1|11639.1|11662.4|11638.4|10
1607960100000|2020-12-14 15:35:00|11662.4|11638.4|11700.9|11676.9|11708.6|11677.7|11662.4|11638.4|28
1607960400000|2020-12-14 15:40:00|11702.7|11678.7|11811.4|11751.4|11811.4|11751.4|11702.7|11678.7|119
1607960700000|2020-12-14 15:45:00|11811.5|11751.5|11802.5|11762.5|11818.2|11782|11787|11751.5|26
1607961000000|2020-12-14 15:50:00|11787|11763|11799.3|11739.3|11801.8|11766.3|11761.1|11718.6|22
1607961300000|2020-12-14 15:55:00|11794.3|11754.3|11772.2|11732.2|11804.3|11754.3|11743.1|11707.6|11
1607961600000|2020-12-14 16:00:00|11764.9|11740.9|11811.1|11751.1|11814.4|11754.4|11764.9|11736.2|17
1607961900000|2020-12-14 16:05:00|11810.4|11750.4|11786.5|11746.5|11810.4|11755.4|11786.5|11746.5|99
1607962200000|2020-12-14 16:10:00|11779.9|11755.9|11729|11689|11786.5|11755.9|11722.4|11685.8|25
1607962500000|2020-12-14 16:15:00|11730.8|11690.8|11730.8|11690.8|11736.1|11706.3|11721.7|11688.3|5
1607962800000|2020-12-14 16:20:00|11732.6|11692.6|11726.4|11702.4|11778.9|11718.9|11723.9|11692.6|6
1607963100000|2020-12-14 16:25:00|11723.9|11699.9|11777.6|11717.6|11777.6|11729.9|11712.1|11682.3|10
1607963400000|2020-12-14 16:30:00|11785.1|11725.1|11724.4|11684.4|11795.1|11735.1|11724.4|11679.4|4
1607963700000|2020-12-14 16:35:00|11717.2|11693.2|11717.2|11693.2|11717.2|11693.2|11717.2|11693.2|4
1607964000000|2020-12-14 16:40:00|11724.4|11684.4|11724.5|11684.5|11724.5|11684.5|11724.4|11684.4|8
1607964300000|2020-12-14 16:45:00|11714|11690|11704.7|11680.7|11714|11690|11702.9|11678.9|6
1607964600000|2020-12-14 16:50:00|11712.2|11688.2|11726.7|11686.7|11726.7|11690.7|11709.7|11680.2|7
1607964900000|2020-12-14 16:55:00|11730.2|11690.2|11692.2|11668.2|11730.2|11690.2|11692.2|11668.2|8
1607965200000|2020-12-14 17:00:00|11689.7|11665.7|11689.8|11665.8|11689.8|11665.8|11689.7|11665.7|5
1607965500000|2020-12-14 17:05:00|||||||||4
1607965800000|2020-12-14 17:10:00|11691.6|11667.6|11691.6|11667.6|11691.6|11667.6|11691.6|11667.6|6
1607966100000|2020-12-14 17:15:00|11688|11664|11694.1|11670.1|11694.1|11670.1|11686.6|11662.6|11
1607966400000|2020-12-14 17:20:00|11693.4|11669.4|11696.6|11672.6|11699.8|11675.8|11687.7|11663.7|46
1607966700000|2020-12-14 17:25:00|11687.7|11663.7|11681.3|11657.3|11696.6|11672.6|11681.3|11657.3|19
1607967000000|2020-12-14 17:30:00|11686.6|11662.6|11677.3|11653.3|11692.7|11668.7|11677.3|11653.3|10
1607967300000|2020-12-14 17:35:00|11679.8|11655.8|11672.4|11648.4|11684.9|11660.9|11672.4|11648.4|5
1607967600000|2020-12-14 17:40:00|11684.7|11644.7|11702.5|11662.5|11702.5|11671.9|11684.7|11644.7|8
1607967900000|2020-12-14 17:45:00|11698.9|11658.9|11686|11662|11698.9|11672.7|11685.9|11658.9|7
1607968200000|2020-12-14 17:50:00|11687.8|11663.8|11684.5|11660.5|11687.8|11663.8|11684.5|11660.5|12
1607968500000|2020-12-14 17:55:00|11684.6|11660.6|11684.6|11660.6|11684.6|11660.6|11684.6|11660.6|1
1607968800000|2020-12-14 18:00:00|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|3
1607969400000|2020-12-14 18:10:00|11684.6|11660.6|11682.1|11658.1|11684.6|11660.6|11682.1|11658.1|3
1607969700000|2020-12-14 18:15:00|11684.6|11660.6|11684.7|11660.7|11684.7|11660.7|11682.1|11658.1|12
1607970000000|2020-12-14 18:20:00|11685.4|11661.4|11691.1|11667.1|11691.8|11667.8|11684.3|11660.3|3
1607970300000|2020-12-14 18:25:00|11685.1|11661.1|11674.7|11650.7|11685.1|11661.1|11672.2|11648.2|54
1607970600000|2020-12-14 18:30:00|11674|11650|11667.6|11643.6|11674|11650|11658.7|11634.7|54
1607970900000|2020-12-14 18:35:00|11664.1|11640.1|11666.9|11642.9|11669.1|11645.1|11663|11639|43
1607971200000|2020-12-14 18:40:00|11666.2|11642.2|11662.3|11638.3|11668.7|11644.7|11662.3|11638.3|5
1607971500000|2020-12-14 18:45:00|11661.6|11637.6|11659.8|11635.8|11661.6|11637.6|11659.8|11635.8|2
1607971800000|2020-12-14 18:50:00|11654.8|11630.8|11668.1|11644.1|11672.8|11644.1|11654.8|11627.5|2
1607972100000|2020-12-14 18:55:00|11662.3|11638.3|11675.4|11635.4|11675.4|11639.1|11662.3|11631.8|4
1608037200000|2020-12-15 13:00:00|11671.5|11631.5|11670.2|11630.2|11691.5|11643.9|11656|11618.8|32
1608037500000|2020-12-15 13:05:00|11668.4|11628.4|11665.6|11641.6|11672.9|11642.3|11665.6|11628.4|16
1608037800000|2020-12-15 13:10:00|11671.1|11647.1|11671.6|11647.6|11693.6|11659.8|11665.6|11633|15
1608038100000|2020-12-15 13:15:00|11674.8|11650.8|11676.2|11652.2|11692.1|11663.3|11674.1|11650.1|10
1608038400000|2020-12-15 13:20:00|11678|11654|11706|11666|11713.2|11681.9|11678|11646.7|15
1608038700000|2020-12-15 13:25:00|11705.3|11665.3|11711.9|11651.9|11711.9|11670.8|11681.4|11651.2|3
1608039000000|2020-12-15 13:30:00|11711.3|11651.3|11703.1|11663.1|11714.4|11666.3|11702.6|11651.3|2
1608039300000|2020-12-15 13:35:00|11701.3|11661.3|11689.2|11665.2|11701.3|11670|11686|11661.3|0
1608039600000|2020-12-15 13:40:00|11688.5|11664.5|11686|11662|11689.2|11665.2|11685.3|11661.3|28
1608039900000|2020-12-15 13:45:00|11687.2|11663.2|11682.6|11658.6|11687.2|11663.2|11681.9|11657.9|2
1608040200000|2020-12-15 13:50:00|11680.8|11656.8|11675.6|11651.6|11680.8|11656.8|11675.6|11651.6|9
1608040500000|2020-12-15 13:55:00|11674.9|11650.9|11671.3|11647.3|11675.6|11651.6|11671.3|11647.3|47
1608040800000|2020-12-15 14:00:00|11670.6|11646.6|11674.5|11650.5|11676.3|11652.3|11662.4|11638.4|58
1608041100000|2020-12-15 14:05:00|11681.8|11641.8|11651.3|11627.3|11681.8|11646.6|11650|11626|10
1608041400000|2020-12-15 14:10:00|11655|11631|11650|11626|11655|11631|11650|11626|10
1608041700000|2020-12-15 14:15:00|11645.7|11621.7|11665.5|11605.5|11665.5|11623.7|11635.7|11605.5|19
1608042000000|2020-12-15 14:20:00|11654.1|11614.1|11641.4|11617.4|11654.1|11621.7|11640|11608.7|16
1608042300000|2020-12-15 14:25:00|11643.2|11619.2|11650|11626|11676.9|11626|11643.2|11613.7|3
1608042600000|2020-12-15 14:30:00|11648.7|11624.7|11656.9|11616.9|11659.4|11627.4|11645|11615.5|49
1608042900000|2020-12-15 14:35:00|11655.5|11615.5|11646.9|11622.9|11655.6|11629.2|11646.9|11615.5|23
1608043200000|2020-12-15 14:40:00|11645.1|11621.1|11637.6|11613.6|11645.1|11621.1|11637.6|11613.6|26
1608043500000|2020-12-15 14:45:00|11636.9|11612.9|11647.6|11623.6|11647.6|11623.6|11636.9|11612.9|28
1608043800000|2020-12-15 14:50:00|11648.3|11624.3|11648.3|11624.3|11648.3|11624.3|11648.3|11624.3|0
1608044100000|2020-12-15 14:55:00|11647.6|11623.6|11650.8|11626.8|11653.3|11629.3|11647.6|11623.6|18
1608044400000|2020-12-15 15:00:00|11640.8|11616.8|11610.8|11586.8|11640.8|11616.8|11610.1|11586.1|58
1608044700000|2020-12-15 15:05:00|11617.5|11577.5|11616.5|11592.5|11625.8|11601.8|11602.6|11577.5|106
1608045000000|2020-12-15 15:10:00|11615.8|11591.8|11621.5|11597.5|11621.5|11597.5|11615.8|11591.8|27
1608045300000|2020-12-15 15:15:00|11624|11600|11608.8|11584.8|11624.7|11600.7|11608.8|11582.1|26
1608045600000|2020-12-15 15:20:00|11607|11583|11606.6|11582.6|11612|11588|11605.2|11581.2|8
1608045900000|2020-12-15 15:25:00|11602.7|11578.7|11613.4|11589.4|11613.4|11589.4|11602.7|11578.7|6
1608046200000|2020-12-15 15:30:00|11608.4|11584.4|11608.4|11584.4|11608.4|11584.4|11608.4|11584.4|16
1608046500000|2020-12-15 15:35:00|11607.8|11583.8|11608.9|11584.9|11610.3|11586.3|11603.4|11579.4|19
1608046800000|2020-12-15 15:40:00|11608.2|11584.2|11603.9|11579.9|11608.2|11584.2|11593.9|11569.9|13
1608047100000|2020-12-15 15:45:00|11602.8|11578.8|11625.3|11585.3|11633.5|11585.3|11602.8|11573.5|15
1608047400000|2020-12-15 15:50:00|11625.4|11585.4|11609.2|11585.2|11629|11593.6|11606.7|11582.2|6
1608047700000|2020-12-15 15:55:00|11606.7|11582.7|11602.8|11578.8|11606.7|11582.7|11602.8|11578.8|7
1608048000000|2020-12-15 16:00:00|11604.2|11580.2|11595.4|11571.4|11604.9|11580.9|11595.3|11571.3|14
1608048300000|2020-12-15 16:05:00|11593.5|11569.5|11587.4|11563.4|11593.5|11569.5|11586.7|11562.7|2
1608048600000|2020-12-15 16:10:00|11583.8|11559.8|11578.1|11554.1|11583.8|11559.8|11576.7|11552.7|9
1608048900000|2020-12-15 16:15:00|11577.4|11553.4|11584|11560|11584.7|11560.7|11574.7|11550.7|13
1608049200000|2020-12-15 16:20:00|11584.1|11560.1|11586.6|11562.6|11586.6|11562.6|11581.6|11557.6|4
1608049500000|2020-12-15 16:25:00|11584.1|11560.1|11584.1|11560.1|11584.1|11560.1|11584.1|11560.1|3
1608049800000|2020-12-15 16:30:00|11583.4|11559.4|11570.9|11546.9|11583.4|11559.4|11570.2|11546.2|23
1608050100000|2020-12-15 16:35:00|11575.2|11551.2|11585.5|11561.5|11589.6|11562.6|11574.1|11549.6|14
1608050400000|2020-12-15 16:40:00|11586.2|11562.2|11576.6|11552.6|11586.2|11562.2|11576.6|11552.6|5
1608050700000|2020-12-15 16:45:00|11577.3|11553.3|11579.2|11555.2|11579.2|11555.2|11577.3|11553.3|5
1608051000000|2020-12-15 16:50:00|11579.8|11555.8|11577.3|11553.3|11579.8|11555.8|11577.3|11553.3|1
1608051300000|2020-12-15 16:55:00|11577.4|11553.4|11579.4|11555.4|11583|11559|11577.4|11553.4|2
1608051600000|2020-12-15 17:00:00|11586|11546|11581.1|11541.1|11586.1|11553.4|11577.4|11541.1|1
1608051900000|2020-12-15 17:05:00|11582.9|11542.9|11580.1|11556.1|11583.6|11556.1|11576.9|11542.9|4
1608052200000|2020-12-15 17:10:00|11587.5|11547.5|11578.8|11554.8|11587.5|11554.8|11578.8|11546.1|3
1608052500000|2020-12-15 17:15:00|11575.1|11551.1|11584.3|11544.3|11590.4|11557.1|11575.1|11544.3|4
1608052800000|2020-12-15 17:20:00|11582.5|11542.5|11574.7|11550.7|11582.5|11550.7|11574.7|11540.7|2
1608053100000|2020-12-15 17:25:00|11576.5|11552.5|11589.7|11565.7|11607|11565.7|11576.5|11537.9|15
1608053400000|2020-12-15 17:30:00|11593.3|11569.3|11604.9|11564.9|11617.9|11573.9|11593.3|11552.9|19
1608053700000|2020-12-15 17:35:00|11608.6|11568.6|11601.1|11577.1|11608.6|11577.1|11595.6|11568.6|1
1608054000000|2020-12-15 17:40:00|11602.9|11578.9|11599.9|11575.9|11609.3|11578.9|11599.2|11569.3|5
1608054300000|2020-12-15 17:45:00|11600.6|11576.6|11613.1|11589.1|11619.8|11589.1|11600.6|11570.6|7
1608054600000|2020-12-15 17:50:00|11622.5|11582.5|11617.8|11577.8|11629.1|11590.5|11612.5|11568.4|6
1608054900000|2020-12-15 17:55:00|11611.8|11587.8|11613.8|11589.8|11621.1|11589.8|11611.8|11581.1|2
1608055200000|2020-12-15 18:00:00|11617.8|11577.8|11588.6|11564.6|11618|11578|11588.6|11558|12
1608055500000|2020-12-15 18:05:00|11617.3|11557.3|11604.3|11580.3|11623|11581.7|11602|11557.3|3
1608055800000|2020-12-15 18:10:00|11603.6|11579.6|11603|11579|11604.8|11580.8|11601.2|11577.2|3
1608056100000|2020-12-15 18:15:00|11605.7|11565.7|11623.4|11599.4|11632.1|11604.4|11598.4|11565.7|9
1608056400000|2020-12-15 18:20:00|11627.1|11603.1|11639.6|11599.6|11639.6|11603.1|11623.4|11595.3|4
1608056700000|2020-12-15 18:25:00|11632.3|11592.3|11669.5|11629.5|11679.5|11644.8|11622.3|11577.1|29
1608057000000|2020-12-15 18:30:00|11672.7|11632.7|11704.1|11644.1|11704.1|11654.1|11658.8|11617.5|58
1608057300000|2020-12-15 18:35:00|11695|11635|11714.1|11654.1|11714.1|11662.7|11684.1|11635|46
1608057600000|2020-12-15 18:40:00|11703.4|11663.4|11710.5|11650.5|11710.5|11669.6|11687.7|11647.8|9
1608057900000|2020-12-15 18:45:00|11701.1|11661.1|11719|11695|11742.2|11700.9|11694.5|11661.1|11
1608058200000|2020-12-15 18:50:00|11735|11675|11765.5|11725.5|11765.5|11725.5|11726.3|11675|8
1608058500000|2020-12-15 18:55:00|11758.2|11734.2|11751.2|11691.2|11778.2|11734.9|11733.5|11691.2|20
1608123600000|2020-12-16 13:00:00|11756.8|11696.8|11781.5|11721.5|11821.6|11770.4|11703.7|11661.7|18
1608123900000|2020-12-16 13:05:00|11780.3|11720.3|11845.4|11785.4|11845.4|11785.4|11726.2|11666.2|12
1608124200000|2020-12-16 13:10:00|11846.7|11786.7|11892.3|11832.3|11894.1|11841.1|11834.9|11774.9|19
1608124500000|2020-12-16 13:15:00|11890.4|11830.4|11892.3|11832.3|11892.3|11839.8|11858.6|11814.8|5
1608124800000|2020-12-16 13:20:00|11876.2|11852.2|11912.9|11852.9|11912.9|11867.1|11869.9|11830.4|7
1608125100000|2020-12-16 13:25:00|11912.3|11852.3|11936.3|11912.3|11941.2|11912.3|11891.1|11849.9|16
1608125400000|2020-12-16 13:30:00|11932.6|11908.6|11899.5|11875.5|11948|11908.6|11898.8|11872.5|7
1608125700000|2020-12-16 13:35:00|11911.9|11871.9|11953.9|11913.9|11955.2|11922.6|11904.6|11871.9|21
1608126000000|2020-12-16 13:40:00|11953.3|11913.3|11991|11931|11991|11956.1|11947.2|11909.7|29
1608126300000|2020-12-16 13:45:00|11992.9|11932.9|11971.4|11911.4|11992.9|11943.1|11958.3|11905.1|4
1608126600000|2020-12-16 13:50:00|11973.2|11913.2|11978.8|11918.8|11984.4|11924.4|11950.7|11904.5|5
1608126900000|2020-12-16 13:55:00|11980.7|11920.7|11957.8|11933.8|11990.6|11959.8|11957.8|11910.7|2
1608127200000|2020-12-16 14:00:00|11966.4|11926.4|11970.9|11946.9|11983.1|11946.9|11966.4|11926.4|8
1608127500000|2020-12-16 14:05:00|11956.1|11932.1|11943.9|11903.9|11961.5|11932.1|11943.5|11903.9|3
1608127800000|2020-12-16 14:10:00|11942|11902|11934.6|11894.6|11942|11902|11934.6|11894.6|1
1608128100000|2020-12-16 14:15:00|11935.2|11895.2|11921.6|11897.6|11935.9|11902.6|11921.6|11892.7|4
1608128400000|2020-12-16 14:20:00|11923.8|11883.8|11928.3|11868.3|11935.1|11883.8|11907.7|11868.3|7
1608128700000|2020-12-16 14:25:00|11930.2|11870.2|11931.4|11871.4|11937.2|11886.6|11918.9|11868.9|4
1608129000000|2020-12-16 14:30:00|11930.1|11870.1|11929.5|11869.5|11930.8|11882.7|11921.4|11869.5|1
1608129300000|2020-12-16 14:35:00|11920.2|11880.2|11922.7|11882.7|11923.4|11883.4|11920.2|11880.2|2
1608129600000|2020-12-16 14:40:00|11913.5|11889.5|11879.1|11839.1|11924|11889.5|11873|11839.1|4
1608129900000|2020-12-16 14:45:00|11870.5|11846.5|11919.6|11859.6|11941.4|11881.4|11867.3|11829.8|4
1608130200000|2020-12-16 14:50:00|11901.6|11841.6|11903.4|11863.4|11915.9|11872.6|11881|11832.3|1
1608130500000|2020-12-16 14:55:00|11900.9|11860.9|11905.2|11865.2|11925.2|11869|11863.1|11839.1|2
1608130800000|2020-12-16 15:00:00|11897.2|11857.2|11899.6|11859.6|11912.2|11877.5|11868.1|11836.7|25
1608131100000|2020-12-16 15:05:00|11895.9|11855.9|11887.3|11847.3|11901.6|11864|11886|11837.9|12
1608131400000|2020-12-16 15:10:00|11885.5|11845.5|11868|11828|11892.9|11855.9|11858.7|11814.8|15
1608131700000|2020-12-16 15:15:00|11868.6|11828.6|11843.6|11803.6|11876|11828.6|11833.1|11798.6|7
1608132000000|2020-12-16 15:20:00|11835|11811|11863|11839|11874.1|11842.7|11833.1|11809.1|0
1608132300000|2020-12-16 15:25:00|11859.2|11835.2|11856.7|11832.7|11859.2|11835.2|11856.7|11832.7|0
1608132600000|2020-12-16 15:30:00|11856.8|11832.8|11858|11834|11858|11834|11856.1|11832.1|9
1608132900000|2020-12-16 15:35:00|11858.7|11834.7|11856.8|11832.8|11865.4|11836|11856.8|11825.4|3
1608133200000|2020-12-16 15:40:00|11856.9|11832.9|11856.9|11832.9|11856.9|11832.9|11856.9|11832.9|0
1608133500000|2020-12-16 15:45:00|11866.2|11842.2|11855.5|11831.5|11868.5|11842.2|11855.5|11828.5|11
1608133800000|2020-12-16 15:50:00|11854.3|11830.3|11854.3|11830.3|11854.3|11830.3|11854.3|11830.3|1
1608134100000|2020-12-16 15:55:00|11852.4|11828.4|11843|11803|11852.4|11828.4|11843|11803|2
1608134400000|2020-12-16 16:00:00|11829.3|11805.3|11824.9|11800.9|11832.9|11805.3|11823.1|11792.9|4
1608134700000|2020-12-16 16:05:00|11823.1|11799.1|11834.3|11810.3|11839.8|11811|11823.1|11792.4|8
1608135000000|2020-12-16 16:10:00|11841.7|11801.7|11836.1|11796.1|11841.7|11801.7|11836.1|11796.1|0
1608135300000|2020-12-16 16:15:00|11830.6|11806.6|11839.3|11799.3|11839.3|11806.6|11830.6|11799.3|2
1608135600000|2020-12-16 16:20:00|11841.1|11801.1|11841.1|11801.1|11841.1|11801.1|11841.1|11801.1|1
1608135900000|2020-12-16 16:25:00|11838|11798|11838|11798|11840.5|11800.5|11838|11798|0
1608136200000|2020-12-16 16:30:00|11839.3|11799.3|11839.3|11799.3|11839.3|11811.7|11833.8|11798.7|3
1608136500000|2020-12-16 16:35:00|11838.7|11798.7|11828.8|11804.8|11839.3|11804.8|11828.8|11797.5|0
1608136800000|2020-12-16 16:40:00|11834.4|11810.4|11824.4|11784.4|11843|11810.4|11817.7|11784.4|3
1608137100000|2020-12-16 16:45:00|11822.5|11782.5|11822.5|11782.5|11822.5|11782.5|11822.5|11782.5|1
1608137400000|2020-12-16 16:50:00|11831.3|11771.3|11831.3|11771.3|11831.3|11771.3|11831.3|11771.3|1
1608137700000|2020-12-16 16:55:00|||||||||1
1608138000000|2020-12-16 17:00:00|11832.6|11772.6|11834.4|11774.4|11834.4|11774.4|11832.6|11772.6|1
1608138300000|2020-12-16 17:05:00|11834.5|11774.5|11824.5|11784.5|11835.1|11786.4|11824.5|11774.5|2
1608138600000|2020-12-16 17:10:00|11832.6|11772.6|11858.3|11798.3|11858.3|11798.3|11817.1|11772.6|8
1608138900000|2020-12-16 17:15:00|11857.7|11797.7|11840.2|11800.2|11860.8|11807|11829.7|11797.1|7
1608139200000|2020-12-16 17:20:00|11832.9|11808.9|11834.7|11810.7|11834.7|11810.7|11832.9|11808.9|0
1608139500000|2020-12-16 17:25:00|11835.4|11811.4|11877.3|11853.3|11877.3|11853.3|11835.4|11806.5|8
1608139800000|2020-12-16 17:30:00|||||||||2
1608140100000|2020-12-16 17:35:00|11882.9|11858.9|11893|11869|11900.4|11869|11882.9|11858.9|3
1608140400000|2020-12-16 17:40:00|11913.4|11873.4|11913.5|11873.5|11913.5|11873.5|11913.4|11873.4|2
1608140700000|2020-12-16 17:45:00|11904.2|11880.2|11903.6|11879.6|11907.8|11881.5|11903.6|11867.8|2
1608141000000|2020-12-16 17:50:00|11905.5|11881.5|11942.9|11902.9|11942.9|11904|11905.5|11864.7|7
1608141300000|2020-12-16 17:55:00|11944.8|11904.8|11944.8|11904.8|11944.8|11904.8|11944.8|11904.8|1
1608141600000|2020-12-16 18:00:00|11924.3|11884.3|11902.3|11878.3|11930.3|11884.3|11894.8|11855.4|5
1608141900000|2020-12-16 18:05:00|11917.8|11857.8|11910.3|11850.3|11917.8|11857.8|11910.3|11850.3|0
1608142200000|2020-12-16 18:10:00|11912.3|11852.3|11898.5|11858.5|11912.3|11859.1|11895.3|11852.3|1
1608142500000|2020-12-16 18:15:00|11909.8|11849.8|11895.4|11855.4|11928.5|11868.5|11889.9|11847.9|1
1608142800000|2020-12-16 18:20:00|11904.7|11844.7|11909.7|11849.7|11915.3|11855.9|11890.3|11841.6|7
1608143100000|2020-12-16 18:25:00|11913.4|11853.4|11972.3|11948.3|11979|11948.3|11908.5|11852.8|13
1608143400000|2020-12-16 18:30:00|11974.2|11950.2|11974.2|11950.2|11974.2|11950.2|11973.6|11949.6|1
1608143700000|2020-12-16 18:35:00|11974.8|11950.8|11972.3|11948.3|11982.2|11950.8|11970.5|11942.2|2
1608144000000|2020-12-16 18:40:00|11972.4|11948.4|11969.9|11945.9|11973|11949|11969.9|11945.9|1
1608144300000|2020-12-16 18:45:00|11972.4|11948.4|11932.3|11872.3|11972.4|11948.4|11931|11871|3
1608144600000|2020-12-16 18:50:00|11930.4|11870.4|11943.7|11883.7|11947.4|11898.7|11930.4|11870.4|3
1608144900000|2020-12-16 18:55:00|11946.8|11886.8|11941.7|11881.7|11947.4|11910.4|11921.9|11873|7
1608210000000|2020-12-17 13:00:00|11927.1|11867.1|11912.6|11852.6|11927.1|11898.1|11879.1|11819.1|16
1608210300000|2020-12-17 13:05:00|11912|11852|11912.6|11852.6|11920.2|11860.2|11912|11852|0
1608210600000|2020-12-17 13:10:00|11917.4|11857.4|11915.5|11855.5|11921.2|11861.2|11915.5|11855.5|0
1608210900000|2020-12-17 13:15:00|11915.6|11855.6|11898.7|11838.7|11915.6|11864.4|11896.8|11838.7|2
1608211200000|2020-12-17 13:20:00|11898.1|11838.1|11889.9|11829.9|11925.2|11872.3|11889.9|11829.9|11
1608211500000|2020-12-17 13:25:00|11886.1|11826.1|11893|11833|11894.9|11847.3|11886.1|11826.1|0
1608211800000|2020-12-17 13:30:00|11894.9|11834.9|11905.5|11881.5|11928.5|11903.4|11894.9|11834.9|10
1608212100000|2020-12-17 13:35:00|11907.4|11883.4|11906.3|11882.3|11939.9|11884.8|11896.8|11871.6|7
1608212400000|2020-12-17 13:40:00|11908.2|11884.2|11906.3|11882.3|11938|11891.8|11906.3|11878|5
1608212700000|2020-12-17 13:45:00|11898.1|11874.1|11897.5|11873.5|11898.1|11874.1|11897.5|11873.5|4
1608213000000|2020-12-17 13:50:00|11893.7|11869.7|11899.4|11875.4|11899.4|11875.4|11891.8|11867.8|0
1608213300000|2020-12-17 13:55:00|11898.1|11874.1|11885.4|11825.4|11954|11907.2|11868.9|11824.2|25
1608213600000|2020-12-17 14:00:00|11889.2|11829.2|11883|11843|11893.6|11844.2|11880.5|11821.7|0
1608213900000|2020-12-17 14:05:00|11882.4|11842.4|11875.4|11815.4|11895|11855.4|11853.7|11814.2|0
1608214200000|2020-12-17 14:10:00|11869.7|11809.7|11868.5|11808.5|11875.4|11825.4|11859.1|11808.5|0
1608214500000|2020-12-17 14:15:00|11869.7|11809.7|11856.6|11816.6|11869.7|11823.6|11856|11806.6|1
1608214800000|2020-12-17 14:20:00|11856|11816|11871.8|11831.8|11871.8|11844.2|11849.2|11816|6
1608215100000|2020-12-17 14:25:00|11871.2|11831.2|11835.7|11811.7|11871.2|11831.2|11835.7|11799.9|10
1608215400000|2020-12-17 14:30:00|11835.1|11811.1|11837|11813|11837|11813|11835.1|11811.1|1
1608215700000|2020-12-17 14:35:00|11837.6|11813.6|11837.7|11813.7|11837.7|11813.7|11837.6|11813.6|2
1608216000000|2020-12-17 14:40:00|11838.3|11814.3|11836.4|11812.4|11840.2|11816.2|11836.4|11812.4|2
1608216300000|2020-12-17 14:45:00|11835.8|11811.8|11823.3|11799.3|11835.8|11811.8|11819.5|11795.5|2
1608216600000|2020-12-17 14:50:00|11819.5|11795.5|11785.5|11761.5|11834.5|11795.5|11783|11743.4|20
1608216900000|2020-12-17 14:55:00|11780.5|11756.5|11810.2|11750.2|11810.2|11757.7|11776.7|11738.9|3
1608217200000|2020-12-17 15:00:00|11819.7|11759.7|11815.9|11755.9|11824.2|11786.4|11810.4|11755.9|3
1608217500000|2020-12-17 15:05:00|11817.8|11757.8|11821.5|11761.5|11821.5|11775.9|11798|11757.8|7
1608217800000|2020-12-17 15:10:00|11819.6|11759.6|11809.8|11749.8|11820.8|11776|11797.4|11749.8|20
1608218100000|2020-12-17 15:15:00|11807.9|11747.9|11785.2|11761.2|11807.9|11761.2|11785.2|11747.9|8
1608218400000|2020-12-17 15:20:00|11783.3|11759.3|11782.6|11758.6|11799.9|11759.9|11775.2|11739.9|20
1608218700000|2020-12-17 15:25:00|11780.7|11756.7|11828.6|11768.6|11828.6|11768.6|11780.7|11749.1|2
1608219000000|2020-12-17 15:30:00|11825.6|11765.6|11794.3|11754.3|11838.6|11778.6|11782.7|11741.2|12
1608219300000|2020-12-17 15:35:00|11793.7|11753.7|11765.1|11725.1|11793.7|11758.6|11759.6|11725.1|9
1608219600000|2020-12-17 15:40:00|11758.3|11734.3|11750.7|11726.7|11758.9|11734.9|11749.5|11725.5|2
1608219900000|2020-12-17 15:45:00|11756.4|11732.4|11788.6|11728.6|11790.5|11734.9|11752.6|11728.6|4
1608220200000|2020-12-17 15:50:00|11787.4|11727.4|11766.8|11726.8|11787.4|11727.4|11766.8|11725.5|2
1608220500000|2020-12-17 15:55:00|11761.3|11737.3|11752|11728|11766.8|11737.3|11752|11723.7|4
1608220800000|2020-12-17 16:00:00|11749.6|11725.6|11749.6|11725.6|11749.6|11725.6|11749.6|11725.6|2
1608221100000|2020-12-17 16:05:00|11749.7|11725.7|11750|11726|11761.7|11727.9|11749.7|11719.8|4
1608221400000|2020-12-17 16:10:00|11749.4|11725.4|11704.1|11664.1|11749.4|11725.4|11704.1|11664.1|6
1608221700000|2020-12-17 16:15:00|11702.2|11662.2|11700.3|11660.3|11702.2|11662.2|11700.3|11660.3|3
1608222000000|2020-12-17 16:20:00|11686.7|11662.7|11678.7|11654.7|11686.7|11662.7|11664.2|11630.9|10
1608222300000|2020-12-17 16:25:00|11686.8|11662.8|11689.3|11665.3|11719.2|11681.3|11686.8|11653.5|2
1608222600000|2020-12-17 16:30:00|11697.9|11657.9|11691.2|11667.2|11701.7|11669.1|11691.2|11657.9|0
1608222900000|2020-12-17 16:35:00|11696.7|11656.7|11696.7|11656.7|11696.7|11656.7|11696.7|11656.7|2
1608223200000|2020-12-17 16:40:00|11689.9|11665.9|11733.3|11673.3|11745.3|11685.3|11689.9|11664|26
1608223500000|2020-12-17 16:45:00|11732.7|11672.7|11723.2|11663.2|11732.7|11693.1|11717.1|11662.6|1
1608223800000|2020-12-17 16:50:00|11722|11662|11732.1|11692.1|11732.1|11692.1|11715.7|11662|1
1608224100000|2020-12-17 16:55:00|11731.5|11691.5|11729|11689|11731.5|11691.5|11729|11689|0
1608224400000|2020-12-17 17:00:00|11722.2|11698.2|11718.3|11694.3|11724.1|11700.1|11713.3|11689.3|8
1608224700000|2020-12-17 17:05:00|11713.9|11689.9|11693.2|11669.2|11713.9|11689.9|11692.6|11668.6|3
1608225000000|2020-12-17 17:10:00|11692.6|11668.6|11706.1|11666.1|11706.1|11668.6|11688.2|11658.5|3
1608225300000|2020-12-17 17:15:00|11704.2|11664.2|11695.8|11655.8|11713.7|11667.6|11686.6|11640.1|12
1608225600000|2020-12-17 17:20:00|11690.7|11666.7|11702|11662|11702|11669.4|11679.7|11634.4|12
1608225900000|2020-12-17 17:25:00|11703.9|11663.9|11706.1|11666.1|11706.1|11675|11695.7|11662|4
1608226200000|2020-12-17 17:30:00|11697.5|11673.5|11696.4|11672.4|11710|11678|11696.4|11666.1|5
1608226500000|2020-12-17 17:35:00|11699.3|11675.3|11707.1|11647.1|11714|11680.1|11687|11641.4|42
1608226800000|2020-12-17 17:40:00|11696.5|11656.5|11710.2|11650.2|11711.5|11657.2|11695.3|11647.7|0
1608227100000|2020-12-17 17:45:00|11700.8|11660.8|11705.9|11645.9|11708.4|11670|11694|11645.9|1
1608227400000|2020-12-17 17:50:00|11694.8|11654.8|11696.7|11656.7|11697.9|11662.2|11686.2|11654.8|2
1608227700000|2020-12-17 17:55:00|11688.1|11664.1|11686.2|11662.2|11688.1|11664.1|11686.2|11662.2|2
1608228000000|2020-12-17 18:00:00|11686.8|11662.8|11685.6|11661.6|11686.8|11662.8|11685.6|11661.6|3
1608228300000|2020-12-17 18:05:00|11688|11664|11702.3|11678.3|11703.6|11679.6|11688|11664|9
1608228600000|2020-12-17 18:10:00|11701.7|11677.7|11704.1|11680.1|11709.1|11680.1|11701.1|11669.1|3
1608228900000|2020-12-17 18:15:00|11704.7|11680.7|11713.9|11673.9|11739.6|11708.2|11704.7|11672|5
1608229200000|2020-12-17 18:20:00|11725.3|11685.3|11714.1|11690.1|11736.8|11696.8|11714.1|11685.3|1
1608229500000|2020-12-17 18:25:00|11721.5|11681.5|11711.8|11687.8|11728.2|11700.7|11709|11670.7|15
1608229800000|2020-12-17 18:30:00|11714.2|11674.2|11703.9|11679.9|11722.4|11683|11703.9|11661.3|2
1608230100000|2020-12-17 18:35:00|11710.1|11670.1|11692.1|11668.1|11710.1|11678.7|11692.1|11668.1|7
1608230400000|2020-12-17 18:40:00|11679.6|11655.6|11685.9|11661.9|11685.9|11661.9|11679|11655|25
1608230700000|2020-12-17 18:45:00|11683.4|11659.4|11681.5|11657.5|11684|11660|11681.5|11657.5|0
1608231000000|2020-12-17 18:50:00|11682.1|11658.1|11674.8|11650.8|11686.5|11662.5|11674.6|11650.6|13
1608231300000|2020-12-17 18:55:00|11672.9|11648.9|11702.9|11642.9|11702.9|11648.9|11671|11630.1|9
1608296400000|2020-12-18 13:00:00|11747.6|11687.6|11790.9|11766.9|11796.4|11771.9|11739.5|11679.5|6
1608296700000|2020-12-18 13:05:00|11788.4|11764.4|11795.1|11771.1|11811.2|11781.6|11785.9|11761.9|2
1608297000000|2020-12-18 13:10:00|11805.3|11765.3|11812|11772|11820.9|11785.5|11800.9|11760.9|6
1608297300000|2020-12-18 13:15:00|11815.9|11755.9|11812.6|11772.6|11823.4|11772.6|11810.6|11752|3
1608297600000|2020-12-18 13:20:00|11810.1|11770.1|11853.4|11813.4|11853.9|11821.1|11810.1|11770.1|8
1608297900000|2020-12-18 13:25:00|11853.9|11813.9|11861.5|11837.5|11870.3|11839.4|11853.9|11813.9|9
1608298200000|2020-12-18 13:30:00|11865.4|11841.4|11897|11857|11900.6|11857|11865.4|11839.5|25
1608298500000|2020-12-18 13:35:00|11904.8|11844.8|11908.2|11884.2|11947.6|11902|11904.8|11844.8|24
1608298800000|2020-12-18 13:40:00|11912.9|11872.9|11938.2|11914.2|11944.5|11914.2|11912.9|11863.4|14
1608299100000|2020-12-18 13:45:00|11939.3|11915.3|11943.2|11919.2|11945.2|11921.2|11939.3|11915.3|2
1608299400000|2020-12-18 13:50:00|11942.1|11918.1|11939.4|11915.4|11942.1|11918.1|11936.3|11912.3|4
1608299700000|2020-12-18 13:55:00|11966.5|11926.5|11964.6|11924.6|11966.5|11935.1|11957.2|11924.6|4
1608300000000|2020-12-18 14:00:00|11957.2|11933.2|12007.7|11967.7|12041|12010.9|11953.3|11929.3|35
1608300300000|2020-12-18 14:05:00|11999.1|11975.1|12001|11941|12023.5|11988.7|11968.6|11928|6
1608300600000|2020-12-18 14:10:00|12001.6|11941.6|11979.1|11919.1|12009.6|11973.2|11974.1|11919.1|11
1608300900000|2020-12-18 14:15:00|11978.5|11918.5|11916|11856|11984.7|11942.1|11897.2|11837.2|21
1608301200000|2020-12-18 14:20:00|11914.1|11854.1|11945.2|11885.2|11962.4|11902.4|11903.5|11843.5|5
1608301500000|2020-12-18 14:25:00|11943.3|11883.3|11948.9|11888.9|11948.9|11888.9|11941.4|11881.4|2
1608301800000|2020-12-18 14:30:00|11940.3|11900.3|11932.5|11908.5|11950.8|11908.5|11931.1|11888|26
1608302100000|2020-12-18 14:35:00|11946.4|11886.4|11944.4|11884.4|11946.4|11886.4|11944.4|11884.4|4
1608302400000|2020-12-18 14:40:00|11938.9|11898.9|11914.5|11854.5|11945.5|11911.9|11914.5|11854.5|4
1608302700000|2020-12-18 14:45:00|11916.7|11856.7|11928.9|11868.9|11928.9|11868.9|11916.7|11856.7|4
1608303000000|2020-12-18 14:50:00|11929.5|11869.5|11933.4|11873.4|11933.4|11873.4|11917.5|11857.5|5
1608303300000|2020-12-18 14:55:00|11932.8|11872.8|11933.4|11893.4|11938.4|11893.4|11929|11872.8|8
1608303600000|2020-12-18 15:00:00|11944.5|11884.5|11924.9|11900.9|11944.5|11900.9|11922.9|11884.5|27
1608303900000|2020-12-18 15:05:00|11925.4|11901.4|11925.4|11901.4|11927.4|11903.4|11925.4|11901.4|0
1608304200000|2020-12-18 15:10:00|11925.5|11901.5|11932.3|11892.3|11932.3|11901.5|11925.5|11892.3|1
1608304500000|2020-12-18 15:15:00|11932.4|11892.4|11932.4|11892.4|11932.4|11892.4|11932.4|11892.4|1
1608304800000|2020-12-18 15:20:00|11923.2|11899.2|11921.3|11897.3|11923.2|11899.2|11919.4|11895.4|1
1608305100000|2020-12-18 15:25:00|11925.2|11901.2|11919.4|11895.4|11925.2|11901.2|11919.4|11895.4|2
1608305400000|2020-12-18 15:30:00|11939.6|11879.6|11945.5|11885.5|11945.5|11885.5|11939.6|11879.6|1
1608305700000|2020-12-18 15:35:00|11931|11891|11931|11891|11931|11891|11931|11891|0
1608306000000|2020-12-18 15:40:00|11941.6|11881.6|11958.3|11898.3|11962.7|11909.6|11925.3|11881.6|2
1608306300000|2020-12-18 15:45:00|11958.8|11898.8|11966.6|11926.6|11968.6|11928.6|11953.8|11898.8|0
1608306600000|2020-12-18 15:50:00|11966.1|11926.1|11966.7|11926.7|11966.7|11926.7|11966.1|11926.1|2
1608306900000|2020-12-18 15:55:00|11964.7|11924.7|11945.3|11921.3|11964.7|11929.1|11945.3|11921.3|1
1608307200000|2020-12-18 16:00:00|11943.4|11919.4|12002|11942|12041.4|11981.4|11943.4|11909.7|19
1608307500000|2020-12-18 16:05:00|11988.4|11948.4|11974|11950|11993.1|11953.9|11974|11933.1|5
1608307800000|2020-12-18 16:10:00|11960.7|11936.7|11972.6|11912.6|11982.3|11946.4|11960.7|11912.6|2
1608308100000|2020-12-18 16:15:00|11970.6|11910.6|11968.7|11908.7|11970.6|11910.6|11968.7|11908.7|0
1608308400000|2020-12-18 16:20:00|11965.6|11925.6|11934.3|11910.3|11969.5|11945|11934.3|11897.6|2
1608308700000|2020-12-18 16:25:00|11930.4|11906.4|11984|11924|11984.5|11939.8|11930.4|11906.4|9
1608309000000|2020-12-18 16:30:00|11985.9|11925.9|11969.6|11945.6|11986.5|11947.3|11967.7|11925.9|21
1608309300000|2020-12-18 16:35:00|11971|11947|11971|11947|11972.1|11948.1|11963.2|11939.2|7
1608309600000|2020-12-18 16:40:00|11980.7|11940.7|12012.1|11972.1|12012.1|11979|11980.7|11933.7|19
1608309900000|2020-12-18 16:45:00|11981.3|11921.3|12002.4|11978.4|12016.3|11978.4|11981.3|11921.3|17
1608310200000|2020-12-18 16:50:00|11998.5|11974.5|12017.7|11977.7|12017.7|11984.6|11998.5|11971.3|6
1608310500000|2020-12-18 16:55:00|12008.6|11984.6|12030.2|12006.2|12032.2|12008.2|12008.6|11984.6|10
1608310800000|2020-12-18 17:00:00|12028.3|12004.3|12111.6|12071.6|12111.6|12071.6|12028.3|12004.3|29
1608311100000|2020-12-18 17:05:00|12105.8|12065.8|12063.8|12023.8|12106.6|12079.3|12047.2|12023.2|13
1608311400000|2020-12-18 17:10:00|12063.3|12023.3|11992.5|11932.5|12063.3|12023.3|11992.5|11932.5|10
1608311700000|2020-12-18 17:15:00|11990|11930|11989.1|11929.1|12000|11940|11961.6|11901.6|7
1608312000000|2020-12-18 17:20:00|11989.7|11929.7|11993.3|11933.3|12002.8|11942.8|11971.7|11911.7|3
1608312300000|2020-12-18 17:25:00|11995.8|11935.8|11968.4|11908.4|11995.8|11935.8|11945.9|11885.9|3
1608312600000|2020-12-18 17:30:00|11970.9|11910.9|11995.6|11935.6|11995.6|11935.6|11970.9|11910.9|1
1608312900000|2020-12-18 17:35:00|11995|11935|11985.3|11925.3|11995|11935|11940.1|11893.9|12
1608313200000|2020-12-18 17:40:00|11996.2|11936.2|12008.4|11968.4|12019.2|11973.7|11988.7|11936.2|3
1608313500000|2020-12-18 17:45:00|12006.5|11966.5|12006.5|11966.5|12010.4|11970.4|12006.5|11966.5|1
1608313800000|2020-12-18 17:50:00|11987|11927|11971.5|11911.5|11989.5|11929.5|11957|11908.2|16
1608314100000|2020-12-18 17:55:00|11973.4|11913.4|11963.5|11923.5|11973.4|11937.8|11960.9|11913.4|1
1608314400000|2020-12-18 18:00:00|11962.9|11922.9|11971.5|11911.5|11971.5|11922.9|11955.1|11909.6|1
1608314700000|2020-12-18 18:05:00|11961|11921|11961|11921|11961|11921|11961|11921|0
1608315000000|2020-12-18 18:10:00|11962.9|11922.9|11961|11921|11964.9|11924.9|11961|11921|5
1608315300000|2020-12-18 18:15:00|11949.4|11925.4|11946.6|11906.6|11966.6|11925.4|11938.9|11906|3
1608315600000|2020-12-18 18:20:00|11939.1|11915.1|11939.1|11915.1|11939.1|11915.1|11939.1|11915.1|5
1608315900000|2020-12-18 18:25:00|11939.2|11915.2|11963.6|11939.6|11963.6|11939.6|11936.7|11912.7|4
1608316200000|2020-12-18 18:30:00|11963.1|11939.1|11950|11926|11973.3|11940.2|11950|11926|8
1608316500000|2020-12-18 18:35:00|11951.1|11927.1|11953.6|11929.6|11955|11931|11951.1|11927.1|15
1608316800000|2020-12-18 18:40:00|11952.8|11928.8|11944|11920|11955.6|11928.8|11944|11915.6|25
1608317100000|2020-12-18 18:45:00|11946.5|11922.5|11949|11925|11961.4|11930|11946.5|11919.5|16
1608317400000|2020-12-18 18:50:00|11949.5|11925.5|11951.5|11927.5|11951.5|11927.5|11949.5|11925.5|5
1608317700000|2020-12-18 18:55:00|11958.5|11934.5|12025.1|11965.1|12025.1|11986.6|11958.5|11934.5|29
1608555600000|2020-12-21 13:00:00|12018.4|11958.4|12031.1|11971.1|12054|12002.4|12017.1|11957.1|35
1608555900000|2020-12-21 13:05:00|12031.5|11971.5|12042|11982|12043.2|11985.7|12007.7|11971.5|4
1608556200000|2020-12-21 13:10:00|12041.6|11981.6|12044.1|11984.1|12044.1|11984.1|12039.1|11979.1|0
1608556500000|2020-12-21 13:15:00|12044.5|11984.5|12050.3|12010.3|12050.7|12018.7|12035.8|11984.1|3
1608556800000|2020-12-21 13:20:00|12052.3|12012.3|12048.2|11988.2|12052.3|12022.4|12039.8|11986.2|9
1608557100000|2020-12-21 13:25:00|12047.8|11987.8|12018.3|11978.3|12047.8|11992.8|12018.3|11977.4|1
1608557400000|2020-12-21 13:30:00|12009.8|11985.8|11998.3|11958.3|12009.8|11985.8|11991.6|11956.2|12
1608557700000|2020-12-21 13:35:00|12007.4|11947.4|11990.4|11930.4|12007.4|11955.2|11982.8|11930.3|6
1608558000000|2020-12-21 13:40:00|11980.8|11940.8|11986.1|11962.1|12000.7|11962.1|11979.9|11936.6|0
1608558300000|2020-12-21 13:45:00|11988.1|11964.1|11988.1|11964.1|11990.6|11966.6|11986.1|11962.1|0
1608558600000|2020-12-21 13:50:00|11988.2|11964.2|11988.2|11964.2|11988.2|11964.2|11988.2|11964.2|0
1608558900000|2020-12-21 13:55:00|11988.6|11964.6|12013.8|11953.8|12013.8|11969.2|11986.5|11953.8|3
1608559200000|2020-12-21 14:00:00|12020|11960|12013.7|11973.7|12022.5|11973.7|12005|11960|3
1608559800000|2020-12-21 14:10:00|12009.6|11969.6|12000|11960|12009.6|11969.6|12000|11960|1
1608560100000|2020-12-21 14:15:00|11997.5|11937.5|11997.6|11937.6|11997.6|11937.6|11997.5|11937.5|0
1608560400000|2020-12-21 14:20:00|11986.7|11946.7|11973.7|11949.7|11986.7|11957.2|11973.7|11946.7|16
1608560700000|2020-12-21 14:25:00|11972|11948|11987.2|11927.2|12007.4|11948|11943.8|11898.8|12
1608561000000|2020-12-21 14:30:00|11982.6|11922.6|11983.4|11923.4|11983.4|11923.4|11958|11898|0
1608561300000|2020-12-21 14:35:00|11982.9|11922.9|11979.7|11919.7|11995.4|11956|11979.7|11919.7|0
1608561600000|2020-12-21 14:40:00|11978.8|11918.8|11976.8|11916.8|11978.8|11918.8|11976.8|11916.8|2
1608561900000|2020-12-21 14:45:00|11976.4|11916.4|11972.2|11912.2|11976.4|11916.4|11972.2|11912.2|0
1608562200000|2020-12-21 14:50:00|11964.7|11904.7|11968.9|11908.9|11968.9|11908.9|11964.7|11904.7|0
1608562500000|2020-12-21 14:55:00|11964.7|11904.7|11986.8|11926.8|11994.8|11934.8|11927.1|11898.5|10
1608562800000|2020-12-21 15:00:00|11988.9|11928.9|11982.3|11922.3|11991|11941.4|11972.3|11922.3|9
1608563100000|2020-12-21 15:05:00|11953|11929|11983.9|11923.9|11986.9|11929|11915.1|11873.9|16
1608563400000|2020-12-21 15:10:00|11986.4|11926.4|11989.4|11929.4|11996.4|11936.4|11964|11904|0
1608563700000|2020-12-21 15:15:00|11991.5|11931.5|11986.5|11926.5|12019.7|11959.7|11979|11919|0
1608564000000|2020-12-21 15:20:00|11989|11929|11993.6|11933.6|12023.6|11963.6|11978.6|11929|9
1608564300000|2020-12-21 15:25:00|11994|11934|11995.7|11935.7|12014.9|11954.9|11994|11934|9
1608564600000|2020-12-21 15:30:00|12005.7|11945.7|11981.9|11957.9|12036.9|11976.9|11981.9|11943.8|7
1608564900000|2020-12-21 15:35:00|12010.8|11950.8|12035.3|11975.3|12035.3|11975.3|12010.8|11950.8|2
1608565200000|2020-12-21 15:40:00|12035.8|11975.8|12048.3|12008.3|12058.7|12016.7|12028.3|11975.8|4
1608565500000|2020-12-21 15:45:00|12056.6|11996.6|12038.3|11978.3|12056.6|11996.6|12038.3|11978.3|1
1608565800000|2020-12-21 15:50:00|12036.2|11976.2|12036.3|11976.3|12036.3|11976.3|12036.2|11976.2|0
1608566100000|2020-12-21 15:55:00|12043.8|11983.8|12045.8|12005.8|12050.8|12010|12043.8|11983.8|18
1608566400000|2020-12-21 16:00:00|12040.3|12016.3|12080.1|12020.1|12088.8|12056.8|12036.2|12003.8|22
1608566700000|2020-12-21 16:05:00|||||||||2
1608567000000|2020-12-21 16:10:00|12080.5|12020.5|12082.6|12022.6|12082.6|12022.6|12080.5|12020.5|0
1608567300000|2020-12-21 16:15:00|||||||||1
1608567900000|2020-12-21 16:25:00|12082.7|12022.7|12082.7|12022.7|12082.7|12022.7|12082.7|12022.7|0
1608568200000|2020-12-21 16:30:00|12073.1|12033.1|12074.2|12050.2|12077.2|12050.2|12073.1|12033.1|0
1608568500000|2020-12-21 16:35:00|12076.3|12052.3|12076.3|12052.3|12076.3|12052.3|12076.3|12052.3|0
1608568800000|2020-12-21 16:40:00|12075.9|12051.9|12067.2|12043.2|12083.9|12051.9|12067.2|12023.9|14
1608569100000|2020-12-21 16:45:00|12069.7|12045.7|12104.3|12080.3|12104.3|12080.3|12069.7|12034|12
1608569400000|2020-12-21 16:50:00|12118.4|12058.4|12035.2|11975.2|12118.4|12058.4|12035.2|11975.2|14
1608569700000|2020-12-21 16:55:00|12035.7|11975.7|12035.3|11975.3|12035.7|11975.7|12023.2|11963.2|2
1608570000000|2020-12-21 17:00:00|12040.8|11980.8|12092.8|12032.8|12097.4|12037.4|12040.8|11980.8|5
1608570300000|2020-12-21 17:05:00|12092.9|12032.9|12079.4|12019.4|12097.4|12037.4|12079.4|12019.4|3
1608570600000|2020-12-21 17:10:00|12079.5|12019.5|12079.5|12019.5|12079.5|12019.5|12079.5|12019.5|0
1608570900000|2020-12-21 17:15:00|||||||||2
1608571200000|2020-12-21 17:20:00|12082|12022|12058.7|11998.7|12082|12047.5|12049.1|11989.1|5
1608571500000|2020-12-21 17:25:00|12054.5|11994.5|12038.7|11978.7|12057|11997|12032.1|11972.1|3
1608571800000|2020-12-21 17:30:00|12039.2|11979.2|12043.7|11983.7|12043.7|11983.7|12038.7|11978.7|2
1608572100000|2020-12-21 17:35:00|12043.8|11983.8|12043.8|11983.8|12043.8|11983.8|12043.8|11983.8|2
1608572400000|2020-12-21 17:40:00|12044.2|11984.2|12049.6|12009.6|12057|12009.6|12044.2|11984.2|3
1608573300000|2020-12-21 17:55:00|12047.5|12007.5|12033|11993|12047.5|12007.5|12032.5|11992.5|7
1608573600000|2020-12-21 18:00:00|12025.4|12001.4|12048|12008|12048|12014.7|12025.4|11995|1
1608573900000|2020-12-21 18:05:00|12035|12011|12038|11998|12038|12011|12035|11995.9|1
1608574200000|2020-12-21 18:10:00|12035.9|11995.9|12035.9|11995.9|12035.9|11995.9|12035.9|11995.9|0
1608574500000|2020-12-21 18:15:00|12038|11998|12028.4|12004.4|12038|12006.4|12028.4|11995.9|0
1608574800000|2020-12-21 18:20:00|12035|12011|12037.5|12013.5|12037.5|12013.5|12035|12011|1
1608575100000|2020-12-21 18:25:00|12038|12014|12032.6|12008.6|12040|12016|12030.1|12006.1|12
1608575400000|2020-12-21 18:30:00|12033|12009|12064.8|12004.8|12067.7|12009|12030.9|12002.7|9
1608575700000|2020-12-21 18:35:00|12065.6|12005.6|12063.2|12003.2|12065.6|12005.6|12063.1|12003.1|0
1608576000000|2020-12-21 18:40:00|12030.2|12006.2|12058.6|12018.6|12065.7|12018.6|12030.2|12003.6|2
1608576300000|2020-12-21 18:45:00|12058.2|12018.2|12060.7|12020.7|12060.7|12020.7|12058.2|12018.2|0
1608576600000|2020-12-21 18:50:00|12054.5|12014.5|12056.6|12016.6|12056.6|12016.6|12054.5|12014.5|1
1608576900000|2020-12-21 18:55:00|12077.8|12017.8|12079.9|12019.9|12079.9|12024.9|12056.6|12016.6|5
1608642000000|2020-12-22 13:00:00|12092.4|12032.4|12220|12160|12224.6|12184.8|12092.4|12032.4|19
1608642300000|2020-12-22 13:05:00|12201.7|12161.7|12161.8|12121.8|12212.5|12161.7|12159.3|12099.3|5
1608642600000|2020-12-22 13:10:00|12168.1|12128.1|12189.2|12129.2|12198|12138|12161.3|12117.1|5
1608642900000|2020-12-22 13:15:00|12188.4|12128.4|12195.5|12135.5|12195.5|12135.5|12188.4|12128.4|3
1608643200000|2020-12-22 13:20:00|12198|12138|12212.7|12152.7|12219|12169.4|12163.3|12123.2|5
1608643500000|2020-12-22 13:25:00|12206.3|12146.3|12204.2|12144.2|12206.3|12155.6|12189.2|12144.2|0
1608643800000|2020-12-22 13:30:00|12191.8|12151.8|12178.5|12118.5|12193|12151.8|12152.3|12092.3|4
1608644100000|2020-12-22 13:35:00|12187.7|12127.7|12217.7|12157.7|12218.5|12158.5|12187.7|12127.7|2
1608644400000|2020-12-22 13:40:00|12225.2|12165.2|12228.5|12168.5|12234.8|12187.7|12205.9|12157.7|2
1608644700000|2020-12-22 13:45:00|12223.5|12163.5|12184|12160|12226|12166|12181.5|12148.5|1
1608645000000|2020-12-22 13:50:00|12176.4|12116.4|12185.7|12125.7|12189.9|12129.9|12176.4|12116.4|1
1608645300000|2020-12-22 13:55:00|12176|12136|12185.7|12125.7|12185.7|12136|12176|12125.7|0
1608645600000|2020-12-22 14:00:00|12176.5|12136.5|12218.2|12178.2|12227.8|12178.2|12176.5|12136.5|3
1608645900000|2020-12-22 14:05:00|12220.7|12180.7|12225.7|12165.7|12230.7|12187.8|12218.2|12158.2|2
1608646200000|2020-12-22 14:10:00|12217.3|12157.3|12219.4|12159.4|12219.4|12159.4|12214.8|12154.8|0
1608646500000|2020-12-22 14:15:00|12217.4|12157.4|12207.3|12147.3|12217.4|12157.4|12199.8|12139.8|0
1608646800000|2020-12-22 14:20:00|12202.3|12142.3|12178.6|12118.6|12202.3|12142.3|12169|12118.6|0
1608647100000|2020-12-22 14:25:00|12171.2|12111.2|12146.2|12086.2|12178.7|12126.7|12146.2|12086.2|0
1608647400000|2020-12-22 14:30:00|12147.3|12087.3|12146.2|12106.2|12152.5|12106.2|12129.1|12081.6|0
1608647700000|2020-12-22 14:35:00|12157.7|12097.7|12152.8|12092.8|12170.6|12110.6|12150.6|12090.6|1
1608648000000|2020-12-22 14:40:00|12153.1|12093.1|12166.6|12106.6|12166.6|12112|12145.7|12093.1|2
1608648300000|2020-12-22 14:45:00|12161.6|12101.6|12161.6|12101.6|12164.1|12104.1|12161.6|12101.6|0
1608648600000|2020-12-22 14:50:00|12156.6|12096.6|12154.1|12094.1|12159.1|12099.1|12144.1|12084.1|0
1608648900000|2020-12-22 14:55:00|12156.6|12096.6|12166.6|12106.6|12166.6|12106.6|12132|12081.6|0
1608649200000|2020-12-22 15:00:00|12171.3|12111.3|12170.9|12130.9|12178|12133|12164.2|12109.5|1
1608649500000|2020-12-22 15:05:00|12177.2|12137.2|12188.4|12128.4|12188.4|12137.2|12177.2|12128.4|0
1608649800000|2020-12-22 15:10:00|12193.4|12133.4|12190.9|12130.9|12195.9|12135.9|12171.3|12120.9|1
1608650100000|2020-12-22 15:15:00|12190.5|12130.5|12173.4|12113.4|12190.5|12130.5|12169.2|12109.2|3
1608650400000|2020-12-22 15:20:00|12170.5|12130.5|12170.6|12130.6|12170.6|12130.6|12170.5|12130.5|0
1608651000000|2020-12-22 15:30:00|12175.2|12135.2|12175.2|12135.2|12175.2|12135.2|12175.2|12135.2|1
1608651300000|2020-12-22 15:35:00|12173.1|12133.1|12173.1|12113.1|12177.3|12140.7|12160.5|12108.9|0
1608651600000|2020-12-22 15:40:00|12171|12111|12168.1|12128.1|12171|12128.1|12168.1|12111|0
1608651900000|2020-12-22 15:45:00|12166|12126|12153.4|12129.4|12166|12131.5|12149.2|12121.8|4
1608652200000|2020-12-22 15:50:00|12155.5|12131.5|12150|12126|12155.5|12131.5|12147.9|12123.9|6
1608652500000|2020-12-22 15:55:00|12147.9|12123.9|12137.4|12077.4|12147.9|12123.9|12122.6|12077.4|2
1608652800000|2020-12-22 16:00:00|12134.9|12074.9|12143.4|12083.4|12154|12105.1|12134.9|12074.9|3
1608653100000|2020-12-22 16:05:00|12143.8|12083.8|12109|12049|12143.8|12083.8|12109|12049|6
1608653400000|2020-12-22 16:10:00|12092.5|12068.5|12135|12075|12140|12080|12092.5|12067.5|3
1608653700000|2020-12-22 16:15:00|12127.5|12067.5|12118.8|12058.8|12128.8|12068.8|12111.3|12051.3|1
1608654000000|2020-12-22 16:20:00|12119.2|12059.2|12119.6|12059.6|12129.2|12069.2|12118.8|12058.8|4
1608654300000|2020-12-22 16:25:00|12122.1|12062.1|12122.5|12062.5|12122.9|12062.9|12121.8|12061.8|2
1608654600000|2020-12-22 16:30:00|12125|12065|12125.8|12065.8|12127.4|12078.2|12118.2|12065|2
1608654900000|2020-12-22 16:35:00|12120.8|12060.8|12133.7|12093.7|12146.2|12108.4|12112.3|12057.2|45
1608655200000|2020-12-22 16:40:00|12134.1|12094.1|12127.2|12067.2|12147.2|12104.6|12127.2|12067.2|3
1608655500000|2020-12-22 16:45:00|12126.8|12066.8|12125.1|12065.1|12128|12078.4|12116.3|12064.7|4
1608655800000|2020-12-22 16:50:00|12124.7|12064.7|12138.8|12098.8|12152.6|12098.8|12113.1|12064.7|1
1608656100000|2020-12-22 16:55:00|12147.6|12087.6|12147.2|12087.2|12152.6|12109.3|12133.3|12087.2|2
1608656400000|2020-12-22 17:00:00|12147.3|12087.3|12138.4|12098.4|12147.6|12098.4|12138.4|12087.3|0
1608656700000|2020-12-22 17:05:00|12135.9|12095.9|12139.2|12099.2|12139.2|12103.5|12125.4|12095.9|2
1608657000000|2020-12-22 17:10:00|12129.2|12089.2|12144.2|12084.2|12144.2|12089.2|12129.2|12084.2|2
1608657600000|2020-12-22 17:20:00|12141.7|12101.7|12143.1|12083.1|12152.3|12109|12122.5|12082.3|1
1608657900000|2020-12-22 17:25:00|12141.5|12081.5|12131.2|12091.2|12144|12098.4|12122.4|12081.5|1
1608658200000|2020-12-22 17:30:00|12137.9|12097.9|12131.2|12091.2|12137.9|12097.9|12131.2|12091.2|2
1608658500000|2020-12-22 17:35:00|12129.1|12089.1|12140.8|12080.8|12140.8|12096.3|12118.2|12078.7|3
1608658800000|2020-12-22 17:40:00|12130.4|12090.4|12138.7|12078.7|12140.8|12091.2|12130.4|12078.7|4
1608659100000|2020-12-22 17:45:00|12129.1|12089.1|12129.1|12089.1|12129.1|12089.1|12129.1|12089.1|1
1608659400000|2020-12-22 17:50:00|12129.5|12089.5|12124|12100|12138.7|12100|12124|12078.7|3
1608659700000|2020-12-22 17:55:00|12121.9|12097.9|12129.5|12089.5|12131.6|12100|12121.9|12089.5|0
1608660000000|2020-12-22 18:00:00|12121.9|12097.9|12126.2|12102.2|12126.2|12102.2|12121.9|12097.9|0
1608660300000|2020-12-22 18:05:00|12111.4|12087.4|12108.7|12084.7|12111.4|12087.4|12108.7|12084.7|1
1608660600000|2020-12-22 18:10:00|12106.6|12082.6|12106.6|12082.6|12106.6|12082.6|12106.6|12082.6|0
1608660900000|2020-12-22 18:15:00|12106.2|12082.2|12106.2|12082.2|12106.2|12082.2|12106.2|12082.2|1
1608661200000|2020-12-22 18:20:00|12115.9|12075.9|12106.2|12082.2|12115.9|12084.3|12106.2|12075.9|1
1608661500000|2020-12-22 18:25:00|12106.6|12082.6|12129.6|12089.6|12133.9|12093.9|12106.6|12082.6|4
1608661800000|2020-12-22 18:30:00|12133.9|12093.9|12112.4|12088.4|12133.9|12101.1|12112.4|12061.7|6
1608662100000|2020-12-22 18:35:00|12118.8|12094.8|12105.4|12045.4|12122.2|12094.8|12105.4|12045.4|1
1608662400000|2020-12-22 18:40:00|12105|12045|12072.9|12012.9|12110.4|12050.4|12066|12006|27
1608662700000|2020-12-22 18:45:00|12072.6|12012.6|12072.2|12012.2|12072.9|12012.9|12072.2|12012.2|0
1608663000000|2020-12-22 18:50:00|12072.6|12012.6|12088.2|12028.2|12097.2|12042.2|12069.7|12009.7|3
1608663300000|2020-12-22 18:55:00|12072.9|12048.9|12095.3|12035.3|12103.4|12065.8|12072.9|12032.8|13
1608728400000|2020-12-23 13:00:00|12109.8|12049.8|11980|11956|12109.8|12049.8|11977.5|11943.7|3
1608728700000|2020-12-23 13:05:00|12001.9|11961.9|12013.8|11953.8|12014.4|11969.2|11993.2|11949.1|2
1608729000000|2020-12-23 13:10:00|12013.4|11953.4|12013.4|11953.4|12013.8|11964.1|12004.1|11950.9|0
1608729300000|2020-12-23 13:15:00|12015.6|11955.6|12005.9|11945.9|12015.6|11955.6|12005.9|11945.9|0
1608729600000|2020-12-23 13:20:00|12006|11946|11968.3|11944.3|12010.3|11950.3|11968.3|11936.7|0
1608729900000|2020-12-23 13:25:00|11968|11944|11960.3|11920.3|11986.7|11944|11960.3|11917.8|3
1608730200000|2020-12-23 13:30:00|11964.6|11924.6|11953.7|11929.7|11964.6|11932.2|11953.7|11924.6|2
1608730500000|2020-12-23 13:35:00|11953|11929|11956|11896|11968.5|11929|11928.7|11886|8
1608730800000|2020-12-23 13:40:00|11960.7|11900.7|11945.9|11921.9|11960.7|11921.9|11937|11900.7|11
1608731100000|2020-12-23 13:45:00|11948.1|11924.1|11990.7|11950.7|12001.8|11950.7|11948.1|11919.3|4
1608731400000|2020-12-23 13:50:00|11991.1|11951.1|11994.3|11954.3|12026.8|11976.8|11987.7|11947.2|6
1608731700000|2020-12-23 13:55:00|12002.6|11942.6|12001.8|11941.8|12002.6|11942.6|11991.8|11931.8|1
1608732000000|2020-12-23 14:00:00|12001.1|11941.1|11972.2|11932.2|12001.1|11946.5|11972.2|11929|3
1608732300000|2020-12-23 14:05:00|11970|11930|11981.9|11921.9|11981.9|11930|11970|11919.3|1
1608732600000|2020-12-23 14:10:00|11989|11929|11988|11948|11989|11948|11983.7|11926.5|2
1608732900000|2020-12-23 14:15:00|11985.8|11945.8|11980.8|11940.8|11993.3|11945.8|11980.8|11928.7|1
1608733200000|2020-12-23 14:20:00|11978.7|11938.7|11983.4|11943.4|11983.4|11943.4|11974.4|11934.4|2
1608733500000|2020-12-23 14:25:00|11975|11951|11980|11956|11980|11956|11975|11951|0
1608733800000|2020-12-23 14:30:00|11979.3|11955.3|11967.9|11943.9|11979.3|11955.3|11965.7|11941.7|2
1608734100000|2020-12-23 14:35:00|11957.1|11933.1|11978.4|11918.4|11978.4|11933.1|11957.1|11911.2|2
1608734400000|2020-12-23 14:40:00|11975.6|11935.6|11973.1|11933.1|11984.9|11935.6|11970.6|11924.9|0
1608734700000|2020-12-23 14:45:00|11980.6|11920.6|11963.4|11903.4|11980.6|11936.1|11955.1|11901.3|4
1608735000000|2020-12-23 14:50:00|11953.1|11913.1|11955.6|11915.6|11955.6|11926.1|11948|11913.1|0
1608735300000|2020-12-23 14:55:00|11948.3|11924.3|11993.5|11933.5|11998.5|11948.8|11948.3|11916.3|4
1608735600000|2020-12-23 15:00:00|11991.3|11931.3|11993.8|11953.8|12011.3|11961.3|11991.3|11931.3|29
1608735900000|2020-12-23 15:05:00|11993.9|11953.9|11991.4|11951.4|11993.9|11953.9|11991.4|11951.4|0
1608736200000|2020-12-23 15:10:00|11980.9|11956.9|12016.4|11956.4|12016.4|11956.9|11980.9|11949.2|0
1608736500000|2020-12-23 15:15:00|12017.1|11977.1|12011.6|11987.6|12017.1|11987.6|12011.6|11977.1|0
1608736800000|2020-12-23 15:20:00|12015.9|11991.9|12026.4|11986.4|12026.4|12001.9|12015.9|11986.4|2
1608737400000|2020-12-23 15:30:00|12011.6|11987.6|12006.6|11982.6|12011.6|11987.6|12006.6|11982.6|0
1608737700000|2020-12-23 15:35:00|12006.7|11982.7|12006.7|11982.7|12006.7|11982.7|12006.7|11982.7|1
1608738000000|2020-12-23 15:40:00|12024.3|11984.3|12026.8|11986.8|12026.8|11986.8|12024.3|11984.3|0
1608738300000|2020-12-23 15:45:00|12026.5|11986.5|12026.5|11986.5|12036.5|11996.5|12026.5|11986.5|0
1608738600000|2020-12-23 15:50:00|12016|11992|12008.9|11984.9|12016|11992|12008.9|11984.9|1
1608738900000|2020-12-23 15:55:00|12011.5|11951.5|11988.3|11948.3|12011.5|11959.1|11984|11938|3
1608739200000|2020-12-23 16:00:00|11988.7|11948.7|11985.4|11961.4|11988.7|11961.4|11981|11948.7|0
1608739500000|2020-12-23 16:05:00|11992.7|11952.7|11995.4|11971.4|12021.6|11971.4|11983.2|11948.4|8
1608739800000|2020-12-23 16:10:00|12003|11963|11992.9|11968.9|12016.6|11972.8|11990.4|11955.9|1
1608740100000|2020-12-23 16:15:00|12019.1|11979.1|12059.1|11999.1|12079.1|12019.1|12019.1|11970.1|2
1608740400000|2020-12-23 16:20:00|12069.8|12019.1|12092.3|12032.3|12092.3|12032.3|12068|12008|2
1608740700000|2020-12-23 16:25:00|12091.6|12031.6|12089.8|12029.8|12091.6|12031.6|12087.3|12027.3|1
1608741000000|2020-12-23 16:30:00|12090.2|12030.2|12089.8|12029.8|12090.5|12030.5|12088|12028|1
1608741300000|2020-12-23 16:35:00|12087.3|12027.3|12085.5|12025.5|12106.6|12046.6|12070.5|12014.4|4
1608741600000|2020-12-23 16:40:00|12085.8|12025.8|12083.3|12043.3|12101.6|12061|12073|12015.5|2
1608741900000|2020-12-23 16:45:00|12091.6|12031.6|12086.6|12026.6|12092.7|12043.3|12081.6|12021.6|3
1608742200000|2020-12-23 16:50:00|12087|12027|12081.6|12021.6|12088|12028|12081.6|12021.6|1
1608742500000|2020-12-23 16:55:00|12081.7|12021.7|12081.7|12021.7|12081.7|12021.7|12081.7|12021.7|0
1608742800000|2020-12-23 17:00:00|12089.2|12029.2|12089.2|12029.2|12089.2|12029.2|12089.2|12029.2|0
1608743100000|2020-12-23 17:05:00|12096|12036|12106|12046|12106|12046|12096|12036|2
1608743400000|2020-12-23 17:10:00|12096.3|12056.3|12098.9|12038.9|12110|12061|12096.3|12038.8|1
1608743700000|2020-12-23 17:15:00|12087.8|12047.8|12087.8|12047.8|12087.8|12047.8|12087.8|12047.8|1
1608744000000|2020-12-23 17:20:00|12090.3|12050.3|12084.5|12060.5|12095.3|12063|12084.5|12050.3|1
1608744300000|2020-12-23 17:25:00|12090|12030|12084.7|12024.7|12090|12037.5|12075.4|12024.7|8
1608744600000|2020-12-23 17:30:00|12075|12035|12023|11963|12076.8|12035.4|12015.5|11955.5|11
1608744900000|2020-12-23 17:35:00|12023.3|11963.3|12025.8|11965.8|12026.5|11966.5|12023.3|11963.3|6
1608745200000|2020-12-23 17:40:00|12026.2|11966.2|12018.7|11958.7|12055.8|11995.8|12018|11958|10
1608745500000|2020-12-23 17:45:00|12019|11959|12040.9|11980.9|12050.2|11990.2|12018.4|11958.4|11
1608745800000|2020-12-23 17:50:00|12044.1|11984.1|12055.5|11995.5|12055.5|11995.5|12044.1|11984.1|5
1608746100000|2020-12-23 17:55:00|12055.6|11995.6|12056.3|11996.3|12058.1|11998.1|12055.6|11995.6|2
1608746400000|2020-12-23 18:00:00|12063.8|12003.8|12061.3|12001.3|12066.3|12006.3|12058.8|11998.8|1
1608747000000|2020-12-23 18:10:00|12066.3|12006.3|12069.9|12029.9|12086|12034.2|12066.3|12006.3|1
1608747300000|2020-12-23 18:15:00|12059.4|12035.4|12064.5|12040.5|12069.9|12040.5|12059.4|12024.9|2
1608747600000|2020-12-23 18:20:00|12048.5|11988.5|12056|11996|12070.3|12010.3|12048.5|11988.5|0
1608747900000|2020-12-23 18:25:00|12056.7|11996.7|12068.9|12008.9|12073.2|12013.2|12036.4|11976.4|24
1608748200000|2020-12-23 18:30:00|12067.8|12007.8|12057.7|12017.7|12074.4|12017.7|12057.7|11998.1|2
1608748500000|2020-12-23 18:35:00|12057.8|12017.8|12046.1|12022.1|12057.8|12026.4|12046.1|12017.8|0
1608748800000|2020-12-23 18:40:00|||||||||231
1608749100000|2020-12-23 18:45:00|12046.2|12022.2|12046.2|12022.2|12046.2|12022.2|12046.2|12022.2|0
1608749400000|2020-12-23 18:50:00|||||||||2
1608749700000|2020-12-23 18:55:00|12051.3|11991.3|12050.6|11990.6|12051.3|11991.3|12050.6|11990.6|4
1608814800000|2020-12-24 13:00:00|12039.6|11979.6|12076.5|12016.5|12076.5|12016.5|12039.6|11979.6|1
1608815400000|2020-12-24 13:10:00|12065.1|12041.1|12066|12042|12066|12042|12065.1|12041.1|0
1608815700000|2020-12-24 13:15:00|12065.1|12041.1|12055|11995|12068.4|12041.1|12041.9|11989.9|6
1608816000000|2020-12-24 13:20:00|12057.5|11997.5|12062.5|12002.5|12062.5|12002.5|12057.5|11997.5|0
1608816300000|2020-12-24 13:25:00|12078.4|12018.4|12061.9|12001.9|12080.9|12023.6|12047.6|11996.5|3
1608816600000|2020-12-24 13:30:00|12048.7|11988.7|12061.9|12001.9|12061.9|12007.4|12021.6|11970.9|2
1608816900000|2020-12-24 13:35:00|12062.2|12002.2|12056|11996|12064.4|12004.4|12056|11996|3
1608817200000|2020-12-24 13:40:00|12048.5|12008.5|12060.4|12000.4|12060.4|12010.7|12048.5|11998.2|23
1608817500000|2020-12-24 13:45:00|12058.2|11998.2|12017.9|11957.9|12058.2|11998.2|12013.5|11955.4|31
1608817800000|2020-12-24 13:50:00|12003.5|11963.5|12023.5|11963.5|12048.8|11998.4|11995.1|11944.4|4
1608818100000|2020-12-24 13:55:00|12018.5|11978.5|12035.7|11975.7|12048.5|11988.5|12018.5|11973.2|1
1608818400000|2020-12-24 14:00:00|12036|11976|12028.6|11988.6|12036|11988.6|12028.5|11973.8|0
1608818700000|2020-12-24 14:05:00|12031.1|11991.1|12039.5|11979.5|12043.9|12004.1|12025.6|11979.5|4
1608819000000|2020-12-24 14:10:00|12038.9|11978.9|12031.2|12007.2|12038.9|12007.2|12025.9|11975.8|55
1608819600000|2020-12-24 14:20:00|||||||||1
1608819900000|2020-12-24 14:25:00|12031.3|12007.3|12033.9|11973.9|12033.9|12007.3|12018.1|11973.9|1
1608820200000|2020-12-24 14:30:00|12034|11974|12034|11974|12034|11974|12034|11974|0
1608821100000|2020-12-24 14:45:00|12031.8|11971.8|12019.3|11979.3|12031.8|11981.5|12019.3|11971.8|9
1608821400000|2020-12-24 14:50:00|12012|11988|12016.3|11992.3|12016.3|11992.3|12012|11988|0
1608821700000|2020-12-24 14:55:00|12024.7|11984.7|12033.2|12009.2|12033.2|12009.2|12024.7|11984.7|2
1608822000000|2020-12-24 15:00:00|12034.2|12010.2|12066|12006|12096.1|12072.1|12021.3|11961.3|37
1608822300000|2020-12-24 15:05:00|12202.3|12142.3|12163.2|12103.2|12216.9|12174.3|12148.2|12088.2|36
1608822600000|2020-12-24 15:10:00|12158.2|12098.2|12133.2|12073.2|12170.7|12110.7|12113.2|12053.2|0
1608822900000|2020-12-24 15:15:00|12135.6|12075.6|12142.2|12082.2|12142.2|12082.2|12135.6|12075.6|0
1608823200000|2020-12-24 15:20:00|12146.6|12086.6|12147.6|12087.6|12147.6|12087.6|12146.6|12086.6|5
1608823500000|2020-12-24 15:25:00|12147.3|12087.3|12156.7|12096.7|12156.7|12096.7|12147.3|12087.3|0
1608823800000|2020-12-24 15:30:00|12157|12097|12156.7|12096.7|12157|12097|12156.7|12096.7|0
1608824100000|2020-12-24 15:35:00|12159.2|12099.2|12134|12110|12173.3|12119.3|12124.2|12084.2|6
1608824400000|2020-12-24 15:40:00|12141.7|12101.7|12162|12102|12162|12117.5|12134|12084.1|3
1608824700000|2020-12-24 15:45:00|12162.3|12102.3|12159.5|12099.5|12162.3|12110.1|12150.1|12099.5|0
1608825000000|2020-12-24 15:50:00|12162.3|12102.3|12159.5|12099.5|12162.3|12102.3|12159.5|12099.5|0
1608825300000|2020-12-24 15:55:00|12159.6|12099.6|12178|12118|12178|12118|12159.6|12099.6|0
1608825600000|2020-12-24 16:00:00|12168.3|12128.3|12170.5|12130.5|12170.5|12130.5|12168.3|12128.3|0
1608825900000|2020-12-24 16:05:00|12170.6|12130.6|12168.2|12144.2|12188.7|12150.5|12163.2|12118.1|3
1608826500000|2020-12-24 16:15:00|12167.9|12143.9|12159.1|12135.1|12167.9|12143.9|12159.1|12135.1|0
1608826800000|2020-12-24 16:20:00|12165.7|12141.7|12167.3|12143.3|12167.3|12143.3|12165.7|12141.7|2
1608827400000|2020-12-24 16:30:00|12160.7|12100.7|12160.7|12100.7|12160.7|12100.7|12156.3|12096.3|0
1608827700000|2020-12-24 16:35:00|12156.3|12096.3|12156.3|12096.3|12156.3|12096.3|12156.3|12096.3|0
1608828000000|2020-12-24 16:40:00|12146|12086|12163.2|12103.2|12163.2|12103.2|12129.4|12069.4|3
1608828600000|2020-12-24 16:50:00|12156.6|12096.6|12161|12101|12161|12101|12156.6|12096.6|0
1608828900000|2020-12-24 16:55:00|12157.7|12097.7|12153.2|12093.2|12157.7|12097.7|12133.5|12073.5|0
1608829200000|2020-12-24 17:00:00|12154.2|12094.2|12162.9|12102.9|12162.9|12102.9|12154.2|12094.2|13
1608829500000|2020-12-24 17:05:00|12163.2|12103.2|12174.5|12114.5|12174.5|12114.5|12163.2|12103.2|0
1608829800000|2020-12-24 17:10:00|12174.8|12114.8|12177|12117|12177|12117|12174.5|12114.5|0
1608830100000|2020-12-24 17:15:00|12176.1|12116.1|12165.1|12105.1|12176.1|12116.1|12158.5|12098.5|0
1608830400000|2020-12-24 17:20:00|12164.2|12104.2|12172|12112|12177|12117|12157.6|12097.6|0
1608830700000|2020-12-24 17:25:00|12179.5|12119.5|12182.4|12142.4|12189.5|12142.4|12169.5|12109.5|0
1608831000000|2020-12-24 17:30:00|12189.3|12149.3|12189.3|12149.3|12189.3|12149.3|12189.3|12149.3|0
1608831300000|2020-12-24 17:35:00|12196.6|12136.6|12168.7|12128.7|12196.6|12136.6|12168.7|12110.2|0
1608831600000|2020-12-24 17:40:00|12169|12129|12166.5|12126.5|12171.2|12131.2|12166.5|12126.5|0
1608831900000|2020-12-24 17:45:00|12166.2|12126.2|12161.5|12121.5|12166.2|12132.3|12156.3|12119.6|0
1608832200000|2020-12-24 17:50:00|12166.2|12126.2|12166.2|12126.2|12166.2|12132.3|12156.3|12124|10
1608832500000|2020-12-24 17:55:00|12166.8|12106.8|12156.2|12096.2|12170.9|12129.5|12135.8|12086.8|13
1609160400000|2020-12-28 13:00:00|12198.6|12138.6|12209|12149|12209|12149|12190.2|12130.2|6
1609160700000|2020-12-28 13:05:00|12199.6|12139.6|12206.4|12166.4|12206.4|12166.4|12194.8|12134.8|0
1609161300000|2020-12-28 13:15:00|12204.1|12164.1|12218.2|12178.2|12218.2|12178.2|12191.2|12164.1|2
1609161600000|2020-12-28 13:20:00|12220.6|12180.6|12218.2|12178.2|12220.6|12180.6|12218.2|12178.2|0
1609161900000|2020-12-28 13:25:00|12206|12182|12206.7|12166.7|12206.7|12182|12186.8|12155|5
1609162200000|2020-12-28 13:30:00|12206.8|12166.8|12209.1|12169.1|12209.1|12169.1|12206.8|12166.8|0
1609162500000|2020-12-28 13:35:00|12211.5|12171.5|12206.8|12166.8|12211.5|12171.5|12199.7|12159.7|1
1609162800000|2020-12-28 13:40:00|12216.2|12176.2|12211.5|12171.5|12218.6|12178.6|12211.5|12171.5|0
1609163100000|2020-12-28 13:45:00|12216.2|12176.2|12216.2|12176.2|12216.2|12176.2|12216.2|12176.2|0
1609163400000|2020-12-28 13:50:00|12213.9|12173.9|12209.2|12169.2|12223.3|12183.3|12206.8|12166.8|3
1609163700000|2020-12-28 13:55:00|12199.9|12175.9|12213.9|12153.9|12217.9|12175.9|12199.9|12153.9|2
1609164000000|2020-12-28 14:00:00|12213.8|12153.8|12221|12161|12223.4|12163.4|12213.8|12153.8|0
1609164300000|2020-12-28 14:05:00|12211.2|12171.2|12215.2|12191.2|12216|12191.2|12211.2|12171.2|0
1609164600000|2020-12-28 14:10:00|12215.3|12191.3|12220.1|12196.1|12220.1|12196.1|12215.3|12191.3|0
1609164900000|2020-12-28 14:15:00|12210.7|12186.7|12211.5|12151.5|12211.5|12186.7|12201.3|12146.8|2
1609165200000|2020-12-28 14:20:00|12213.8|12153.8|12209.1|12149.1|12213.9|12153.9|12209.1|12149.1|4
1609165500000|2020-12-28 14:25:00|12216.2|12156.2|12213.7|12153.7|12216.2|12156.2|12213.7|12153.7|0
1609165800000|2020-12-28 14:30:00|12213.9|12153.9|12211.5|12151.5|12213.9|12168.5|12187.8|12151.5|2
1609166100000|2020-12-28 14:35:00|12228.2|12168.2|12201.5|12177.5|12228.2|12182.2|12201.5|12168.2|1
1609166400000|2020-12-28 14:40:00|12213.3|12189.3|12213.3|12189.3|12213.3|12189.3|12210.9|12186.9|2
1609166700000|2020-12-28 14:45:00|12210.9|12186.9|12206.2|12182.2|12213.3|12189.3|12206.2|12182.2|0
1609167000000|2020-12-28 14:50:00|12223.2|12163.2|12214|12154|12223.2|12163.2|12213.9|12153.9|1
1609167300000|2020-12-28 14:55:00|12216.3|12156.3|12215.7|12191.7|12221.2|12191.7|12206.3|12156.3|0
1609167600000|2020-12-28 15:00:00|12208.6|12184.6|12453.6|12413.6|12453.6|12424.1|12208.6|12184.6|61
1609167900000|2020-12-28 15:05:00|12445.9|12421.9|12421.8|12361.8|12485.3|12461.3|12392.7|12349|22
1609168200000|2020-12-28 15:10:00|12406.8|12366.8|12368.9|12308.9|12410.9|12366.8|12349.3|12308.6|3
1609168500000|2020-12-28 15:15:00|12336.3|12312.3|12334.2|12274.2|12350.1|12312.3|12329|12269|3
1609168800000|2020-12-28 15:20:00|12324|12284|12314.6|12254.6|12331.1|12297.2|12314.2|12254.2|9
1609169100000|2020-12-28 15:25:00|12321.7|12261.7|12301.3|12261.3|12324.2|12276.7|12293.7|12254.2|5
1609169400000|2020-12-28 15:30:00|12296.1|12272.1|12304.8|12244.8|12307|12272.1|12281.7|12241.7|3
1609169700000|2020-12-28 15:35:00|12314.8|12254.8|12304.3|12280.3|12314.8|12280.3|12286.8|12254.8|0
1609170000000|2020-12-28 15:40:00|12304.4|12280.4|12274.3|12250.3|12314|12282.8|12272|12234.8|0
1609170300000|2020-12-28 15:45:00|12279.3|12255.3|12276.8|12252.8|12286.9|12255.3|12274.3|12246.9|1
1609170600000|2020-12-28 15:50:00|12264.3|12240.3|12274.3|12250.3|12279.8|12250.3|12264.3|12239.8|0
1609170900000|2020-12-28 15:55:00|12274.4|12250.4|12269.4|12245.4|12279.9|12252.9|12269.4|12239.9|0
1609171200000|2020-12-28 16:00:00|12274.4|12250.4|12307.4|12247.4|12309.4|12285.4|12274.4|12245.4|2
1609171500000|2020-12-28 16:05:00|12307|12247|12289.8|12249.8|12307|12249.8|12289.8|12247|1
1609171800000|2020-12-28 16:10:00|12287.4|12247.4|12277.1|12253.1|12294.9|12253.1|12271.9|12234.9|0
1609172100000|2020-12-28 16:15:00|12279.4|12255.4|12294.9|12254.9|12297.4|12255.4|12279.4|12237.4|0
1609172400000|2020-12-28 16:20:00|12289.4|12265.4|12299.3|12239.3|12304.2|12265.4|12289.4|12232.4|21
1609172700000|2020-12-28 16:25:00|12304.3|12244.3|12285.2|12225.2|12304.3|12262.1|12266.3|12225.2|2
1609173000000|2020-12-28 16:30:00|12294.7|12234.7|12271.8|12211.8|12294.7|12244.3|12271.8|12211.8|4
1609173300000|2020-12-28 16:35:00|12271.9|12211.9|12266.8|12206.8|12276.8|12216.8|12266.8|12206.8|0
1609173600000|2020-12-28 16:40:00|12266.9|12206.9|12201.8|12141.8|12267.2|12207.2|12196.7|12136.7|2
1609173900000|2020-12-28 16:45:00|12199.3|12139.3|12196.8|12136.8|12199.3|12139.3|12194.5|12134.5|0
1609174200000|2020-12-28 16:50:00|12196.9|12136.9|12196.9|12136.9|12196.9|12136.9|12196.9|12136.9|0
1609174500000|2020-12-28 16:55:00|12197|12137|12179.9|12119.9|12199.4|12139.4|12127.2|12085.7|9
1609174800000|2020-12-28 17:00:00|12189.9|12129.9|12207.2|12147.2|12207.2|12147.2|12189.9|12129.9|0
1609175100000|2020-12-28 17:05:00|12202.2|12142.2|12173.4|12133.4|12202.2|12142.2|12173.4|12120.1|1
1609175400000|2020-12-28 17:10:00|12187.6|12147.6|12197.2|12137.2|12197.3|12147.6|12187.6|12137.2|1
1609175700000|2020-12-28 17:15:00|12199.7|12139.7|12199.7|12139.7|12199.7|12139.7|12199.7|12139.7|4
1609176000000|2020-12-28 17:20:00|12199.6|12139.6|12199.6|12139.6|12199.6|12139.6|12199.6|12139.6|2
1609176300000|2020-12-28 17:25:00|12198.8|12138.8|12161.6|12121.6|12198.8|12138.8|12137.1|12107.4|1
1609176600000|2020-12-28 17:30:00|12172.1|12112.1|12187|12127|12194.1|12134.1|12167.1|12107.1|5
1609176900000|2020-12-28 17:35:00|12186.9|12126.9|12211.9|12151.9|12221.9|12161.9|12184.4|12124.4|0
1609177200000|2020-12-28 17:40:00|12212.1|12152.1|12231.9|12171.9|12231.9|12171.9|12210.2|12150.2|0
1609178100000|2020-12-28 17:55:00|12232.1|12172.1|12231.9|12171.9|12232.1|12172.1|12231.9|12171.9|0
1609178400000|2020-12-28 18:00:00|12234.4|12174.4|12231.9|12171.9|12234.4|12174.4|12231.9|12171.9|0
1609178700000|2020-12-28 18:05:00|12232|12172|12239.5|12179.5|12241.8|12181.8|12232|12172|7
1609179000000|2020-12-28 18:10:00|12242|12182|12242|12182|12242|12182|12242|12182|0
1609179300000|2020-12-28 18:15:00|12244.5|12184.5|12172.1|12112.1|12244.5|12184.5|12172.1|12112.1|0
1609179600000|2020-12-28 18:20:00|12202|12142|12184.5|12124.5|12202|12142|12176.6|12116.6|1
1609179900000|2020-12-28 18:25:00|12183.7|12123.7|12244.5|12184.5|12244.5|12184.5|12176.6|12116.6|9
1609180200000|2020-12-28 18:30:00|12242.2|12182.2|12239.7|12179.7|12244.8|12184.8|12237.2|12177.2|9
1609180500000|2020-12-28 18:35:00|12240|12180|12232.2|12172.2|12244.7|12184.7|12232.2|12172.2|0
1609180800000|2020-12-28 18:40:00|12232.3|12172.3|12226.9|12166.9|12232.3|12177.3|12217.3|12166.9|3
1609181100000|2020-12-28 18:45:00|12227|12167|12216.8|12176.8|12227|12176.8|12216.8|12167|0
1609181400000|2020-12-28 18:50:00|12217|12177|12249.2|12189.2|12266.7|12220|12217|12176.7|8
1609181700000|2020-12-28 18:55:00|12248.9|12188.9|12279.5|12219.5|12286.9|12226.9|12233.2|12173.2|19
1609246800000|2020-12-29 13:00:00|12289.9|12229.9|12280.1|12220.1|12289.9|12229.9|12262.9|12202.9|0
1609247100000|2020-12-29 13:05:00|12279.1|12219.1|12267.5|12207.5|12279.1|12219.1|12247.7|12187.7|1
1609247400000|2020-12-29 13:10:00|12267.6|12207.6|12270.1|12210.1|12270.1|12210.1|12267.6|12207.6|0
1609247700000|2020-12-29 13:15:00|12279.9|12219.9|12279.9|12219.9|12279.9|12219.9|12279.9|12219.9|0
1609248000000|2020-12-29 13:20:00|12279.7|12219.7|12279.6|12219.6|12279.7|12219.7|12279.6|12219.6|0
1609248300000|2020-12-29 13:25:00|12279.3|12219.3|12289.3|12229.3|12289.3|12229.3|12279.3|12219.3|6
1609248600000|2020-12-29 13:30:00|12289.2|12229.2|12289.2|12229.2|12289.2|12229.2|12289.1|12229.1|0
1609248900000|2020-12-29 13:35:00|12301.4|12241.4|12303.9|12243.9|12303.9|12243.9|12301.4|12241.4|6
1609249200000|2020-12-29 13:40:00|12303.8|12243.8|12316.8|12256.8|12318.9|12258.9|12296.4|12236.4|18
1609249500000|2020-12-29 13:45:00|12312|12252|12293.6|12233.6|12328.9|12284.7|12271.5|12211.5|9
1609249800000|2020-12-29 13:50:00|12291.2|12231.2|12291.5|12231.5|12296.3|12236.3|12284|12224|8
1609250100000|2020-12-29 13:55:00|12291.9|12231.9|12296.1|12256.1|12309|12256.1|12286.4|12226.4|3
1609250400000|2020-12-29 14:00:00|12298.7|12238.7|12305.9|12245.9|12305.9|12245.9|12293.7|12233.7|2
1609250700000|2020-12-29 14:05:00|||||||||56
1609251000000|2020-12-29 14:10:00|12306|12246|12298|12274|12306|12274|12295.6|12246|14
1609251300000|2020-12-29 14:15:00|12295.5|12271.5|12300.7|12260.7|12327.7|12288.6|12290.5|12258.1|15
1609251600000|2020-12-29 14:20:00|12292.6|12268.6|12295.2|12271.2|12302.6|12278.6|12290.2|12266.2|2
1609251900000|2020-12-29 14:25:00|12283.2|12243.2|12280.7|12240.7|12290.7|12250.7|12280.7|12240.7|0
1609252200000|2020-12-29 14:30:00|12278.2|12238.2|12275.7|12215.7|12280.7|12246.2|12260.7|12213.3|0
1609252500000|2020-12-29 14:35:00|12275.8|12215.8|12278.3|12218.3|12280.6|12230.8|12260.8|12215.8|0
1609252800000|2020-12-29 14:40:00|12278.2|12218.2|12275.8|12235.8|12280.8|12246.3|12260.8|12213.4|0
1609253100000|2020-12-29 14:45:00|12272.7|12248.7|12265.3|12241.3|12278.2|12248.7|12265.3|12238.2|0
1609253400000|2020-12-29 14:50:00|12262.9|12238.9|12278.2|12238.2|12280.6|12248.7|12262.9|12233.4|0
1609253700000|2020-12-29 14:55:00|12270.3|12246.3|12270.4|12246.4|12280.6|12248.8|12265.5|12240.6|0
1609254000000|2020-12-29 15:00:00|12273|12249|12280.4|12256.4|12282.9|12258.9|12273|12249|8
1609254300000|2020-12-29 15:05:00|12282.9|12258.9|12310.4|12286.4|12310.4|12286.4|12282.9|12258.9|8
1609254600000|2020-12-29 15:10:00|12305.9|12245.9|12303.3|12263.3|12306|12271.4|12295.4|12245.9|4
1609254900000|2020-12-29 15:15:00|12300.9|12260.9|12295.9|12255.9|12300.9|12260.9|12295.9|12255.9|1
1609255200000|2020-12-29 15:20:00|12296|12256|12296|12256|12296|12256|12296|12256|5
1609255500000|2020-12-29 15:25:00|12295.9|12255.9|12288.5|12248.5|12301.1|12264.1|12260.6|12221.9|3
1609255800000|2020-12-29 15:30:00|12298.6|12238.6|12298.5|12258.5|12301|12261|12298.5|12238.6|0
1609256100000|2020-12-29 15:35:00|12298.4|12258.4|12301|12261|12301|12266.5|12288|12256|0
1609256400000|2020-12-29 15:40:00|12290.5|12266.5|12301|12261|12303.5|12266.5|12290.5|12261|0
1609256700000|2020-12-29 15:45:00|12301.1|12261.1|12300.6|12276.6|12301.1|12276.6|12293.2|12261.1|1
1609257000000|2020-12-29 15:50:00|12303.7|12263.7|12306.3|12266.3|12306.3|12276.6|12295.6|12263.7|4
1609257300000|2020-12-29 15:55:00|12303.9|12263.9|12311.1|12271.1|12311.1|12271.1|12303.9|12263.9|3
1609257600000|2020-12-29 16:00:00|12303.2|12279.2|12341.2|12281.2|12360.4|12319|12303.2|12253.9|24
1609257900000|2020-12-29 16:05:00|12323.6|12299.6|12338.9|12278.9|12338.9|12299.6|12315.6|12273|20
1609258200000|2020-12-29 16:10:00|12336.2|12296.2|12341.6|12281.6|12346.4|12296.3|12333.8|12281.6|2
1609258500000|2020-12-29 16:15:00|12331.5|12291.5|12331.7|12291.7|12341.4|12291.7|12314.3|12254.3|8
1609258800000|2020-12-29 16:20:00|12338.9|12298.9|12341.6|12281.6|12341.6|12299|12317|12266.7|5
1609259100000|2020-12-29 16:25:00|12339.2|12279.2|12339.2|12279.2|12339.2|12279.2|12339.2|12279.2|1
1609259400000|2020-12-29 16:30:00|12314.7|12290.7|12334.4|12274.4|12334.4|12290.7|12314.7|12274.4|7
1609259700000|2020-12-29 16:35:00|12334.6|12274.6|12316.9|12292.9|12334.6|12292.9|12316.9|12269.8|9
1609260000000|2020-12-29 16:40:00|12319.4|12295.4|12340.2|12300.2|12347.4|12320.4|12319.4|12295.4|14
1609260300000|2020-12-29 16:45:00|12335.4|12295.4|12327.3|12303.3|12335.4|12303.3|12327.3|12295.4|6
1609260600000|2020-12-29 16:50:00|12327.4|12303.4|12345.3|12285.3|12345.3|12305.8|12327.4|12285.3|2
1609260900000|2020-12-29 16:55:00|12335.4|12295.4|12340.2|12300.2|12347.7|12302.7|12335.4|12287.7|1
1609261200000|2020-12-29 17:00:00|12340.3|12300.3|12317.1|12293.1|12347.7|12300.3|12312.2|12270.5|3
1609261500000|2020-12-29 17:05:00|12319.5|12295.5|12322.5|12282.5|12322.5|12295.5|12317|12282.5|2
1609261800000|2020-12-29 17:10:00|12314.6|12290.6|12319.6|12295.6|12319.6|12295.6|12314.6|12290.6|0
1609262100000|2020-12-29 17:15:00|12319.7|12295.7|12319.7|12295.7|12319.7|12295.7|12319.7|12295.7|0
1609262400000|2020-12-29 17:20:00|12324.5|12300.5|12327|12303|12327|12303|12322.1|12298.1|2
1609262700000|2020-12-29 17:25:00|12314.9|12290.9|12354.8|12314.8|12354.8|12314.8|12314.9|12290.9|7
1609263000000|2020-12-29 17:30:00|12346.7|12322.7|12374.3|12334.3|12374.3|12344.7|12346.7|12314.8|12
1609263300000|2020-12-29 17:35:00|12366.2|12342.2|12374.3|12334.3|12374.3|12342.2|12366.2|12334.3|4
1609263600000|2020-12-29 17:40:00|12366.2|12342.2|12374.5|12314.5|12374.5|12342.2|12363.7|12314.5|4
1609263900000|2020-12-29 17:45:00|12364.3|12324.3|12366.4|12342.4|12374.5|12342.4|12364|12314.5|4
1609264200000|2020-12-29 17:50:00|12366.3|12342.3|12364|12340|12374.5|12342.4|12361.6|12314.5|5
1609264500000|2020-12-29 17:55:00|12364.1|12340.1|12366.8|12342.8|12369.2|12345.2|12361.6|12337.6|4
1609264800000|2020-12-29 18:00:00|12369.2|12345.2|12376.2|12352.2|12376.2|12352.2|12366.5|12342.5|10
1609265100000|2020-12-29 18:05:00|12381|12357|12393.8|12369.8|12393.8|12369.8|12381|12349.2|9
1609265400000|2020-12-29 18:10:00|||||||||4
1609265700000|2020-12-29 18:15:00|12393.9|12369.9|12393.9|12369.9|12393.9|12369.9|12393.9|12369.9|3
1609266000000|2020-12-29 18:20:00|12393.7|12369.7|12388.8|12364.8|12393.7|12369.7|12379|12346.8|5
1609266300000|2020-12-29 18:25:00|12389|12365|12456.1|12416.1|12470.6|12438.9|12389|12365|15
1609266600000|2020-12-29 18:30:00|12458.6|12418.6|12436.3|12412.3|12458.6|12418.6|12426.8|12379.1|7
1609266900000|2020-12-29 18:35:00|12436.4|12412.4|12436.4|12412.4|12436.4|12412.4|12436.4|12412.4|0
1609267200000|2020-12-29 18:40:00|12454|12394|12448.3|12424.3|12454|12424.3|12443.5|12394|1
1609267500000|2020-12-29 18:45:00|12456.5|12416.5|12460.8|12436.8|12468.5|12444.5|12448.7|12416.5|11
1609267800000|2020-12-29 18:50:00|12468.8|12408.8|12411.5|12351.5|12473.4|12414.2|12383.2|12323.2|1
1609268100000|2020-12-29 18:55:00|12411.6|12351.6|12419.5|12359.5|12426.6|12366.6|12404.1|12344.1|2
1609333200000|2020-12-30 13:00:00|12495.3|12471.3|12523.4|12463.4|12545.5|12501.3|12476.3|12416.3|11
1609333500000|2020-12-30 13:05:00|12523.5|12463.5|12611.4|12551.4|12683.5|12623.5|12462.9|12422.9|14
1609333800000|2020-12-30 13:10:00|12611.3|12551.3|12606.4|12546.4|12611.4|12551.4|12606.4|12546.4|1
1609334100000|2020-12-30 13:15:00|12591.6|12531.6|12621.5|12561.5|12633.7|12573.7|12589.2|12529.2|0
1609334400000|2020-12-30 13:20:00|12609|12549|12648.5|12588.5|12648.5|12588.5|12609|12549|1
1609334700000|2020-12-30 13:25:00|12641|12581|12633.6|12573.6|12655.9|12595.9|12633.5|12573.5|0
1609335000000|2020-12-30 13:30:00|12633.5|12573.5|12609|12585|12633.5|12585.1|12604.1|12566.2|3
1609335300000|2020-12-30 13:35:00|12609.1|12585.1|12636.8|12576.8|12639|12597.8|12604.1|12572.1|9
1609335600000|2020-12-30 13:40:00|12637|12577|12633.9|12609.9|12641.9|12609.9|12619|12577|11
1609335900000|2020-12-30 13:45:00|12642|12602|12674.7|12614.7|12677.3|12650.1|12637.2|12580.1|13
1609336200000|2020-12-30 13:50:00|12674.9|12614.9|12660|12600|12674.9|12625|12645.2|12585.2|17
1609336500000|2020-12-30 13:55:00|12660.1|12600.1|12690.2|12630.2|12690.2|12630.2|12647.8|12587.8|19
1609336800000|2020-12-30 14:00:00|12678|12618|12690.5|12630.5|12690.5|12630.5|12678|12618|2
1609337100000|2020-12-30 14:05:00|12690.6|12630.6|12665.6|12605.6|12702.6|12660.7|12665.6|12605.6|6
1609337400000|2020-12-30 14:10:00|12641.2|12581.2|12665.6|12605.6|12677.9|12617.9|12638.8|12578.8|1
1609337700000|2020-12-30 14:15:00|12660.8|12600.8|12670.5|12610.5|12673|12613|12660.8|12600.8|0
1609338000000|2020-12-30 14:20:00|12677.9|12617.9|12663.2|12603.2|12680.5|12628.1|12653.5|12598.3|4
1609338300000|2020-12-30 14:25:00|12616.6|12556.6|12633.2|12573.2|12655.9|12595.9|12607|12547|1
1609338600000|2020-12-30 14:30:00|12633.3|12573.3|12636.1|12576.1|12636.1|12576.1|12633.3|12573.3|0
1609338900000|2020-12-30 14:35:00|12641|12581|12658.2|12598.2|12672.9|12620.5|12635.8|12575.8|3
1609339200000|2020-12-30 14:40:00|12657.9|12597.9|12633.4|12573.4|12660.6|12610.6|12623.6|12563.6|7
1609339500000|2020-12-30 14:45:00|12635.9|12575.9|12625.3|12565.3|12645.1|12585.1|12597.9|12537.9|4
1609339800000|2020-12-30 14:50:00|12620.4|12560.4|12620.3|12560.3|12637.7|12577.7|12609.7|12549.7|5
1609340100000|2020-12-30 14:55:00|12627.7|12567.7|12620.2|12560.2|12630.1|12570.1|12617.8|12557.8|0
1609340400000|2020-12-30 15:00:00|12632.4|12572.4|12630|12570|12637.5|12577.5|12612.9|12552.9|0
1609340700000|2020-12-30 15:05:00|12627.6|12567.6|12620.4|12560.4|12632.8|12572.8|12620.4|12560.4|1
1609341000000|2020-12-30 15:10:00|12620.3|12560.3|12622.6|12562.6|12630.2|12577.8|12612.9|12560.1|5
1609341300000|2020-12-30 15:15:00|12622.7|12562.7|12610.6|12550.6|12625.2|12581|12592.8|12550.4|1
1609341600000|2020-12-30 15:20:00|12610.4|12550.4|12607.5|12583.5|12622.8|12583.5|12607.5|12550.4|0
1609341900000|2020-12-30 15:25:00|12602.6|12578.6|12580.5|12556.5|12605.6|12578.6|12580.5|12546|6
1609342200000|2020-12-30 15:30:00|12588.5|12548.5|12586.1|12546.1|12588.5|12554.1|12578.1|12546.1|0
1609342500000|2020-12-30 15:35:00|12578.1|12554.1|12586.2|12526.2|12586.2|12556.6|12578.1|12518.7|3
1609342800000|2020-12-30 15:40:00|12576.3|12516.3|12588.5|12548.5|12598.3|12559|12570.7|12516.3|4
1609343100000|2020-12-30 15:45:00|12581|12521|12583.2|12523.2|12591|12551.2|12572.7|12515.8|2
1609343400000|2020-12-30 15:50:00|12583.3|12523.3|12572.8|12548.8|12583.3|12548.8|12562.9|12520.8|1
1609343700000|2020-12-30 15:55:00|12580.7|12540.7|12578.3|12538.3|12580.7|12540.7|12575.8|12535.8|1
1609344000000|2020-12-30 16:00:00|12570.3|12546.3|12605.2|12581.2|12610.1|12586.1|12570.3|12538.3|1
1609344300000|2020-12-30 16:05:00|12607.6|12583.6|12638.4|12578.4|12638.4|12595.9|12598.2|12538.2|1
1609344600000|2020-12-30 16:10:00|12635.9|12575.9|12633.5|12573.5|12640.9|12580.9|12631.1|12571.1|0
1609344900000|2020-12-30 16:15:00|12631|12571|12620.6|12560.6|12631|12571|12616.2|12556.2|0
1609345200000|2020-12-30 16:20:00|12613.1|12553.1|12613.2|12553.2|12620.6|12578|12610.6|12553.1|0
1609345500000|2020-12-30 16:25:00|12594.9|12570.9|12594.9|12570.9|12594.9|12570.9|12592.4|12568.4|0
1609345800000|2020-12-30 16:30:00|12590|12566|12590|12566|12590|12566|12590|12566|0
1609346100000|2020-12-30 16:35:00|12590.1|12566.1|12605.4|12545.4|12610.3|12566.1|12577.7|12538.1|1
1609346400000|2020-12-30 16:40:00|12595.6|12555.6|12583.4|12543.4|12595.6|12563.7|12583.4|12543.4|0
1609346700000|2020-12-30 16:45:00|12588.4|12528.4|12588.5|12528.5|12588.5|12538.3|12578.3|12528.4|5
1609347000000|2020-12-30 16:50:00|12578.5|12538.5|12578.5|12518.5|12590.9|12538.5|12578.5|12518.5|0
1609347600000|2020-12-30 17:00:00|12578.6|12518.6|12573.8|12513.8|12581.1|12521.1|12573.7|12513.7|0
1609348200000|2020-12-30 17:10:00|12563.9|12523.9|12568.8|12528.8|12573.7|12533.7|12563.9|12523.9|1
1609348500000|2020-12-30 17:15:00|12568.9|12528.9|12568.8|12528.8|12568.9|12536.9|12560.9|12528.8|0
1609348800000|2020-12-30 17:20:00|12571.3|12531.3|12565.8|12541.8|12571.3|12544.3|12563.3|12531.3|0
1609349100000|2020-12-30 17:25:00|12565.9|12541.9|12565.9|12541.9|12568.4|12544.4|12563.5|12539.5|0
1609349400000|2020-12-30 17:30:00|12568.3|12544.3|12586.4|12546.4|12586.4|12554.2|12568.3|12544.3|1
1609350000000|2020-12-30 17:40:00|12586.5|12546.5|12584|12544|12586.5|12546.5|12584|12544|0
1609350300000|2020-12-30 17:45:00|12593.2|12533.2|12593.2|12533.2|12593.2|12533.2|12593.2|12533.2|2
1609350600000|2020-12-30 17:50:00|12592.9|12532.9|12583|12523|12592.9|12532.9|12583|12523|0
1609350900000|2020-12-30 17:55:00|12583.3|12523.3|12583.5|12523.5|12583.5|12523.5|12583.3|12523.3|0
1609351500000|2020-12-30 18:05:00|12588.5|12528.5|12591|12531|12591|12531|12588.5|12528.5|0
1609351800000|2020-12-30 18:10:00|12580.9|12540.9|12591|12531|12591|12540.9|12578.4|12531|1
1609352100000|2020-12-30 18:15:00|12591.1|12531.1|12588.6|12528.6|12591.1|12531.1|12588.6|12528.6|0
1609352400000|2020-12-30 18:20:00|12591.1|12531.1|12598.5|12538.5|12603.4|12553.4|12591|12531.1|2
1609352700000|2020-12-30 18:25:00|12588.5|12548.5|12618.8|12578.8|12628.7|12589.1|12588|12531.1|15
1609353000000|2020-12-30 18:30:00|12656.3|12596.3|12641.5|12601.5|12656.3|12604|12613.4|12568.7|3
1609353300000|2020-12-30 18:35:00|12639.1|12599.1|12604.1|12544.1|12649|12599.1|12601.6|12541.6|0
1609353600000|2020-12-30 18:40:00|12604.2|12544.2|12626.4|12586.4|12628.9|12601.9|12604.2|12544.2|1
1609353900000|2020-12-30 18:45:00|12616|12592|12636.5|12576.5|12639.1|12604.5|12616|12576.5|2
1609354200000|2020-12-30 18:50:00|12634.1|12574.1|12660.6|12600.6|12661.1|12601.1|12624.1|12574|20
1609354500000|2020-12-30 18:55:00|12660.4|12600.4|12672.5|12612.5|12673.4|12613.4|12655.3|12595.3|3
1609419600000|2020-12-31 13:00:00|12660.3|12620.3|12570.3|12510.3|12670.4|12630.4|12570.3|12510.3|71
1609419900000|2020-12-31 13:05:00|12575.3|12515.3|12588|12528|12622.6|12562.6|12575.3|12515.3|11
1609420200000|2020-12-31 13:10:00|12587.9|12527.9|12587.9|12527.9|12587.9|12527.9|12587.9|12527.9|0
1609420500000|2020-12-31 13:15:00|12588|12528|12580.4|12520.4|12588|12528|12580.4|12520.4|31
1609421100000|2020-12-31 13:25:00|12580.5|12520.5|12580.4|12540.4|12585.5|12540.4|12577.9|12520.5|1
1609421400000|2020-12-31 13:30:00|12574.9|12550.9|12600|12576|12610.5|12576|12574.9|12550.5|4
1609421700000|2020-12-31 13:35:00|||||||||1
1609422000000|2020-12-31 13:40:00|12602.5|12578.5|12588.2|12548.2|12615.7|12586.3|12588.2|12538.2|46
1609422300000|2020-12-31 13:45:00|12595.7|12535.7|12557.9|12517.9|12595.7|12535.7|12557.9|12505.4|15
1609422600000|2020-12-31 13:50:00|12565.4|12505.4|12600.7|12540.7|12600.7|12548.5|12537.4|12505.4|147
1609422900000|2020-12-31 13:55:00|12600.6|12540.6|12553|12493|12600.7|12540.7|12552.7|12492.7|28
1609423200000|2020-12-31 14:00:00|12537.7|12477.7|12530.6|12470.6|12538|12478|12520.6|12460.6|24
1609423800000|2020-12-31 14:10:00|12530.7|12470.7|12530.7|12470.7|12530.7|12470.7|12530.7|12470.7|0
1609424100000|2020-12-31 14:15:00|12530.6|12470.6|12543.2|12483.2|12543.2|12483.2|12497.7|12460.7|185
1609424400000|2020-12-31 14:20:00|12543.1|12483.1|12540.7|12480.7|12543.1|12483.1|12497.6|12473.1|4
1609424700000|2020-12-31 14:25:00|12543.2|12483.2|12543.1|12483.1|12543.2|12483.2|12543.1|12483.1|2
1609425000000|2020-12-31 14:30:00|12543.2|12483.2|12528.2|12488.2|12543.2|12488.3|12528.2|12483.1|1
1609425300000|2020-12-31 14:35:00|12528.3|12488.3|12528.3|12488.3|12528.3|12488.3|12528.3|12488.3|0
1609425600000|2020-12-31 14:40:00|12528.2|12488.2|12528|12488|12533|12488.2|12505.6|12460.9|7
1609425900000|2020-12-31 14:45:00|12527.8|12487.8|12507.6|12483.6|12527.8|12488.6|12502.4|12475.4|5
1609426200000|2020-12-31 14:50:00|12507.7|12483.7|12507.6|12483.6|12512.6|12488.6|12507.6|12483.6|1
1609426500000|2020-12-31 14:55:00|12507.7|12483.7|12517.6|12493.6|12517.6|12493.6|12507.6|12483.6|1
1609426800000|2020-12-31 15:00:00|12527.6|12503.6|12557.6|12533.6|12560.1|12536.1|12515.1|12491.1|9
1609427100000|2020-12-31 15:05:00|12578|12538|12578.1|12538.1|12588.1|12538.1|12578|12528.1|76
1609427400000|2020-12-31 15:10:00|12578.2|12538.2|12595.6|12535.6|12603.1|12561.1|12565.6|12505.6|15
1609427700000|2020-12-31 15:15:00|12598.1|12538.1|12585.6|12525.6|12603.1|12543.1|12555.6|12495.6|6
1609428000000|2020-12-31 15:20:00|12585.7|12525.7|12588.2|12528.2|12590.6|12530.6|12585.7|12525.7|0
1609428600000|2020-12-31 15:30:00|12590.7|12530.7|12590.7|12530.7|12590.7|12530.7|12590.7|12530.7|0
1609428900000|2020-12-31 15:35:00|12598.2|12538.2|12620.2|12596.2|12630.7|12601.2|12598.2|12538.2|105
1609429200000|2020-12-31 15:40:00|12620.4|12596.4|12643.4|12603.4|12643.5|12603.5|12620.4|12596.4|6
1609429500000|2020-12-31 15:45:00|12643.5|12603.5|12641|12601|12643.5|12616.5|12640.4|12601|2
1609429800000|2020-12-31 15:50:00|12640.9|12600.9|12613.5|12573.5|12640.9|12603.9|12613.5|12566|7
1609430100000|2020-12-31 15:55:00|12613.6|12573.6|12613.5|12573.5|12613.6|12573.6|12611|12571|0
1609430400000|2020-12-31 16:00:00|12611|12571|12611|12571|12611|12571|12611|12571|0
1609430700000|2020-12-31 16:05:00|12600.3|12576.3|12608|12584|12611|12584|12600.3|12571|116
1609431000000|2020-12-31 16:10:00|12607.9|12583.9|12610.5|12586.5|12610.5|12586.5|12607.9|12583.9|4
1609431300000|2020-12-31 16:15:00|12618|12594|12618|12594|12618.1|12594.1|12617.9|12593.9|2
1609431600000|2020-12-31 16:20:00|12615.5|12591.5|12615.5|12591.5|12615.5|12591.5|12615.5|12591.5|1
1609431900000|2020-12-31 16:25:00|12615.6|12591.6|12615.6|12591.6|12615.6|12591.6|12615.6|12591.6|0
1609432500000|2020-12-31 16:35:00|12613.1|12589.1|12605.6|12581.6|12613.1|12589.1|12605.6|12581.6|7
1609432800000|2020-12-31 16:40:00|||||||||6
1609433100000|2020-12-31 16:45:00|12600.6|12576.6|12603.2|12579.2|12603.2|12579.2|12600.6|12576.6|1
1609433700000|2020-12-31 16:55:00|12600.7|12576.7|12600.7|12576.7|12613.2|12589.2|12598.2|12574.2|17
1609434000000|2020-12-31 17:00:00|12608.2|12584.2|12608.2|12584.2|12608.3|12584.3|12608.2|12584.2|3
1609434300000|2020-12-31 17:05:00|||||||||2
1609434600000|2020-12-31 17:10:00|12608.3|12584.3|12608.3|12584.3|12608.3|12584.3|12608.2|12584.2|3
1609434900000|2020-12-31 17:15:00|12608.2|12584.2|12608.2|12584.2|12608.3|12584.3|12608.2|12584.2|2
1609435200000|2020-12-31 17:20:00|12608.3|12584.3|12598.3|12574.3|12610.8|12586.8|12595.8|12571.8|19
1609435500000|2020-12-31 17:25:00|12595.8|12571.8|12568.3|12544.3|12595.8|12571.8|12568.3|12544.3|6
1609435800000|2020-12-31 17:30:00|12563.3|12539.3|12565.8|12541.8|12581.3|12541.8|12548.3|12521.3|3
1609436100000|2020-12-31 17:35:00|12575.8|12551.8|12575.8|12551.8|12575.8|12551.8|12575.8|12551.8|2
1609436400000|2020-12-31 17:40:00|12570.8|12546.8|12568.3|12544.3|12570.8|12546.8|12568.3|12544.3|0
1609436700000|2020-12-31 17:45:00|12565.8|12541.8|12560.9|12536.9|12570.9|12546.9|12560.9|12526.4|2
1609437000000|2020-12-31 17:50:00|12566.4|12526.4|12555.9|12531.9|12566.4|12531.9|12555.9|12526.4|1
1609437300000|2020-12-31 17:55:00|12558.4|12534.4|12558.4|12534.4|12571.3|12534.4|12558.4|12531.3|4
1609437600000|2020-12-31 18:00:00|12558.3|12534.3|12558.9|12518.9|12561.4|12534.3|12503.4|12479.4|287
1609437900000|2020-12-31 18:05:00|12558.8|12518.8|12521.4|12481.4|12558.8|12518.8|12498.4|12474.4|271
1609438200000|2020-12-31 18:10:00|12521.5|12481.5|12520.9|12496.9|12521.5|12496.9|12520.9|12481.5|0
1609438500000|2020-12-31 18:15:00|12530.9|12506.9|12546.5|12486.5|12561.4|12506.9|12530.9|12486.4|2
1609438800000|2020-12-31 18:20:00|12546.4|12486.4|12544|12484|12546.5|12486.5|12544|12484|0
1609439100000|2020-12-31 18:25:00|12539|12499|12553.6|12529.6|12571.5|12544.5|12521|12496.4|11
1609439400000|2020-12-31 18:30:00|12556.1|12532.1|12566|12542|12571.6|12544.6|12556.1|12524.1|5
1609439700000|2020-12-31 18:35:00|12561|12537|12566.1|12542.1|12571.6|12542.1|12558.5|12531.5|0
1609440000000|2020-12-31 18:40:00|12565.8|12541.8|12565.9|12541.9|12566.1|12542.1|12560.9|12536.9|2
1609440300000|2020-12-31 18:45:00|12568.4|12544.4|12560.8|12536.8|12573.4|12549.4|12558.4|12534.4|9
1609440600000|2020-12-31 18:50:00|12571.3|12531.3|12593.9|12553.9|12596.4|12571.9|12565.8|12523.8|313
1609440900000|2020-12-31 18:55:00|12591.4|12551.4|12596.5|12536.5|12596.5|12556.4|12588.8|12533.8|16
1609765200000|2021-01-04 13:00:00|12617.2|12593.2|12670.8|12630.8|12670.8|12633.8|12592.2|12560.9|29
1609765500000|2021-01-04 13:05:00|12665.3|12641.3|12680.8|12640.8|12680.8|12641.3|12665.3|12640.8|5
1609765800000|2021-01-04 13:10:00|12695.3|12671.3|12700.3|12676.3|12700.3|12676.3|12695.3|12671.3|3
1609766100000|2021-01-04 13:15:00|12693.3|12633.3|12660.3|12636.3|12693.3|12638.6|12658.3|12618.3|7
1609766400000|2021-01-04 13:20:00|12662.8|12638.8|12665|12641|12667.8|12643.8|12662.8|12638.8|4
1609766700000|2021-01-04 13:25:00|12672.4|12648.4|12670.5|12646.5|12672.8|12648.8|12670|12646|4
1609767000000|2021-01-04 13:30:00|12670.3|12646.3|12660.3|12636.3|12670.3|12646.3|12660.3|12636.3|2
1609767300000|2021-01-04 13:35:00|12662.7|12638.7|12670.7|12646.7|12672.8|12648.8|12662.7|12638.7|3
1609767600000|2021-01-04 13:40:00|12670.9|12646.9|12660.3|12636.3|12673.4|12649.4|12660.2|12626.5|5
1609767900000|2021-01-04 13:45:00|12642.4|12602.4|12605.3|12581.3|12642.4|12616.3|12605.3|12581.3|7
1609768200000|2021-01-04 13:50:00|12598.3|12558.3|12555.8|12495.8|12598.3|12561.3|12535.8|12493.3|9
1609768500000|2021-01-04 13:55:00|12548.3|12508.3|12548.3|12508.3|12560.8|12508.3|12548.3|12500.7|1
1609768800000|2021-01-04 14:00:00|12545|12521|12360.3|12336.3|12560.3|12536.3|12345.3|12315.8|55
1609769100000|2021-01-04 14:05:00|12362.7|12338.7|12340.3|12316.3|12370.9|12346.9|12340.3|12316.3|28
1609769400000|2021-01-04 14:10:00|12340.5|12316.5|12343|12319|12345.3|12321.3|12340.5|12316.5|3
1609769700000|2021-01-04 14:15:00|12331.2|12307.2|12283.1|12259.1|12331.2|12307.2|12273|12241|40
1609770000000|2021-01-04 14:20:00|12285.5|12261.5|12310.9|12286.9|12343.1|12319.1|12285.5|12261.5|19
1609770300000|2021-01-04 14:25:00|12310.6|12286.6|12310.5|12286.5|12318.1|12294.1|12306.1|12266.1|13
1609770600000|2021-01-04 14:30:00|12310.3|12286.3|12339.9|12315.9|12342.4|12318.4|12309.8|12285.4|13
1609770900000|2021-01-04 14:35:00|12339.8|12315.8|12339.8|12315.8|12339.8|12315.8|12339.8|12315.8|1
1609771200000|2021-01-04 14:40:00|12344.5|12320.5|12297.3|12273.3|12344.8|12320.8|12294.8|12270.3|6
1609771500000|2021-01-04 14:45:00|12298.1|12274.1|12287.3|12263.3|12312.3|12288.3|12284.8|12255.3|9
1609771800000|2021-01-04 14:50:00|12287.1|12263.1|12272.9|12248.9|12292.7|12268.7|12265.2|12241.2|28
1609772100000|2021-01-04 14:55:00|12290.4|12266.4|12280.4|12256.4|12290.4|12266.4|12280.4|12256.4|11
1609772400000|2021-01-04 15:00:00|12290.7|12250.7|12270.4|12246.4|12290.7|12261.4|12253|12229|25
1609772700000|2021-01-04 15:05:00|12272.9|12248.9|12276.1|12252.1|12285.4|12261.4|12270.4|12235.9|18
1609773000000|2021-01-04 15:10:00|12278.5|12254.5|12268.9|12244.9|12278.5|12254.5|12266.7|12242.7|6
1609773300000|2021-01-04 15:15:00|12276.1|12252.1|12280.8|12256.8|12285.5|12261.5|12271.3|12247.3|8
1609773600000|2021-01-04 15:20:00|12283.2|12259.2|12285.5|12261.5|12293.5|12268.7|12283.2|12251.2|10
1609773900000|2021-01-04 15:25:00|12283.2|12259.2|12276.4|12252.4|12283.5|12259.5|12276.3|12252.3|11
1609774200000|2021-01-04 15:30:00|12278.8|12254.8|12245.8|12221.8|12278.9|12254.9|12243.3|12219.3|12
1609774500000|2021-01-04 15:35:00|12248.2|12224.2|12265.7|12241.7|12265.7|12241.7|12240.7|12216.7|32
1609774800000|2021-01-04 15:40:00|12271.9|12211.9|12243.2|12219.2|12271.9|12241.7|12243.2|12211.9|7
1609775100000|2021-01-04 15:45:00|12245.7|12221.7|12245.7|12221.7|12245.7|12221.7|12245.7|12221.7|3
1609775400000|2021-01-04 15:50:00|12248.2|12224.2|12255.7|12231.7|12258|12234|12248.2|12224.2|7
1609775700000|2021-01-04 15:55:00|12251|12227|12238.2|12214.2|12251|12227|12238.2|12214.2|9
1609776000000|2021-01-04 16:00:00|12238.8|12214.8|12241.4|12217.4|12243.6|12219.6|12238.8|12214.8|7
1609776300000|2021-01-04 16:05:00|12235.7|12211.7|12118.2|12094.2|12235.7|12211.7|12118.2|12094.2|51
1609776600000|2021-01-04 16:10:00|12135.7|12111.7|12201.2|12141.2|12218.2|12194.2|12123.2|12099.2|25
1609776900000|2021-01-04 16:15:00|12210.6|12150.6|12253.6|12213.6|12261.2|12213.6|12203.7|12143.7|14
1609777200000|2021-01-04 16:20:00|12253.7|12213.7|12303.1|12263.1|12310.6|12263.1|12253.7|12213.7|6
1609777500000|2021-01-04 16:25:00|12300.8|12260.8|12303.1|12263.1|12315.5|12286|12289.9|12229.9|14
1609777800000|2021-01-04 16:30:00|12315.5|12255.5|12310|12286|12315.5|12286|12304.8|12255.5|2
1609778100000|2021-01-04 16:35:00|12303.1|12263.1|12308.1|12248.1|12315.5|12268|12303.1|12243.4|9
1609778400000|2021-01-04 16:40:00|12298.6|12238.6|12303.4|12243.4|12303.4|12248.4|12288.4|12238.6|0
1609778700000|2021-01-04 16:45:00|12301.1|12241.1|12315.5|12255.5|12315.5|12255.5|12300.9|12240.9|0
1609779000000|2021-01-04 16:50:00|12315.3|12255.3|12313|12253|12315.3|12268|12307.7|12253|1
1609779300000|2021-01-04 16:55:00|12315.5|12255.5|12300.3|12276.3|12315.5|12276.3|12285.7|12255.5|3
1609779600000|2021-01-04 17:00:00|12300.9|12260.9|12298.4|12258.4|12305.8|12278.8|12298.4|12258.4|4
1609779900000|2021-01-04 17:05:00|12300.8|12260.8|12302.8|12278.8|12302.8|12278.8|12300.3|12260.8|2
1609780200000|2021-01-04 17:10:00|12302.4|12278.4|12293.6|12253.6|12308.3|12278.4|12293.6|12248.3|2
1609780500000|2021-01-04 17:15:00|12296.4|12236.4|12280.5|12256.5|12296.4|12256.5|12280.5|12236|1
1609780800000|2021-01-04 17:20:00|12278.1|12254.1|12226.2|12202.2|12283.6|12254.1|12226.2|12202.2|15
1609781100000|2021-01-04 17:25:00|12225.8|12201.8|12193.1|12169.1|12226.2|12202.2|12183.6|12159.6|11
1609781400000|2021-01-04 17:30:00|12190.8|12166.8|12226.3|12166.3|12263.5|12203.5|12190.8|12142.8|7
1609781700000|2021-01-04 17:35:00|12226.1|12166.1|12228.1|12204.1|12236.1|12204.1|12225.3|12166.1|1
1609782000000|2021-01-04 17:40:00|12226.1|12166.1|12203.6|12143.6|12241.1|12181.1|12203.6|12143.6|5
1609782300000|2021-01-04 17:45:00|12201.3|12141.3|12186.1|12146.1|12201.3|12148.8|12183.6|12141.1|1
1609782600000|2021-01-04 17:50:00|12186.9|12146.9|12190.6|12166.6|12206.4|12176.5|12186.9|12146.1|5
1609782900000|2021-01-04 17:55:00|12193|12169|12190.6|12166.6|12193|12169|12190.6|12166.6|1
1609783200000|2021-01-04 18:00:00|12203.1|12179.1|12198.1|12174.1|12203.1|12179.1|12193.1|12169.1|4
1609783500000|2021-01-04 18:05:00|12258.6|12198.6|12220.6|12196.6|12258.6|12198.6|12210.6|12181.1|5
1609783800000|2021-01-04 18:10:00|12263.6|12203.6|12283.5|12243.5|12283.5|12246.6|12253.6|12193.6|11
1609784100000|2021-01-04 18:15:00|12290.8|12250.8|12286.1|12226.1|12290.8|12256.5|12280.5|12220.7|2
1609784400000|2021-01-04 18:20:00|12286.2|12226.2|12276.2|12216.2|12286.2|12226.2|12276.2|12216.2|1
1609784700000|2021-01-04 18:25:00|12281|12221|12307.6|12267.6|12315.5|12276.2|12280.8|12220.8|10
1609785000000|2021-01-04 18:30:00|12308|12268|12293.2|12233.2|12313.2|12270.5|12265.2|12215.7|4
1609785300000|2021-01-04 18:35:00|12304.9|12244.9|12305.7|12245.7|12305.7|12245.7|12304.9|12244.9|0
1609785600000|2021-01-04 18:40:00|12308.1|12248.1|12308.1|12248.1|12308.1|12248.1|12305.6|12245.6|0
1609785900000|2021-01-04 18:45:00|12315.1|12255.1|12305.7|12245.7|12315.6|12255.6|12305.7|12245.7|3
1609786200000|2021-01-04 18:50:00|12308.1|12248.1|12310.6|12250.6|12310.6|12250.6|12308.1|12248.1|0
1609786500000|2021-01-04 18:55:00|12308.2|12248.2|12298.1|12238.1|12310.6|12250.6|12298.1|12238.1|5
1609851600000|2021-01-05 13:00:00|12336.2|12276.2|12266.5|12206.5|12336.2|12276.2|12196.4|12161.2|9
1609851900000|2021-01-05 13:05:00|12256.5|12196.5|12291.4|12231.4|12291.4|12231.4|12256.5|12196.5|1
1609852200000|2021-01-05 13:10:00|12283.9|12223.9|12241.4|12181.4|12291.4|12231.4|12228.9|12173.9|10
1609852500000|2021-01-05 13:15:00|12236|12196|12236.4|12196.4|12236.4|12196.4|12236|12196|0
1609852800000|2021-01-05 13:20:00|12211.6|12151.6|12258.9|12198.9|12271.2|12211.2|12203.9|12151.6|12
1609853100000|2021-01-05 13:25:00|12261.4|12201.4|12255.9|12231.9|12296.4|12236.4|12208.6|12181.6|13
1609853400000|2021-01-05 13:30:00|12256.4|12232.4|12256.4|12232.4|12256.4|12232.4|12256.4|12232.4|1
1609853700000|2021-01-05 13:35:00|12257.9|12233.9|12227.1|12187.1|12268.2|12240.1|12226.7|12172.1|2
1609854000000|2021-01-05 13:40:00|12247.8|12187.8|12222.1|12182.1|12247.8|12187.8|12222.1|12182.1|1
1609854300000|2021-01-05 13:45:00|12223.4|12183.4|12249.6|12209.6|12262.3|12209.6|12223.4|12182.1|2
1609854600000|2021-01-05 13:50:00|12224.6|12184.6|12212.1|12172.1|12224.6|12184.6|12209.6|12162.1|2
1609854900000|2021-01-05 13:55:00|12209.7|12169.7|12184.8|12124.8|12209.7|12169.7|12182.5|12122.5|15
1609855200000|2021-01-05 14:00:00|12187.1|12127.1|12192.1|12152.1|12192.1|12152.1|12182.5|12122.5|2
1609855500000|2021-01-05 14:05:00|12181.6|12157.6|12164.6|12124.6|12181.8|12157.8|12164.6|12117.7|2
1609855800000|2021-01-05 14:10:00|12209.6|12149.6|12182.1|12142.1|12209.6|12162.6|12179.6|12132.1|6
1609856100000|2021-01-05 14:15:00|12182.9|12142.9|12197.1|12137.1|12207.1|12147.1|12182.9|12137.1|6
1609856400000|2021-01-05 14:20:00|12199.6|12139.6|12146.8|12122.8|12201.8|12148.2|12146.8|12112.5|6
1609856700000|2021-01-05 14:25:00|12149.1|12125.1|12134.7|12110.7|12149.1|12125.1|12134.7|12107.7|10
1609857000000|2021-01-05 14:30:00|12132.4|12108.4|12150.2|12110.2|12175.2|12125.2|12132.2|12108.2|5
1609857300000|2021-01-05 14:35:00|12152.3|12112.3|12146.5|12122.5|12152.3|12122.7|12146.5|12112.3|3
1609857600000|2021-01-05 14:40:00|12152.2|12112.2|12111.5|12087.5|12152.5|12112.5|12111.5|12087.5|6
1609857900000|2021-01-05 14:45:00|12067.5|12043.5|12067.9|12027.9|12102|12062|12057|12022.7|67
1609858200000|2021-01-05 14:50:00|12062.2|12038.2|12182.4|12122.4|12184.8|12124.9|12062.2|12032.5|6
1609858500000|2021-01-05 14:55:00|12175.4|12115.4|12122.2|12062.2|12179.9|12119.9|12122.2|12062.2|3
1609858800000|2021-01-05 15:00:00|12134.5|12074.5|12209.7|12149.7|12217.2|12162.7|12132.2|12072.2|9
1609859100000|2021-01-05 15:05:00|12207.4|12147.4|12201.7|12177.7|12217.5|12182.7|12176.7|12146.8|5
1609859400000|2021-01-05 15:10:00|12201.9|12177.9|12309.9|12249.9|12317.4|12269.9|12201.9|12177.9|21
1609859700000|2021-01-05 15:15:00|12290.6|12250.6|12341.8|12281.8|12344.1|12284.1|12282.4|12222.4|11
1609860000000|2021-01-05 15:20:00|12349.3|12289.3|12334.3|12274.3|12368.4|12314.1|12326.8|12266.8|18
1609860300000|2021-01-05 15:25:00|12329.7|12269.7|12339.1|12279.1|12346.3|12286.3|12329.3|12269.3|2
1609860600000|2021-01-05 15:30:00|12334.1|12274.1|12299.1|12239.1|12339.1|12279.1|12281.6|12238.6|5
1609860900000|2021-01-05 15:35:00|12301.6|12241.6|12269.3|12229.3|12304.1|12252.9|12261.8|12209.9|4
1609861200000|2021-01-05 15:40:00|12260.1|12220.1|12321.8|12261.8|12321.8|12261.8|12254.3|12206.6|4
1609861500000|2021-01-05 15:45:00|12323.9|12263.9|12376.3|12352.3|12376.3|12352.3|12323.9|12263.9|14
1609861800000|2021-01-05 15:50:00|12378.8|12354.8|12376.3|12352.3|12401.5|12354.8|12376.3|12341.5|5
1609862100000|2021-01-05 15:55:00|12396.8|12356.8|12412|12352|12412|12362.5|12365.1|12305.1|12
1609862400000|2021-01-05 16:00:00|12407|12347|12438.3|12414.3|12438.3|12414.3|12376.5|12317.4|26
1609862700000|2021-01-05 16:05:00|12440.6|12416.6|12431.5|12391.5|12457.7|12433.7|12421.5|12370.9|24
1609863000000|2021-01-05 16:10:00|12437.3|12413.3|12429|12389|12452.9|12428.9|12429|12381.5|6
1609863300000|2021-01-05 16:15:00|12436.5|12396.5|12426.2|12402.2|12436.7|12407.2|12423.7|12396.3|4
1609863600000|2021-01-05 16:20:00|12421.2|12397.2|12401.2|12377.2|12426.7|12397.2|12401.2|12366.7|3
1609863900000|2021-01-05 16:25:00|12401.7|12361.7|12404|12364|12404.2|12364.2|12401.7|12361.7|1
1609864200000|2021-01-05 16:30:00|12404.2|12364.2|12383.5|12359.5|12411.5|12372.5|12383.5|12356.5|24
1609864500000|2021-01-05 16:35:00|12396.5|12356.5|12403.8|12363.8|12413.6|12366.4|12390.4|12341.7|4
1609864800000|2021-01-05 16:40:00|12403.6|12363.6|12401.1|12361.1|12416.1|12363.6|12388.6|12346.1|3
1609865100000|2021-01-05 16:45:00|12403.4|12363.4|12408.6|12368.6|12416.3|12368.6|12403.4|12356.3|0
1609865400000|2021-01-05 16:50:00|12411.1|12371.1|12411.1|12371.1|12411.1|12371.1|12411.1|12371.1|0
1609865700000|2021-01-05 16:55:00|12400.6|12376.6|12411.1|12371.1|12411.1|12376.6|12400.6|12371.1|1
1609866000000|2021-01-05 17:00:00|12400.8|12376.8|12400.4|12376.4|12400.8|12376.8|12400.4|12376.4|1
1609866600000|2021-01-05 17:10:00|12405.7|12365.7|12405.7|12365.7|12405.9|12365.9|12405.7|12365.7|1
1609866900000|2021-01-05 17:15:00|12395.2|12371.2|12408.2|12368.2|12415.9|12371.2|12395.2|12355.9|2
1609867200000|2021-01-05 17:20:00|||||||||2
1609867500000|2021-01-05 17:25:00|12403.2|12363.2|12395.2|12371.2|12412.7|12388.7|12390.2|12363.2|24
1609867800000|2021-01-05 17:30:00|12390.6|12366.6|12392.7|12368.7|12392.7|12368.7|12390.2|12366.2|0
1609868100000|2021-01-05 17:35:00|12392.8|12368.8|12400.3|12376.3|12400.3|12376.3|12392.8|12368.8|3
1609868400000|2021-01-05 17:40:00|12402.6|12378.6|12387.6|12363.6|12402.8|12378.8|12385.3|12361.3|6
1609869000000|2021-01-05 17:50:00|12386.8|12362.8|12375.4|12351.4|12386.8|12362.8|12375.3|12351.3|2
1609869300000|2021-01-05 17:55:00|12375.5|12351.5|12382.6|12358.6|12382.6|12358.6|12373.1|12349.1|5
1609869600000|2021-01-05 18:00:00|||||||||1
1609869900000|2021-01-05 18:05:00|12384.9|12360.9|12405.1|12381.1|12405.6|12381.1|12384.9|12360.9|8
1609870200000|2021-01-05 18:10:00|12412.8|12388.8|12407.9|12367.9|12415.8|12388.8|12400.1|12355.8|3
1609870500000|2021-01-05 18:15:00|12408.1|12368.1|12408.3|12368.3|12408.3|12376.1|12387.6|12363.6|4
1609870800000|2021-01-05 18:20:00|12408.1|12368.1|12390.3|12366.3|12415.8|12368.1|12390.3|12355.8|2
1609871100000|2021-01-05 18:25:00|12400.8|12340.8|12449.4|12409.4|12449.4|12418.2|12388.5|12340.8|20
1609871400000|2021-01-05 18:30:00|12449.6|12409.6|12450|12390|12454.4|12422.4|12412.4|12388.4|17
1609872000000|2021-01-05 18:40:00|12444.6|12404.6|12430.2|12390.2|12452.7|12418|12414.7|12390|5
1609872300000|2021-01-05 18:45:00|12424.5|12400.5|12428.7|12404.7|12428.7|12404.7|12424.5|12400.5|1
1609872600000|2021-01-05 18:50:00|12426.4|12402.4|12435.6|12395.6|12437.9|12406.1|12424.9|12395.6|3
1609872900000|2021-01-05 18:55:00|12430.1|12406.1|12430.1|12406.1|12430.1|12406.1|12430.1|12406.1|3
1609938000000|2021-01-06 13:00:00|12482.2|12422.2|12447.9|12423.9|12482.2|12424.1|12411.1|12351.1|10
1609938300000|2021-01-06 13:05:00|12479.5|12419.5|12477.5|12417.5|12485|12444.7|12467.7|12407.7|7
1609938600000|2021-01-06 13:10:00|12479.7|12419.7|12470.2|12410.2|12480|12420|12449.9|12389.9|1
1609938900000|2021-01-06 13:15:00|12477.2|12417.2|12472.7|12412.7|12489.7|12442|12468.1|12408.1|1
1609939200000|2021-01-06 13:20:00|12475|12415|12479.7|12455.7|12489.5|12455.7|12475|12415|5
1609939500000|2021-01-06 13:25:00|12474.7|12450.7|12472.9|12432.9|12475.4|12450.7|12460.6|12421.1|6
1609939800000|2021-01-06 13:30:00|12477.7|12437.7|12480.2|12440.2|12480.2|12450.7|12474.7|12437.7|2
1609940100000|2021-01-06 13:35:00|12476.7|12452.7|12477.2|12453.2|12477.2|12453.2|12476.7|12452.7|0
1609940400000|2021-01-06 13:40:00|12477.4|12453.4|12538.6|12498.6|12570.9|12536.4|12477.4|12446.1|61
1609940700000|2021-01-06 13:45:00|12541.1|12501.1|12561.1|12501.1|12561.1|12506.1|12541.1|12500.7|2
1609941000000|2021-01-06 13:50:00|12531.1|12471.1|12525.4|12501.4|12555.4|12529.1|12523.8|12463.8|14
1609941300000|2021-01-06 13:55:00|12518.4|12478.4|12523.6|12463.6|12543.2|12483.2|12505.4|12463.6|8
1609941600000|2021-01-06 14:00:00|12535.7|12475.7|12540.7|12480.7|12540.7|12513.4|12534.7|12475.7|13
1609941900000|2021-01-06 14:05:00|12540.9|12480.9|12541.1|12481.1|12541.1|12481.1|12540.9|12480.9|0
1609942200000|2021-01-06 14:10:00|12540.9|12480.9|12542.9|12482.9|12542.9|12482.9|12540.7|12480.7|6
1609942500000|2021-01-06 14:15:00|12545.2|12485.2|12545.2|12485.2|12545.2|12485.2|12545.2|12485.2|1
1609942800000|2021-01-06 14:20:00|12542|12502|12540.4|12500.4|12542.7|12502.7|12540.4|12500.4|54
1609943100000|2021-01-06 14:25:00|12534.9|12510.9|12558.3|12534.3|12575.4|12534.3|12534.9|12510.9|3
1609943400000|2021-01-06 14:30:00|12555.8|12531.8|12556.1|12532.1|12558.3|12534.3|12553.3|12529.3|11
1609943700000|2021-01-06 14:35:00|12544.1|12504.1|12536.1|12512.1|12556.6|12522.3|12536.1|12504.1|3
1609944000000|2021-01-06 14:40:00|12536.8|12512.8|12531.1|12507.1|12548.6|12524.6|12531.1|12507.1|8
1609944300000|2021-01-06 14:45:00|12526.1|12502.1|12526.1|12502.1|12526.1|12502.1|12526.1|12502.1|1
1609944600000|2021-01-06 14:50:00|12528.6|12504.6|12506.1|12482.1|12528.6|12504.6|12503.6|12476.6|7
1609944900000|2021-01-06 14:55:00|12511.6|12451.6|12499.3|12459.3|12516.4|12464.3|12494.3|12451.6|8
1609945200000|2021-01-06 15:00:00|12511.3|12487.3|12543.8|12519.8|12551.8|12524.6|12499.3|12459.3|16
1609945500000|2021-01-06 15:05:00|12543.6|12519.6|12543.6|12519.6|12543.6|12519.6|12543.6|12519.6|1
1609945800000|2021-01-06 15:10:00|12539|12515|12538.6|12514.6|12541.1|12517.1|12538.6|12514.6|4
1609946100000|2021-01-06 15:15:00|12540.9|12516.9|12563.4|12539.4|12563.4|12539.4|12540.9|12516.9|15
1609946400000|2021-01-06 15:20:00|12563.1|12539.1|12558.1|12534.1|12563.1|12539.1|12553.4|12529.4|19
1609946700000|2021-01-06 15:25:00|12555.9|12531.9|12553.4|12529.4|12555.9|12531.9|12543.6|12519.6|5
1609947000000|2021-01-06 15:30:00|12551.1|12527.1|12553.4|12529.4|12553.4|12529.4|12548.6|12524.6|2
1609947300000|2021-01-06 15:35:00|12551.1|12527.1|12541.6|12501.6|12558.2|12534.2|12527.9|12489.1|21
1609947600000|2021-01-06 15:40:00|12541.1|12517.1|12548.6|12524.6|12553.4|12529.4|12536.1|12511.6|5
1609947900000|2021-01-06 15:45:00|12553.2|12529.2|12553.6|12529.6|12553.6|12529.6|12553.2|12529.2|0
1609948500000|2021-01-06 15:55:00|12551.3|12527.3|12449.6|12389.6|12551.3|12527.3|12449.6|12389.6|27
1609948800000|2021-01-06 16:00:00|12447.1|12387.1|12479.8|12439.8|12529.8|12469.8|12439.6|12379.6|13
1609949100000|2021-01-06 16:05:00|12481.8|12457.8|12502.3|12462.3|12519.6|12467.8|12481.8|12454.8|1
1609949400000|2021-01-06 16:10:00|12509.8|12469.8|12509.8|12469.8|12517.5|12469.8|12509.6|12457.3|2
1609950000000|2021-01-06 16:20:00|12506.8|12482.8|12506.4|12482.4|12506.8|12482.8|12506.4|12482.4|0
1609950300000|2021-01-06 16:25:00|12506.6|12482.6|12527.7|12503.7|12527.7|12503.7|12506.6|12482.6|11
1609951200000|2021-01-06 16:40:00|12530|12506|12546.2|12506.2|12546.2|12514.4|12527.7|12503.7|3
1609951500000|2021-01-06 16:45:00|12533.6|12509.6|12548|12524|12548|12524|12533.6|12509.6|1
1609951800000|2021-01-06 16:50:00|12550.2|12526.2|12551.4|12511.4|12557.3|12533.3|12538.4|12511.4|39
1609952400000|2021-01-06 17:00:00|12553.4|12529.4|12555.9|12531.9|12556.9|12531.9|12553.4|12516.9|0
1609952700000|2021-01-06 17:05:00|12558.4|12534.4|12555.9|12531.9|12558.4|12534.4|12555.9|12531.9|26
1609953300000|2021-01-06 17:15:00|12553.7|12529.7|12555.9|12531.9|12555.9|12531.9|12553.4|12529.4|3
1609953600000|2021-01-06 17:20:00|12558.4|12534.4|12570.5|12546.5|12573|12549|12558.4|12534.4|9
1609953900000|2021-01-06 17:25:00|12572.7|12548.7|12577.7|12553.7|12577.7|12553.7|12568|12544|5
1609954200000|2021-01-06 17:30:00|12577.5|12553.5|12555.9|12531.9|12577.5|12553.5|12554.3|12496.4|19
1609954500000|2021-01-06 17:35:00|12556.2|12532.2|12556.2|12532.2|12556.2|12532.2|12556.2|12532.2|1
1609954800000|2021-01-06 17:40:00|||||||||1
1609955100000|2021-01-06 17:45:00|||||||||1
1609955400000|2021-01-06 17:50:00|12561.2|12537.2|12561.2|12537.2|12561.2|12537.2|12561.2|12537.2|0
1609956000000|2021-01-06 18:00:00|||||||||1
1609956600000|2021-01-06 18:10:00|||||||||1
1609956900000|2021-01-06 18:15:00|12553.7|12529.7|12548.7|12524.7|12553.7|12529.7|12546.2|12522.2|9
1609957200000|2021-01-06 18:20:00|12553.2|12529.2|12553.7|12529.7|12553.7|12529.7|12553.2|12529.2|0
1609957500000|2021-01-06 18:25:00|12549.4|12525.4|12561|12537|12561.4|12537.4|12549.4|12525.4|4
1609957800000|2021-01-06 18:30:00|12561.2|12537.2|12565.5|12541.5|12577.8|12553.8|12558.7|12534.7|12
1609958100000|2021-01-06 18:35:00|12573|12549|12560.7|12536.7|12573|12549|12558.5|12534.5|2
1609958400000|2021-01-06 18:40:00|12551.7|12527.7|12556.5|12496.5|12556.5|12527.7|12551|12496.5|4
1609958700000|2021-01-06 18:45:00|12556.2|12496.2|12556.2|12496.2|12556.2|12496.2|12556.2|12496.2|3
1609959000000|2021-01-06 18:50:00|12549.6|12525.6|12565.3|12541.3|12570.3|12541.3|12549.6|12525.6|2
1609959300000|2021-01-06 18:55:00|12571|12531|12573|12533|12577.5|12553.5|12570.8|12530.8|6
1610024400000|2021-01-07 13:00:00|12570|12510|12609.2|12569.2|12625.9|12596.4|12533.3|12497.5|17
1610024700000|2021-01-07 13:05:00|12596.5|12572.5|12595.1|12571.1|12612.5|12578.3|12592.5|12567.3|4
1610025000000|2021-01-07 13:10:00|12597.6|12573.6|12595.1|12571.1|12614|12590|12595.1|12571.1|12
1610025300000|2021-01-07 13:15:00|12610.3|12570.3|12611.5|12587.5|12611.5|12587.5|12597.6|12570.3|2
1610025600000|2021-01-07 13:20:00|12613.7|12589.7|12599.8|12575.8|12616.5|12592.5|12597.3|12573.3|11
1610025900000|2021-01-07 13:25:00|12602|12578|12602.3|12578.3|12606.8|12582.8|12599.8|12575.8|0
1610026200000|2021-01-07 13:30:00|12612.5|12572.5|12606.8|12582.8|12612.5|12582.8|12606.8|12572.5|0
1610026500000|2021-01-07 13:35:00|12606.5|12582.5|12621.2|12597.2|12621.2|12597.2|12606.5|12582.5|9
1610026800000|2021-01-07 13:40:00|12620.4|12596.4|12616.5|12592.5|12621|12597|12616|12592|2
1610027100000|2021-01-07 13:45:00|12611.5|12587.5|12611.5|12587.5|12614|12590|12611.5|12587.5|1
1610027400000|2021-01-07 13:50:00|12614|12590|12614|12590|12614|12590|12611.5|12587.5|0
1610027700000|2021-01-07 13:55:00|12611.8|12587.8|12602.3|12578.3|12611.8|12587.8|12602.3|12578.3|3
1610028000000|2021-01-07 14:00:00|12606.8|12582.8|12611.8|12587.8|12614|12590|12606.8|12582.8|0
1610028300000|2021-01-07 14:05:00|12616.3|12592.3|12631.8|12607.8|12631.8|12607.8|12616.3|12592.3|10
1610028600000|2021-01-07 14:10:00|12634|12610|12636.8|12612.8|12636.8|12612.8|12634|12610|3
1610028900000|2021-01-07 14:15:00|12639|12615|12634.3|12610.3|12639.3|12615.3|12634.3|12610.3|4
1610029200000|2021-01-07 14:20:00|12631.8|12607.8|12629.3|12605.3|12631.8|12607.8|12629.3|12605.3|3
1610029500000|2021-01-07 14:25:00|12629|12605|12629|12605|12629|12605|12629|12605|2
1610029800000|2021-01-07 14:30:00|12631.3|12607.3|12646.8|12622.8|12652.3|12625.3|12629.3|12605.3|16
1610030100000|2021-01-07 14:35:00|12644.3|12620.3|12644.3|12620.3|12644.3|12620.3|12644.3|12620.3|0
1610030400000|2021-01-07 14:40:00|12641.8|12617.8|12636.8|12612.8|12641.8|12617.8|12636.8|12612.8|2
1610030700000|2021-01-07 14:45:00|12651.8|12627.8|12646.5|12622.5|12652.3|12627.8|12641.8|12612.3|13
1610031000000|2021-01-07 14:50:00|12646.8|12622.8|12646.5|12622.5|12646.8|12622.8|12646.5|12622.5|0
1610031300000|2021-01-07 14:55:00|12644.3|12620.3|12646.5|12622.5|12646.5|12622.5|12644.3|12620.3|1
1610031600000|2021-01-07 15:00:00|12644.3|12620.3|12641.5|12617.5|12654|12630|12641.5|12617.5|9
1610031900000|2021-01-07 15:05:00|12641.6|12617.6|12649.3|12625.3|12651.8|12627.8|12641.6|12617.6|10
1610032200000|2021-01-07 15:10:00|12647.1|12623.1|12646.8|12622.8|12647.1|12623.1|12646.8|12622.8|2
1610032500000|2021-01-07 15:15:00|||||||||1
1610033100000|2021-01-07 15:25:00|12646.3|12622.3|12636.8|12612.8|12646.3|12622.3|12636.8|12612.8|7
1610033400000|2021-01-07 15:30:00|12641.3|12617.3|12644.3|12620.3|12644.3|12620.3|12641.3|12617.3|3
1610033700000|2021-01-07 15:35:00|12646.6|12622.6|12651.8|12627.8|12651.8|12627.8|12646.6|12622.6|3
1610034000000|2021-01-07 15:40:00|12654.1|12630.1|12654.3|12630.3|12659.1|12635.1|12641.8|12617.8|4
1610034300000|2021-01-07 15:45:00|12651.8|12627.8|12646.6|12622.6|12651.8|12627.8|12646.6|12622.6|3
1610034600000|2021-01-07 15:50:00|12641.6|12617.6|12649.1|12625.1|12649.1|12625.1|12639.1|12615.1|12
1610034900000|2021-01-07 15:55:00|12649.3|12625.3|12651.6|12627.6|12652.1|12628.1|12649.3|12625.3|4
1610035200000|2021-01-07 16:00:00|12654.1|12630.1|12671.6|12647.6|12674.1|12650.1|12654.1|12630.1|14
1610035500000|2021-01-07 16:05:00|12671.8|12647.8|12691.6|12667.6|12691.6|12667.6|12671.6|12647.6|24
1610035800000|2021-01-07 16:10:00|12691.3|12667.3|12691.3|12667.3|12691.3|12667.3|12691.3|12667.3|0
1610036100000|2021-01-07 16:15:00|||||||||1
1610036400000|2021-01-07 16:20:00|12693.8|12669.8|12686.6|12662.6|12693.8|12669.8|12686.6|12662.6|1
1610036700000|2021-01-07 16:25:00|12684.1|12660.1|12684.1|12660.1|12686.3|12662.3|12681|12657|5
1610037000000|2021-01-07 16:30:00|12688.8|12664.8|12689.1|12665.1|12689.1|12665.1|12686.6|12662.6|7
1610037300000|2021-01-07 16:35:00|12691.3|12667.3|12696.9|12672.9|12696.9|12672.9|12686.9|12652.6|9
1610037600000|2021-01-07 16:40:00|12700.1|12676.1|12701.3|12677.3|12704.8|12680.8|12700.1|12676.1|5
1610037900000|2021-01-07 16:45:00|12703.5|12679.5|12701.3|12677.3|12703.8|12679.8|12701.3|12677.3|3
1610038500000|2021-01-07 16:55:00|12700.7|12676.7|12695.3|12655.3|12700.7|12676.7|12695.3|12655.3|2
1610038800000|2021-01-07 17:00:00|12691.8|12667.8|12695.4|12655.4|12695.4|12667.8|12691.8|12655.4|2
1610039100000|2021-01-07 17:05:00|12695.1|12655.1|12695.1|12655.1|12695.1|12655.1|12695.1|12655.1|0
1610039400000|2021-01-07 17:10:00|12690.6|12650.6|12684.6|12660.6|12690.6|12660.6|12684.6|12650.4|1
1610039700000|2021-01-07 17:15:00|12686.8|12662.8|12684.6|12660.6|12686.8|12662.8|12684.6|12660.6|1
1610040000000|2021-01-07 17:20:00|12684.3|12660.3|12684.3|12660.3|12686.6|12662.6|12672.4|12643.1|7
1610040600000|2021-01-07 17:30:00|12686.6|12662.6|12693.8|12669.8|12693.8|12669.8|12684.1|12660.1|6
1610040900000|2021-01-07 17:35:00|12691.6|12667.6|12669.3|12645.3|12693.8|12669.8|12669.3|12639.8|7
1610041200000|2021-01-07 17:40:00|12673.8|12649.8|12669.3|12645.3|12678.8|12654.8|12669.3|12645.3|2
1610041500000|2021-01-07 17:45:00|12670.4|12630.4|12659.9|12635.9|12670.4|12640.6|12659.9|12630.4|2
1610041800000|2021-01-07 17:50:00|12657.4|12633.4|12654.9|12630.9|12657.4|12633.4|12652.7|12628.7|10
1610042100000|2021-01-07 17:55:00|||||||||2
1610042400000|2021-01-07 18:00:00|12654.6|12630.6|12651|12627|12654.6|12630.6|12648.8|12624.8|4
1610043000000|2021-01-07 18:10:00|12646|12622|12646|12622|12646|12622|12646|12622|1
1610043300000|2021-01-07 18:15:00|12641.6|12617.6|12643.6|12619.6|12645.8|12621.8|12641.3|12617.3|3
1610043600000|2021-01-07 18:20:00|12640.8|12616.8|12657.2|12633.2|12657.2|12633.2|12638.6|12614.6|20
1610043900000|2021-01-07 18:25:00|12659.4|12635.4|12665|12641|12665|12641|12645.5|12621.5|33
1610044200000|2021-01-07 18:30:00|12662.7|12638.7|12647.5|12623.5|12662.7|12638.7|12647.5|12623.5|12
1610044500000|2021-01-07 18:35:00|12645.2|12621.2|12614.7|12590.7|12645.2|12621.2|12608.3|12584.3|13
1610044800000|2021-01-07 18:40:00|12612.2|12588.2|12614.4|12590.4|12614.7|12590.7|12612.2|12588.2|0
1610045100000|2021-01-07 18:45:00|12615.2|12591.2|12614.7|12590.7|12615.2|12591.2|12614.7|12590.7|2
1610045400000|2021-01-07 18:50:00|12612.5|12588.5|12611.9|12587.9|12612.5|12588.5|12594.4|12570.4|8
1610045700000|2021-01-07 18:55:00|12614.2|12590.2|12587.4|12527.4|12631.6|12604.6|12587.4|12527.4|20
1610110800000|2021-01-08 13:00:00|12600.8|12560.8|12653.3|12593.3|12653.3|12623.8|12570.8|12510.8|24
1610111100000|2021-01-08 13:05:00|12658.3|12598.3|12685.8|12645.8|12698.3|12649.1|12630.8|12570.8|30
1610111400000|2021-01-08 13:10:00|12672.8|12648.8|12668.3|12608.3|12683.3|12648.8|12668.3|12608.3|6
1610111700000|2021-01-08 13:15:00|12660.5|12620.5|12675.8|12635.8|12675.8|12638.8|12660.5|12613|0
1610112000000|2021-01-08 13:20:00|12680.2|12640.2|12657.8|12633.8|12685.8|12649.4|12657.8|12633.3|4
1610112300000|2021-01-08 13:25:00|12642.8|12618.8|12675.8|12615.8|12675.8|12623.8|12638.7|12605.8|3
1610112600000|2021-01-08 13:30:00|12673.3|12613.3|12663.3|12603.3|12673.3|12613.3|12663.3|12603.3|0
1610112900000|2021-01-08 13:35:00|12650.8|12610.8|12650.8|12610.8|12650.8|12610.8|12650.8|12610.8|0
1610113200000|2021-01-08 13:40:00|12653.3|12613.3|12650.8|12610.8|12653.3|12613.3|12648.3|12608.3|4
1610113500000|2021-01-08 13:45:00|12649.4|12625.4|12650.3|12626.3|12650.3|12626.3|12649.4|12625.4|0
1610113800000|2021-01-08 13:50:00|12652.8|12628.8|12652.8|12628.8|12652.8|12628.8|12652.8|12628.8|1
1610114100000|2021-01-08 13:55:00|||||||||1
1610114400000|2021-01-08 14:00:00|12651|12627|12653.3|12613.3|12653.3|12627|12645.8|12605.8|4
1610114700000|2021-01-08 14:05:00|12647.5|12623.5|12652.8|12628.8|12655.3|12631.3|12647.5|12623.5|7
1610115000000|2021-01-08 14:10:00|12651.3|12627.3|12635.8|12595.8|12653.6|12627.3|12635.8|12588.3|3
1610115300000|2021-01-08 14:15:00|12645.2|12605.2|12644.7|12620.7|12652.4|12622.9|12642.2|12605.2|2
1610115600000|2021-01-08 14:20:00|12646.9|12622.9|12660|12636|12660|12636|12646.9|12622.9|10
1610115900000|2021-01-08 14:25:00|12657.8|12633.8|12658.3|12618.3|12658.9|12633.8|12655.3|12618.3|4
1610116200000|2021-01-08 14:30:00|12647.8|12623.8|12652.8|12628.8|12658.3|12628.8|12647.8|12618.3|2
1610116500000|2021-01-08 14:35:00|12648.4|12624.4|12647.8|12623.8|12648.4|12624.4|12645.6|12621.6|1
1610116800000|2021-01-08 14:40:00|12647.5|12623.5|12647.8|12623.8|12647.8|12623.8|12642.8|12618.8|1
1610117100000|2021-01-08 14:45:00|12647.2|12623.2|12645.3|12621.3|12647.2|12623.2|12642.8|12618.8|9
1610117400000|2021-01-08 14:50:00|12637.5|12613.5|12622.8|12598.8|12638|12613.5|12622.8|12598|14
1610117700000|2021-01-08 14:55:00|12622.5|12598.5|12508|12468|12623|12598.5|12440.5|12390.5|51
1610118000000|2021-01-08 15:00:00|12505.5|12445.5|12530.5|12490.5|12543|12490.5|12505.5|12445.5|6
1610118300000|2021-01-08 15:05:00|12510.5|12470.5|12513|12473|12527.4|12475.2|12487.2|12453|9
1610118600000|2021-01-08 15:10:00|12531.8|12471.8|12533.4|12473.4|12535.2|12475.2|12515.2|12467.4|0
1610118900000|2021-01-08 15:15:00|12537.7|12477.7|12530.4|12506.4|12538.4|12506.4|12529.7|12477.7|0
1610119200000|2021-01-08 15:20:00|12518.4|12458.4|12523.4|12463.4|12523.4|12463.4|12518.4|12458.4|5
1610119500000|2021-01-08 15:25:00|12530.9|12470.9|12513.1|12473.1|12533.1|12474.3|12513.1|12470.6|2
1610119800000|2021-01-08 15:30:00|12535.2|12475.2|12532.7|12472.7|12544.6|12484.6|12523.7|12463.7|4
1610120100000|2021-01-08 15:35:00|12537.1|12477.1|12537.1|12477.1|12537.1|12477.1|12537.1|12477.1|1
1610120400000|2021-01-08 15:40:00|12534.9|12474.9|12530.9|12470.9|12534.9|12474.9|12530.9|12470.9|0
1610121000000|2021-01-08 15:50:00|12549.9|12489.9|12593.4|12533.4|12598.5|12538.9|12540.3|12489.9|13
1610121300000|2021-01-08 15:55:00|12588.4|12528.4|12608.1|12548.1|12608.1|12548.1|12588.4|12528.4|2
1610121600000|2021-01-08 16:00:00|12610.3|12550.3|12622.5|12582.5|12622.5|12583.6|12607.5|12548.1|2
1610121900000|2021-01-08 16:05:00|12612.3|12588.3|12602.9|12578.9|12612.3|12588.3|12602.3|12565.9|6
1610122200000|2021-01-08 16:10:00|12600.4|12576.4|12597.9|12573.9|12600.4|12576.4|12597.9|12573.9|1
1610122500000|2021-01-08 16:15:00|12615|12575|12563.1|12503.1|12615|12578.6|12538.1|12478.1|7
1610122800000|2021-01-08 16:20:00|12563.4|12503.4|12563.7|12503.7|12563.7|12503.7|12563.4|12503.4|0
1610123100000|2021-01-08 16:25:00|12573.7|12513.7|12605|12545|12626.5|12566.5|12573.7|12513.7|5
1610123400000|2021-01-08 16:30:00|12612.5|12552.5|12617.5|12557.5|12624|12564|12612.5|12552.5|0
1610123700000|2021-01-08 16:35:00|12605|12565|12617.5|12557.5|12617.5|12567.5|12605|12557.5|0
1610124300000|2021-01-08 16:45:00|12605|12565|12577.5|12517.5|12605|12565|12565|12517.5|11
1610124600000|2021-01-08 16:50:00|12553.2|12529.2|12510.6|12470.6|12553.2|12529.2|12510.6|12463.1|5
1610124900000|2021-01-08 16:55:00|12513.1|12473.1|12523.1|12483.1|12523.1|12483.1|12510.6|12470.6|1
1610125800000|2021-01-08 17:10:00|12523.4|12483.4|12507.9|12483.9|12523.4|12487|12507.9|12483.4|3
1610126100000|2021-01-08 17:15:00|12523.4|12483.4|12508.4|12448.4|12523.4|12489.2|12475.4|12446.6|12
1610126400000|2021-01-08 17:20:00|12506.2|12446.2|12440.4|12416.4|12506.2|12454.2|12440.4|12416.4|7
1610126700000|2021-01-08 17:25:00|12440.1|12416.1|12468.4|12408.4|12491.2|12431.2|12432.9|12402.2|14
1610127000000|2021-01-08 17:30:00|12468.7|12408.7|12438.2|12414.2|12468.7|12421.2|12438.2|12408.4|2
1610127300000|2021-01-08 17:35:00|12437.6|12413.6|12456.2|12396.2|12488.7|12430|12406.1|12371.2|15
1610127600000|2021-01-08 17:40:00|12458.7|12398.7|12453.7|12393.7|12458.7|12398.7|12453.7|12393.7|0
1610127900000|2021-01-08 17:45:00|12456.2|12396.2|12461.2|12401.2|12463.7|12403.7|12456.2|12396.2|0
1610128200000|2021-01-08 17:50:00|12461.3|12401.3|12473.8|12413.8|12473.8|12413.8|12461.3|12401.3|0
1610128500000|2021-01-08 17:55:00|12476.3|12416.3|12473.8|12413.8|12476.3|12416.3|12473.8|12413.8|0
1610128800000|2021-01-08 18:00:00|12482.5|12422.5|12478.8|12418.8|12483.8|12423.8|12476.3|12416.3|0
1610129100000|2021-01-08 18:05:00|12479.4|12419.4|12468.8|12408.8|12490.3|12436.3|12463.8|12403.8|10
1610129700000|2021-01-08 18:15:00|12458.8|12418.8|12458.8|12418.8|12477.5|12418.8|12458.8|12417.5|0
1610130300000|2021-01-08 18:25:00|12477.5|12417.5|12504.1|12444.1|12518.1|12458.1|12428.3|12393.8|14
1610130600000|2021-01-08 18:30:00|12503.8|12443.8|12456.3|12416.3|12503.8|12449.6|12456.3|12408.8|1
1610130900000|2021-01-08 18:35:00|12464.1|12404.1|12451.3|12411.3|12468.8|12421.3|12451.3|12399.1|1
1610131200000|2021-01-08 18:40:00|12461.3|12421.3|12448.8|12408.8|12461.3|12421.3|12448.8|12408.8|0
1610131500000|2021-01-08 18:45:00|12446.3|12406.3|12448.8|12408.8|12448.8|12408.8|12446.3|12406.3|1
1610131800000|2021-01-08 18:50:00|12446.6|12406.6|12461.3|12401.3|12483.8|12423.8|12436.7|12381.3|4
1610132100000|2021-01-08 18:55:00|12459.1|12399.1|12488.2|12428.2|12488.2|12428.2|12451.3|12391.3|7
1610370000000|2021-01-11 13:00:00|12455.6|12395.6|12446.4|12386.4|12455.6|12395.6|12410.9|12358.9|7
1610370300000|2021-01-11 13:05:00|12440.6|12400.6|12436.4|12412.4|12465.6|12425.6|12435.9|12400.6|3
1610370600000|2021-01-11 13:10:00|12453.9|12413.9|12453.9|12413.9|12453.9|12413.9|12453.9|12413.9|0
1610370900000|2021-01-11 13:15:00|12465.6|12425.6|12441.9|12401.9|12465.6|12431.5|12441.9|12401.9|1
1610371200000|2021-01-11 13:20:00|12429.7|12405.7|12436.9|12396.9|12441.9|12405.7|12420.9|12386.9|3
1610371500000|2021-01-11 13:25:00|12426.4|12402.4|12413.9|12389.9|12426.4|12402.4|12408.9|12384.9|4
1610371800000|2021-01-11 13:30:00|12406.4|12382.4|12403.9|12379.9|12406.4|12382.4|12401.4|12377.4|4
1610372100000|2021-01-11 13:35:00|12404.3|12380.3|12411.8|12387.8|12417.3|12387.8|12401.8|12371.9|7
1610372400000|2021-01-11 13:40:00|12409.3|12385.3|12417.3|12357.3|12419.8|12385.3|12379.3|12355.3|8
1610372700000|2021-01-11 13:45:00|12416.9|12356.9|12386|12362|12416.9|12362.4|12386|12356.5|5
1610373000000|2021-01-11 13:50:00|12383.9|12359.9|12406|12382|12411.9|12382|12378.5|12354.5|11
1610373300000|2021-01-11 13:55:00|12411.5|12371.5|12409|12369|12416.5|12382|12405.5|12369|5
1610373600000|2021-01-11 14:00:00|12401.5|12361.5|12406|12382|12416.5|12382|12391|12355.2|3
1610373900000|2021-01-11 14:05:00|12411|12387|12426.5|12386.5|12426.5|12387|12406|12382|2
1610374500000|2021-01-11 14:15:00|12431.5|12391.5|12436.5|12396.5|12439|12399|12418.5|12391.5|6
1610374800000|2021-01-11 14:20:00|12426|12402|12416.5|12376.5|12426|12402|12416.5|12376.5|3
1610375100000|2021-01-11 14:25:00|12421.5|12361.5|12411.9|12371.9|12421.5|12382.8|12406|12361.5|4
1610375400000|2021-01-11 14:30:00|12407.8|12367.8|12406.9|12366.9|12409.4|12369.4|12404.4|12364.4|0
1610376000000|2021-01-11 14:40:00|12394.8|12370.8|12373.9|12349.9|12394.8|12370.8|12373.9|12349.9|14
1610376300000|2021-01-11 14:45:00|12396.9|12356.9|12405.2|12365.2|12405.2|12367|12388.9|12356.9|5
1610376600000|2021-01-11 14:50:00|12406.9|12366.9|12379.8|12355.8|12414.4|12377.4|12379.8|12351.9|5
1610376900000|2021-01-11 14:55:00|12378.9|12354.9|12331.4|12307.4|12385.3|12354.9|12328.9|12301.1|42
1610377200000|2021-01-11 15:00:00|12341.9|12301.9|12344.4|12320.4|12374.4|12332.4|12341.4|12301.9|3
1610377500000|2021-01-11 15:05:00|12342.3|12318.3|12341.4|12317.4|12343.9|12319.9|12341.4|12317.4|0
1610377800000|2021-01-11 15:10:00|12373.9|12313.9|12343.9|12319.9|12373.9|12328.7|12343.9|12313.9|7
1610378100000|2021-01-11 15:15:00|12344.4|12320.4|12344.4|12320.4|12344.4|12320.4|12344.4|12320.4|1
1610378400000|2021-01-11 15:20:00|12346.4|12322.4|12346.9|12322.9|12346.9|12322.9|12346.4|12322.4|4
1610378700000|2021-01-11 15:25:00|||||||||1
1610379000000|2021-01-11 15:30:00|12344.4|12320.4|12334.4|12310.4|12344.4|12320.4|12331.9|12307.9|3
1610379300000|2021-01-11 15:35:00|12332.3|12308.3|12299.4|12275.4|12332.3|12308.3|12294.4|12270.4|20
1610379900000|2021-01-11 15:45:00|12301.1|12277.1|12306.9|12282.9|12309.4|12285.4|12301.1|12277.1|3
1610380200000|2021-01-11 15:50:00|12311|12287|12311.9|12287.9|12314.4|12290.4|12306.9|12282.9|2
1610380800000|2021-01-11 16:00:00|12309.4|12285.4|12309.4|12285.4|12309.4|12285.4|12309.4|12285.4|0
1610381400000|2021-01-11 16:10:00|12314.4|12290.4|12296.9|12272.9|12314.4|12290.4|12296.9|12272.9|7
1610381700000|2021-01-11 16:15:00|||||||||2
1610382000000|2021-01-11 16:20:00|12298.2|12274.2|12274.8|12250.8|12304.4|12280.4|12274.8|12250.8|11
1610382300000|2021-01-11 16:25:00|12277.9|12253.9|12284.4|12260.4|12302.4|12267.9|12277.9|12253.9|5
1610382600000|2021-01-11 16:30:00|12284.8|12260.8|12307.9|12267.9|12307.9|12277.9|12284.8|12260.8|7
1610382900000|2021-01-11 16:35:00|12312.4|12272.4|12280.7|12256.7|12312.4|12278.4|12280.7|12256.7|4
1610383500000|2021-01-11 16:45:00|12269.1|12245.1|12265|12241|12304.2|12245.1|12262.4|12237.9|7
1610383800000|2021-01-11 16:50:00|12262.5|12238.5|12232.8|12208.8|12262.5|12238.5|12225.3|12201.3|18
1610384100000|2021-01-11 16:55:00|12234.9|12210.9|12260.8|12220.8|12273.3|12223.3|12234.9|12208.3|1
1610384400000|2021-01-11 17:00:00|12259.1|12219.1|12308.3|12248.3|12315.8|12255.8|12242.8|12213.3|6
1610384700000|2021-01-11 17:05:00|12310.4|12250.4|12296.2|12236.2|12310.8|12250.8|12295.8|12235.8|1
1610385000000|2021-01-11 17:10:00|12293.7|12233.7|12276.2|12216.2|12298.6|12238.6|12271.2|12211.2|1
1610385300000|2021-01-11 17:15:00|12271.2|12211.2|12271.2|12211.2|12326.2|12266.2|12268.7|12208.7|5
1610385600000|2021-01-11 17:20:00|12268.7|12208.7|12288.7|12228.7|12353.7|12293.7|12268.7|12208.7|8
1610385900000|2021-01-11 17:25:00|12288.3|12228.3|12253.8|12213.8|12288.3|12228.3|12243.2|12208.7|5
1610386200000|2021-01-11 17:30:00|12249.5|12209.5|12216.6|12192.6|12258.8|12209.5|12216.6|12184.6|5
1610386500000|2021-01-11 17:35:00|12214|12190|12201.4|12141.4|12244.2|12190|12177.9|12141.4|12
1610386800000|2021-01-11 17:40:00|12175.9|12151.9|12195.5|12155.5|12240.5|12180.5|12175.9|12146.4|3
1610387100000|2021-01-11 17:45:00|12193|12153|12238|12178|12254.2|12194.2|12175.9|12144.6|5
1610387400000|2021-01-11 17:50:00|12231.8|12171.8|12234.6|12174.6|12247.6|12187.6|12209.1|12161.8|1
1610387700000|2021-01-11 17:55:00|12226.4|12166.4|12207.1|12147.1|12227.1|12167.1|12207.1|12147.1|5
1610388000000|2021-01-11 18:00:00|12204.6|12144.6|12179.1|12155.1|12217.1|12164.3|12179.1|12139.6|4
1610388300000|2021-01-11 18:05:00|12185.1|12145.1|12192.1|12152.1|12237.1|12177.1|12179.1|12140.1|5
1610388600000|2021-01-11 18:10:00|12192.2|12152.2|12192.2|12152.2|12192.2|12152.2|12192.2|12152.2|0
1610388900000|2021-01-11 18:15:00|12189.7|12149.7|12154.2|12130.2|12189.7|12149.7|12154.2|12130.2|16
1610389200000|2021-01-11 18:20:00|12136.7|12112.7|12141.7|12117.7|12141.7|12117.7|12134.2|12110.2|16
1610389500000|2021-01-11 18:25:00|12194.7|12134.7|12348.1|12288.1|12365.5|12305.5|12182.2|12122.2|45
1610389800000|2021-01-11 18:30:00|12355.2|12295.2|12347.7|12307.7|12368.9|12323.5|12341.1|12293.1|5
1610390100000|2021-01-11 18:35:00|12349.8|12309.8|12360.9|12336.9|12368|12344|12329.7|12302.7|42
1610390400000|2021-01-11 18:40:00|12361.3|12337.3|12303.9|12243.9|12361.3|12337.3|12278.5|12218.5|11
1610390700000|2021-01-11 18:45:00|12299.8|12239.8|12359.4|12299.4|12361.4|12301.4|12276.4|12216.4|0
1610391000000|2021-01-11 18:50:00|12358.9|12298.9|12318.5|12258.5|12358.9|12311.4|12276|12216|6
1610391300000|2021-01-11 18:55:00|12323.5|12263.5|12340.6|12280.6|12340.6|12280.6|12323.5|12263.5|4
1610456400000|2021-01-12 13:00:00|12343.3|12283.3|12298.3|12238.3|12343.3|12283.3|12217.9|12157.9|16
1610456700000|2021-01-12 13:05:00|12292.2|12232.2|12288.3|12228.3|12308.3|12248.3|12288.3|12228.3|0
1610457000000|2021-01-12 13:10:00|12300.5|12240.5|12295.8|12235.8|12324.4|12264.4|12255.3|12223.3|4
1610457300000|2021-01-12 13:15:00|12263.3|12223.3|12260.8|12200.8|12309.2|12249.2|12255.8|12195.8|9
1610457600000|2021-01-12 13:20:00|12258.8|12198.8|12215.9|12175.9|12258.8|12198.8|12215.9|12168.4|1
1610457900000|2021-01-12 13:25:00|12202.9|12178.9|12245.9|12185.9|12281.4|12221.4|12200.4|12176.4|6
1610458200000|2021-01-12 13:30:00|12253.4|12193.4|12305.9|12245.9|12325.9|12265.9|12216.8|12158.4|3
1610458500000|2021-01-12 13:35:00|12320.9|12260.9|12308.4|12248.4|12320.9|12260.9|12248.2|12200.7|0
1610458800000|2021-01-12 13:40:00|12310.9|12250.9|12305.9|12245.9|12323.4|12263.4|12296.8|12236.8|0
1610459100000|2021-01-12 13:45:00|12303.4|12243.4|12303.4|12243.4|12305.9|12245.9|12303.4|12243.4|0
1610459400000|2021-01-12 13:50:00|12305.9|12245.9|12305.9|12245.9|12305.9|12245.9|12305.9|12245.9|0
1610459700000|2021-01-12 13:55:00|12303.4|12243.4|12325.7|12265.7|12325.7|12265.7|12303.4|12243.4|2
1610460000000|2021-01-12 14:00:00|12323.2|12263.2|12318.2|12258.2|12323.2|12263.2|12318.2|12258.2|1
1610460300000|2021-01-12 14:05:00|12322.3|12262.3|12333.9|12273.9|12336.4|12276.4|12322.3|12262.3|1
1610460600000|2021-01-12 14:10:00|12337.9|12277.9|12335.9|12275.9|12343.4|12295.4|12327.3|12267.3|1
1610460900000|2021-01-12 14:15:00|12337.9|12277.9|12335.9|12295.9|12342.9|12295.9|12335.9|12277.9|0
1610461200000|2021-01-12 14:20:00|12338.4|12298.4|12300.3|12260.3|12338.4|12298.4|12298.2|12258.2|7
1610461500000|2021-01-12 14:25:00|12298.2|12258.2|12319.8|12259.8|12335.9|12280.9|12298.2|12253.3|1
1610461800000|2021-01-12 14:30:00|12322.3|12262.3|12308.3|12268.3|12322.3|12268.3|12307.3|12259.8|1
1610462100000|2021-01-12 14:35:00|12317.3|12277.3|12317.3|12277.3|12317.3|12277.3|12317.3|12277.3|1
1610462400000|2021-01-12 14:40:00|12314.8|12274.8|12313.4|12273.4|12315.5|12278.9|12302.9|12272.8|0
1610462700000|2021-01-12 14:45:00|12302.9|12278.9|12315.4|12291.4|12315.4|12291.4|12302.9|12273|3
1610463000000|2021-01-12 14:50:00|12323.9|12263.9|12302.9|12278.9|12328|12280.3|12302.9|12263.9|1
1610463300000|2021-01-12 14:55:00|12300.9|12276.9|12300.4|12276.4|12300.9|12276.9|12300.4|12276.4|0
1610463600000|2021-01-12 15:00:00|12302.3|12262.3|12299.4|12259.4|12312.5|12262.4|12284.3|12251.9|4
1610463900000|2021-01-12 15:05:00|12316.9|12256.9|12299.4|12259.4|12316.9|12260.3|12299.4|12254.9|1
1610464500000|2021-01-12 15:15:00|12293.4|12269.4|12318.9|12258.9|12323.9|12269.4|12293.4|12258.9|1
1610464800000|2021-01-12 15:20:00|12306.4|12266.4|12293.4|12269.4|12306.4|12270.4|12293.4|12266.4|2
1610465400000|2021-01-12 15:30:00|12291.4|12267.4|12281.4|12241.4|12301.1|12267.4|12265|12223|13
1610465700000|2021-01-12 15:35:00|12281.5|12241.5|12281.5|12241.5|12281.5|12241.5|12281.5|12241.5|0
1610466000000|2021-01-12 15:40:00|12281.9|12241.9|12284.4|12244.4|12305|12248.8|12263.5|12223.5|4
1610466300000|2021-01-12 15:45:00|12284.9|12244.9|12284.9|12244.9|12284.9|12244.9|12284.9|12244.9|0
1610466600000|2021-01-12 15:50:00|12302.4|12242.4|12259.4|12235.4|12302.4|12247.4|12259.4|12219.9|3
1610466900000|2021-01-12 15:55:00|12254.4|12230.4|12234.9|12174.9|12254.4|12230.4|12217.4|12169.4|5
1610467200000|2021-01-12 16:00:00|12234.4|12174.4|12224.4|12164.4|12234.4|12182.4|12221.9|12164.4|0
1610467500000|2021-01-12 16:05:00|12220.4|12160.4|12229.5|12169.5|12246.9|12206.9|12193.9|12159.4|4
1610467800000|2021-01-12 16:10:00|12242|12182|12224.4|12200.4|12242|12202.3|12224|12172|5
1610468100000|2021-01-12 16:15:00|12244.9|12204.9|12244.4|12220.4|12247|12220.4|12244.4|12204.9|2
1610468400000|2021-01-12 16:20:00|12244.9|12204.9|12244.5|12204.5|12244.9|12204.9|12244.5|12204.5|0
1610468700000|2021-01-12 16:25:00|12244|12204|12238.5|12214.5|12244|12214.5|12238.5|12204|2
1610469000000|2021-01-12 16:30:00|12311.5|12251.5|12254|12194|12311.5|12251.5|12254|12194|8
1610469300000|2021-01-12 16:35:00|12218.5|12158.5|12246.5|12186.5|12266.5|12206.5|12189|12129|3
1610469600000|2021-01-12 16:40:00|12258.7|12198.7|12224.3|12164.3|12271.5|12211.5|12224.3|12164.3|6
1610469900000|2021-01-12 16:45:00|12221.5|12161.5|12231.5|12171.5|12276.5|12216.5|12221.5|12161.5|5
1610470200000|2021-01-12 16:50:00|12233.5|12173.5|12219|12159|12236.5|12176.5|12219|12159|2
1610470500000|2021-01-12 16:55:00|12223.1|12163.1|12201.5|12141.5|12224|12164|12194|12134|3
1610470800000|2021-01-12 17:00:00|12206.5|12146.5|12221.5|12161.5|12221.5|12161.5|12206.5|12146.5|0
1610471100000|2021-01-12 17:05:00|12216.5|12156.5|12216.5|12156.5|12216.5|12156.5|12216.5|12156.5|0
1610471400000|2021-01-12 17:10:00|12209|12149|12213.6|12153.6|12214|12154|12206.5|12146.5|1
1610471700000|2021-01-12 17:15:00|12208.6|12148.6|12201.1|12141.1|12210.6|12150.6|12201.1|12141.1|1
1610472000000|2021-01-12 17:20:00|12199|12139|12196.1|12136.1|12199|12139|12196.1|12136.1|1
1610472300000|2021-01-12 17:25:00|12190|12130|12176.1|12116.1|12191.1|12131.1|12176.1|12116.1|3
1610472600000|2021-01-12 17:30:00|12174.1|12114.1|12173.6|12113.6|12174.1|12114.1|12173.6|12113.6|3
1610472900000|2021-01-12 17:35:00|||||||||1
1610473200000|2021-01-12 17:40:00|12161.6|12121.6|12147.2|12123.2|12161.6|12131.6|12147.2|12118.6|5
1610473500000|2021-01-12 17:45:00|12149.2|12125.2|12149.7|12125.7|12189.1|12135.2|12149.2|12117.7|3
1610473800000|2021-01-12 17:50:00|12150.1|12126.1|12147.6|12123.6|12153|12129|12147.6|12123.6|9
1610474100000|2021-01-12 17:55:00|12155.1|12131.1|12215.6|12155.6|12225.6|12165.6|12155.1|12131.1|9
1610474700000|2021-01-12 18:05:00|12195.4|12135.4|12180.6|12120.6|12195.4|12135.4|12180.6|12120.6|0
1610475000000|2021-01-12 18:10:00|12180.7|12120.7|12183.2|12123.2|12183.2|12123.2|12180.7|12120.7|2
1610475300000|2021-01-12 18:15:00|12175.7|12135.7|12175.7|12135.7|12175.7|12135.7|12175.7|12135.7|0
1610475600000|2021-01-12 18:20:00|12178.2|12138.2|12168.6|12128.6|12186|12138.2|12158.1|12123.2|4
1610475900000|2021-01-12 18:25:00|12158.1|12134.1|12202.6|12142.6|12221|12161|12119.1|12081.6|22
1610476200000|2021-01-12 18:30:00|12202.1|12142.1|12226.6|12166.6|12249.2|12189.2|12202.1|12142.1|0
1610476500000|2021-01-12 18:35:00|12221.6|12161.6|12226.2|12166.2|12226.6|12166.6|12221.6|12161.6|0
1610476800000|2021-01-12 18:40:00|12226.6|12166.6|12226.6|12166.6|12226.6|12166.6|12226.6|12166.6|0
1610477400000|2021-01-12 18:50:00|12229.1|12169.1|12239.1|12199.1|12239.1|12199.1|12229.1|12169.1|2
1610477700000|2021-01-12 18:55:00|12236.1|12212.1|12256.6|12196.6|12266.6|12219.1|12236.1|12191.6|11
1610542800000|2021-01-13 13:00:00|12193.7|12133.7|12188.7|12128.7|12253.2|12201.2|12188.7|12128.7|6
1610543100000|2021-01-13 13:05:00|12194.7|12134.7|12238.7|12178.7|12243.7|12183.7|12194.7|12134.7|1
1610543700000|2021-01-13 13:15:00|12239.2|12179.2|12239.2|12179.2|12239.2|12179.2|12239.2|12179.2|0
1610544000000|2021-01-13 13:20:00|12241.7|12181.7|12211.2|12187.2|12241.7|12189.2|12211.2|12181.7|3
1610544300000|2021-01-13 13:25:00|12211.3|12187.3|12208.8|12184.8|12211.3|12187.3|12208.8|12184.8|0
1610544900000|2021-01-13 13:35:00|12211.3|12187.3|12186.8|12126.8|12241.8|12212.3|12186.8|12126.8|14
1610545200000|2021-01-13 13:40:00|12196.8|12136.8|12194.3|12134.3|12199.3|12139.3|12194.3|12134.3|0
1610545500000|2021-01-13 13:45:00|12193.8|12133.8|12193.8|12133.8|12194.3|12134.3|12193.3|12133.3|1
1610545800000|2021-01-13 13:50:00|12193.3|12133.3|12210.3|12150.3|12212.8|12152.8|12192.8|12132.8|2
1610546100000|2021-01-13 13:55:00|12204.3|12144.3|12209.8|12149.8|12225.3|12165.3|12184.8|12124.8|4
1610546400000|2021-01-13 14:00:00|12209.2|12149.2|12221.2|12161.2|12223.2|12163.2|12208.7|12148.7|3
1610546700000|2021-01-13 14:05:00|12223.7|12163.7|12233.7|12173.7|12233.7|12173.7|12223.7|12163.7|3
1610547000000|2021-01-13 14:10:00|12235.7|12175.7|12238.2|12178.2|12238.2|12178.2|12233.2|12173.2|1
1610547300000|2021-01-13 14:15:00|12240.7|12180.7|12223.2|12163.2|12250.7|12190.7|12218.2|12158.2|5
1610547600000|2021-01-13 14:20:00|12221.2|12161.2|12233.2|12173.2|12233.2|12173.2|12220.7|12160.7|0
1610547900000|2021-01-13 14:25:00|12213.3|12173.3|12210.7|12170.7|12213.3|12173.3|12210.7|12170.7|0
1610548200000|2021-01-13 14:30:00|12209.2|12169.2|12209.2|12169.2|12209.2|12169.2|12209.2|12169.2|0
1610548500000|2021-01-13 14:35:00|12207.2|12167.2|12209.2|12169.2|12213.3|12169.2|12184.7|12125.7|10
1610548800000|2021-01-13 14:40:00|12211.2|12171.2|12184.8|12160.8|12231.2|12186.2|12184.8|12160.8|8
1610549100000|2021-01-13 14:45:00|12218.7|12158.7|12223.7|12183.7|12231.8|12183.7|12218.7|12158.7|3
1610549400000|2021-01-13 14:50:00|12224.3|12184.3|12243.7|12183.7|12246.8|12189.3|12209.3|12164.3|0
1610549700000|2021-01-13 14:55:00|12248.7|12188.7|12243.7|12203.7|12251.2|12203.7|12238.7|12178.7|0
1610550000000|2021-01-13 15:00:00|12236.2|12176.2|12238.8|12198.8|12251.3|12198.8|12236.2|12176.2|1
1610550300000|2021-01-13 15:05:00|12246.7|12206.7|12313.8|12253.8|12321.3|12286.8|12246.7|12206.7|24
1610550600000|2021-01-13 15:10:00|12317.7|12257.7|12305.8|12281.8|12321.3|12281.8|12276.3|12216.3|5
1610550900000|2021-01-13 15:15:00|12299.9|12239.9|12345.8|12321.8|12346.8|12321.8|12299.9|12239.9|13
1610551200000|2021-01-13 15:20:00|12355.7|12331.7|12410.8|12386.8|12418.8|12386.8|12355.7|12331.7|36
1610551500000|2021-01-13 15:25:00|12393.8|12333.8|12383.8|12343.8|12416.3|12368.8|12373.8|12313.8|10
1610551800000|2021-01-13 15:30:00|12379.8|12355.8|12393.8|12333.8|12403.8|12363.8|12379.8|12323.8|8
1610552100000|2021-01-13 15:35:00|12378.8|12338.8|12381.3|12357.3|12384.3|12357.3|12378.8|12338.8|2
1610552400000|2021-01-13 15:40:00|12376.3|12352.3|12414.8|12374.8|12425.8|12379.8|12376.3|12336.8|5
1610552700000|2021-01-13 15:45:00|12422.3|12382.3|12404.8|12344.8|12429.9|12395.3|12404.8|12344.8|7
1610553000000|2021-01-13 15:50:00|12397.3|12337.3|12369.8|12329.8|12397.3|12337.3|12369.8|12329.8|0
1610553300000|2021-01-13 15:55:00|12373.9|12333.9|12374.8|12334.8|12399.8|12339.8|12373.9|12322.3|1
1610553600000|2021-01-13 16:00:00|12377.4|12337.4|12392.4|12352.4|12414.4|12374.4|12377.4|12332.4|9
1610553900000|2021-01-13 16:05:00|12389.8|12349.8|12369.4|12309.4|12392.4|12352.4|12357.4|12309.4|6
1610554200000|2021-01-13 16:10:00|12369.9|12309.9|12389.3|12365.3|12392.3|12365.3|12362.4|12309.9|4
1610554500000|2021-01-13 16:15:00|12387.3|12363.3|12407.3|12367.3|12407.3|12367.3|12387.3|12363.3|2
1610554800000|2021-01-13 16:20:00|12406.8|12366.8|12410.8|12386.8|12411.3|12387.3|12404.3|12366.8|1
1610555100000|2021-01-13 16:25:00|12403.3|12379.3|12410.3|12386.3|12410.8|12386.8|12403.3|12379.3|12
1610555400000|2021-01-13 16:30:00|||||||||2
1610555700000|2021-01-13 16:35:00|12412.3|12388.3|12427.3|12403.3|12427.3|12403.3|12412.3|12388.3|9
1610556000000|2021-01-13 16:40:00|12428.8|12404.8|12436.3|12412.3|12436.3|12412.3|12428.8|12404.8|4
1610556300000|2021-01-13 16:45:00|12434.8|12394.8|12434.8|12394.8|12434.8|12394.8|12434.8|12394.8|1
1610556600000|2021-01-13 16:50:00|12436.8|12396.8|12436.8|12396.8|12436.8|12396.8|12436.8|12396.8|1
1610556900000|2021-01-13 16:55:00|12432.8|12408.8|12438.8|12414.8|12438.8|12414.8|12432.8|12408.8|1
1610557500000|2021-01-13 17:05:00|12436.8|12412.8|12451.8|12427.8|12451.8|12427.8|12436.8|12412.8|2
1610557800000|2021-01-13 17:10:00|12449.3|12425.3|12449.3|12425.3|12449.3|12425.3|12449.3|12425.3|0
1610558100000|2021-01-13 17:15:00|12451.8|12427.8|12451.8|12427.8|12451.8|12427.8|12451.8|12427.8|0
1610558400000|2021-01-13 17:20:00|12452.3|12428.3|12467.3|12443.3|12467.3|12443.3|12452.3|12428.3|6
1610558700000|2021-01-13 17:25:00|12416.3|12356.3|12455.8|12431.8|12468.3|12431.8|12416.3|12356.3|4
1610559000000|2021-01-13 17:30:00|12461.8|12437.8|12464.8|12440.8|12464.8|12440.8|12456.3|12432.3|6
1610559300000|2021-01-13 17:35:00|12460.8|12436.8|12460.8|12436.8|12462.8|12438.8|12460.8|12436.8|1
1610559600000|2021-01-13 17:40:00|||||||||1
1610559900000|2021-01-13 17:45:00|12462.8|12438.8|12464.8|12440.8|12464.8|12440.8|12462.8|12438.8|1
1610560200000|2021-01-13 17:50:00|12462.8|12438.8|12464.8|12440.8|12464.8|12440.8|12462.8|12438.8|3
1610560500000|2021-01-13 17:55:00|||||||||1
1610561400000|2021-01-13 18:10:00|12466.8|12442.8|12467.3|12443.3|12467.3|12443.3|12461.3|12437.3|14
1610561700000|2021-01-13 18:15:00|12463.3|12439.3|12463.8|12439.8|12463.8|12439.8|12449.8|12420.8|17
1610562000000|2021-01-13 18:20:00|12461.3|12437.3|12462.8|12438.8|12468.8|12444.8|12461.3|12437.3|13
1610562300000|2021-01-13 18:25:00|12464.8|12440.8|12487.7|12463.7|12487.7|12463.7|12464.8|12440.8|21
1610562600000|2021-01-13 18:30:00|12489.7|12465.7|12500.2|12476.2|12500.2|12476.2|12483.3|12459.3|28
1610562900000|2021-01-13 18:35:00|12498.3|12474.3|12497.7|12473.7|12501.3|12474.3|12484.3|12439.3|10
1610563200000|2021-01-13 18:40:00|12489.4|12429.4|12484.3|12460.3|12493.3|12460.3|12483.3|12429.4|7
1610563500000|2021-01-13 18:45:00|||||||||5
1610563800000|2021-01-13 18:50:00|12498.3|12458.3|12497.8|12473.8|12500.8|12476.3|12495.3|12458.3|5
1610564100000|2021-01-13 18:55:00|12499.8|12459.8|12499.3|12439.3|12509.7|12475.2|12494.2|12439.3|13
1610629200000|2021-01-14 13:00:00|12507|12467|12469.5|12409.5|12516.5|12492.5|12469.5|12409.5|16
1610629500000|2021-01-14 13:05:00|12467.6|12407.6|12465.1|12405.1|12467.6|12407.6|12464.5|12404.5|0
1610630400000|2021-01-14 13:20:00|12467.6|12407.6|12465.1|12405.1|12467.6|12407.6|12465.1|12405.1|5
1610631000000|2021-01-14 13:30:00|12462.6|12402.6|12462.6|12402.6|12462.6|12402.6|12462.6|12402.6|0
1610631300000|2021-01-14 13:35:00|12460.6|12400.6|12447.6|12407.6|12460.6|12407.6|12447.6|12400.1|2
1610631600000|2021-01-14 13:40:00|12439.6|12415.6|12439.6|12415.6|12442.1|12418.1|12439.6|12415.6|1
1610631900000|2021-01-14 13:45:00|12437.6|12413.6|12412.1|12388.1|12437.6|12413.6|12412.1|12387.6|5
1610632200000|2021-01-14 13:50:00|12418.4|12358.4|12382.6|12358.6|12418.4|12365.6|12382.6|12350.6|3
1610632500000|2021-01-14 13:55:00|12402.6|12378.6|12400.6|12360.6|12416.7|12379.7|12400.6|12350.6|5
1610632800000|2021-01-14 14:00:00|12400.7|12360.7|12415.7|12375.7|12420.2|12396.2|12382.7|12353.2|20
1610633100000|2021-01-14 14:05:00|12413.5|12389.5|12415.7|12375.7|12420.7|12396.2|12409.6|12360.7|0
1610633400000|2021-01-14 14:10:00|12413.5|12389.5|12415.7|12375.7|12421.2|12395.1|12410.2|12358.4|0
1610633700000|2021-01-14 14:15:00|12409.6|12385.6|12413.5|12389.5|12421.8|12396.2|12407.7|12356.8|2
1610634000000|2021-01-14 14:20:00|12415.2|12391.2|12415.2|12391.2|12425.7|12396.2|12398.7|12356.5|3
1610634300000|2021-01-14 14:25:00|12410.2|12386.2|12415.7|12355.7|12426.2|12393.7|12410.2|12355.7|0
1610634600000|2021-01-14 14:30:00|12413.2|12373.2|12415.2|12391.2|12420.7|12396.2|12410.2|12358.2|5
1610634900000|2021-01-14 14:35:00|12423.2|12363.2|12398.2|12358.2|12423.2|12368.2|12398.2|12358.2|6
1610635200000|2021-01-14 14:40:00|12400.7|12360.7|12392.7|12368.7|12403.2|12371.2|12377.7|12353.7|10
1610635500000|2021-01-14 14:45:00|12387.7|12363.7|12405.1|12381.1|12430.1|12392.5|12387.7|12363.7|8
1610635800000|2021-01-14 14:50:00|12398.2|12374.2|12414.2|12374.2|12416.5|12392.5|12398.2|12372.6|8
1610636100000|2021-01-14 14:55:00|12426.7|12366.7|12425.6|12365.6|12426.7|12366.7|12425.6|12365.6|2
1610636400000|2021-01-14 15:00:00|12440.6|12380.6|12435.9|12375.9|12449.8|12389.8|12435.9|12375.9|3
1610636700000|2021-01-14 15:05:00|12437.9|12377.9|12427.9|12403.9|12438.4|12406.4|12427.4|12377.9|0
1610637000000|2021-01-14 15:10:00|12430.4|12406.4|12452.9|12428.9|12455.4|12431.4|12430.4|12406.4|16
1610637300000|2021-01-14 15:15:00|12453|12429|12457.4|12433.4|12457.4|12433.4|12452.4|12428.4|2
1610637600000|2021-01-14 15:20:00|12459.1|12435.1|12474.9|12450.9|12474.9|12450.9|12459.1|12435.1|2
1610638200000|2021-01-14 15:30:00|12469.3|12429.3|12472.4|12448.4|12474.9|12450.9|12467.4|12429.3|9
1610638500000|2021-01-14 15:35:00|12474.4|12450.4|12487.4|12463.4|12487.4|12463.4|12474.4|12450.4|6
1610638800000|2021-01-14 15:40:00|12489.9|12465.9|12489.9|12465.9|12492.4|12468.4|12489.9|12465.9|6
1610639100000|2021-01-14 15:45:00|12491.9|12467.9|12489.9|12465.9|12492.4|12468.4|12487.4|12463.4|8
1610639700000|2021-01-14 15:55:00|12491|12467|12481|12457|12496|12472|12480.2|12456.2|11
1610640000000|2021-01-14 16:00:00|12479.9|12455.9|12482.4|12458.4|12482.4|12458.4|12474.9|12450.9|2
1610640300000|2021-01-14 16:05:00|12485.2|12461.2|12502.4|12478.4|12502.4|12478.4|12485.2|12461.2|10
1610640600000|2021-01-14 16:10:00|12504.9|12480.9|12512.4|12488.4|12512.4|12488.4|12504.9|12480.9|9
1610640900000|2021-01-14 16:15:00|12504.9|12480.9|12507.5|12483.5|12507.5|12483.5|12504.9|12480.9|4
1610641200000|2021-01-14 16:20:00|12510|12486|12510|12486|12510|12486|12510|12486|1
1610641500000|2021-01-14 16:25:00|12505|12481|12510|12486|12510|12486|12505|12481|2
1610641800000|2021-01-14 16:30:00|12508|12484|12505|12481|12508|12484|12502.5|12478.5|2
1610642100000|2021-01-14 16:35:00|12506.9|12482.9|12505|12481|12510|12486|12505|12481|1
1610642400000|2021-01-14 16:40:00|12497.5|12473.5|12497.5|12473.5|12497.5|12473.5|12497.5|12473.5|3
1610642700000|2021-01-14 16:45:00|12508|12468|12500.5|12460.5|12508|12474|12497.5|12460.5|1
1610643600000|2021-01-14 17:00:00|12513|12453|12498|12458|12513|12461|12498|12453|2
1610644200000|2021-01-14 17:10:00|12487.5|12463.5|12487.5|12463.5|12487.5|12463.5|12487.5|12463.5|0
1610644500000|2021-01-14 17:15:00|12498|12458|12485|12461|12498|12464|12485|12458|1
1610644800000|2021-01-14 17:20:00|12487.5|12463.5|12467.5|12443.5|12495|12471|12467.5|12438|18
1610645100000|2021-01-14 17:25:00|12465.8|12441.8|12460|12436|12465.8|12441.8|12460|12436|2
1610645400000|2021-01-14 17:30:00|12457.7|12417.7|12440.3|12416.3|12461.6|12429.6|12440.3|12410.8|5
1610645700000|2021-01-14 17:35:00|12438.3|12414.3|12432.8|12408.8|12444.7|12420.7|12432.8|12408.8|13
1610646000000|2021-01-14 17:40:00|12430.6|12406.6|12445.6|12421.6|12445.6|12421.6|12430.6|12406.6|17
1610646300000|2021-01-14 17:45:00|12440.6|12416.6|12441.1|12417.1|12443.6|12419.6|12440.6|12416.6|2
1610646600000|2021-01-14 17:50:00|12435.3|12411.3|12435.6|12411.6|12435.6|12411.6|12431.1|12407.1|12
1610646900000|2021-01-14 17:55:00|12436.7|12412.7|12433.6|12409.6|12436.7|12412.7|12431.1|12407.1|3
1610647200000|2021-01-14 18:00:00|12431.7|12407.7|12433.6|12409.6|12436.1|12412.1|12431.1|12407.1|3
1610647800000|2021-01-14 18:10:00|12421.7|12397.7|12425.3|12385.3|12426.1|12402.1|12412.3|12385.3|3
1610648100000|2021-01-14 18:15:00|12421.2|12397.2|12427.3|12403.3|12429.8|12405.8|12421.2|12397.2|1
1610648400000|2021-01-14 18:20:00|12429.8|12405.8|12422.3|12398.3|12432.3|12408.3|12417.3|12393.3|3
1610648700000|2021-01-14 18:25:00|12422.8|12398.8|12432.3|12408.3|12432.3|12408.3|12415.9|12391.9|16
1610649000000|2021-01-14 18:30:00|12434.2|12410.2|12440.3|12400.3|12440.3|12410.8|12429.8|12399.7|1
1610649600000|2021-01-14 18:40:00|12430.3|12406.3|12431.5|12407.5|12437.3|12413.3|12429.8|12405.8|2
1610649900000|2021-01-14 18:45:00|12437.5|12397.5|12435.3|12411.3|12437.5|12411.3|12431.5|12397.5|1
1610650200000|2021-01-14 18:50:00|12427.6|12403.6|12428.4|12404.4|12428.4|12404.4|12426.5|12402.5|11
1610650500000|2021-01-14 18:55:00|12421.4|12381.4|12432|12372|12432|12383.9|12419.5|12372|12
1610715600000|2021-01-15 13:00:00|12438.8|12378.8|12399.4|12359.4|12441.9|12392.4|12397.4|12357.4|16
1610715900000|2021-01-15 13:05:00|12406.9|12346.9|12395.4|12335.4|12411.9|12372.4|12344.9|12308|26
1610716200000|2021-01-15 13:10:00|12393.5|12333.5|12407.9|12347.9|12407.9|12362.4|12386.4|12332.9|2
1610716500000|2021-01-15 13:15:00|12407.3|12347.3|12406.7|12346.7|12407.3|12347.3|12406.7|12346.7|0
1610716800000|2021-01-15 13:20:00|12406.1|12346.1|12406.1|12346.1|12406.1|12346.1|12406.1|12346.1|0
1610717100000|2021-01-15 13:25:00|12405.6|12345.6|12420.6|12360.6|12420.6|12360.6|12405.6|12345.6|1
1610717400000|2021-01-15 13:30:00|12418.1|12358.1|12418.1|12358.1|12418.1|12358.1|12418.1|12358.1|1
1610717700000|2021-01-15 13:35:00|12415.1|12355.1|12405.6|12345.6|12415.1|12355.1|12403.1|12343.1|3
1610718000000|2021-01-15 13:40:00|12403.1|12343.1|12405.6|12345.6|12405.6|12345.6|12403.1|12343.1|0
1610718300000|2021-01-15 13:45:00|12403.1|12343.1|12403.1|12343.1|12403.1|12343.1|12403.1|12343.1|0
1610718600000|2021-01-15 13:50:00|12406.9|12346.9|12415.6|12355.6|12415.6|12355.6|12406.9|12346.9|1
1610719200000|2021-01-15 14:00:00|12413.1|12353.1|12410.6|12350.6|12420.6|12369.8|12365.1|12331.3|4
1610719500000|2021-01-15 14:05:00|12405.6|12345.6|12401.2|12341.2|12410.6|12350.6|12378.1|12335.7|2
1610719800000|2021-01-15 14:10:00|12400.6|12340.6|12410.6|12350.6|12422.5|12375.6|12398.1|12338.1|0
1610720700000|2021-01-15 14:25:00|12408.7|12348.7|12408.7|12348.7|12408.7|12348.7|12408.7|12348.7|0
1610721000000|2021-01-15 14:30:00|12408.1|12348.1|12415.6|12355.6|12415.6|12355.6|12398.1|12338.1|2
1610721300000|2021-01-15 14:35:00|12418.1|12358.1|12347.6|12323.6|12418.1|12358.1|12347.6|12318.1|9
1610721600000|2021-01-15 14:40:00|12345.1|12321.1|12343.1|12303.1|12353|12326.1|12318.2|12288.1|17
1610721900000|2021-01-15 14:45:00|12333.2|12309.2|12276.9|12252.9|12333.2|12309.2|12275|12248|22
1610722200000|2021-01-15 14:50:00|12292.4|12252.4|12319.6|12295.6|12319.6|12295.6|12274.4|12247.4|6
1610722500000|2021-01-15 14:55:00|12330.1|12290.1|12322.1|12298.1|12333.1|12299.2|12322.1|12290.1|6
1610722800000|2021-01-15 15:00:00|12328.1|12288.1|12327.1|12303.1|12328.1|12303.1|12324.6|12287.6|1
1610723100000|2021-01-15 15:05:00|12327.6|12287.6|12326.4|12286.4|12327.6|12303.1|12314.6|12286.4|5
1610723400000|2021-01-15 15:10:00|12327.6|12287.6|12325.1|12285.1|12328.2|12298.1|12317.6|12277.6|1
1610723700000|2021-01-15 15:15:00|12324.5|12284.5|12324.5|12284.5|12332|12284.5|12324.5|12265.1|3
1610724000000|2021-01-15 15:20:00|12326.4|12286.4|12332|12272|12332|12292.5|12293.8|12247.6|6
1610724300000|2021-01-15 15:25:00|12306.5|12282.5|12314.4|12254.4|12332|12287.5|12292.1|12251.9|3
1610724600000|2021-01-15 15:30:00|12306.3|12266.3|12314.4|12254.4|12314.4|12278.1|12294.9|12248.8|3
1610724900000|2021-01-15 15:35:00|12306.3|12266.3|12314.4|12254.4|12314.4|12266.3|12295|12251.3|4
1610725200000|2021-01-15 15:40:00|12306.3|12266.3|12306.3|12266.3|12316.3|12266.3|12306.3|12254.4|0
1610725500000|2021-01-15 15:45:00|12308.2|12268.2|12306.3|12266.3|12308.2|12268.2|12306.3|12266.3|0
1610725800000|2021-01-15 15:50:00|12308.2|12268.2|12300.2|12276.2|12308.2|12276.2|12290.2|12266.2|3
1610726100000|2021-01-15 15:55:00|12303.8|12263.8|12295.2|12271.2|12308.2|12278.7|12295.2|12263.8|2
1610726400000|2021-01-15 16:00:00|12300.9|12276.9|12305.2|12281.2|12305.2|12281.2|12300.9|12276.9|1
1610727000000|2021-01-15 16:10:00|12297.7|12273.7|12297.7|12273.7|12302.1|12278.1|12295.8|12271.8|4
1610727300000|2021-01-15 16:15:00|12295.8|12271.8|12267.5|12243.5|12302.7|12278.7|12265.5|12241.5|32
1610727600000|2021-01-15 16:20:00|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|1
1610727900000|2021-01-15 16:25:00|12267.5|12243.5|12263.2|12239.2|12267.5|12243.5|12250.6|12226.1|10
1610728200000|2021-01-15 16:30:00|12261.3|12237.3|12257.5|12233.5|12263.6|12237.3|12256.9|12223.6|0
1610728500000|2021-01-15 16:35:00|12258.8|12234.8|12273.6|12233.6|12274.4|12243.5|12258.8|12233.6|4
1610728800000|2021-01-15 16:40:00|12274.8|12234.8|12268.7|12244.7|12274.8|12244.7|12268.7|12234.8|0
1610729100000|2021-01-15 16:45:00|12274.8|12234.8|12308.8|12284.8|12308.8|12284.8|12268.7|12234.8|5
1610729400000|2021-01-15 16:50:00|12311.3|12287.3|12308.8|12284.8|12311.3|12287.3|12308.8|12284.8|1
1610729700000|2021-01-15 16:55:00|12324.4|12284.4|12321.8|12281.8|12326.8|12286.8|12321.8|12281.8|3
1610730000000|2021-01-15 17:00:00|12326.8|12286.8|12326.8|12286.8|12326.8|12286.8|12326.8|12286.8|0
1610730300000|2021-01-15 17:05:00|12328.7|12288.7|12326.3|12302.3|12329.3|12302.3|12324.6|12286.8|1
1610730600000|2021-01-15 17:10:00|12336.8|12296.8|12340.2|12316.2|12351.8|12316.2|12326.3|12291.8|7
1610730900000|2021-01-15 17:15:00|12350.1|12310.1|12343.2|12283.2|12351.7|12321.2|12343.2|12283.2|4
1610731200000|2021-01-15 17:20:00|12340.7|12280.7|12340.7|12280.7|12340.7|12280.7|12340.7|12280.7|0
1610731500000|2021-01-15 17:25:00|12319.7|12259.7|12254.6|12194.6|12319.7|12259.7|12205.5|12173.4|30
1610731800000|2021-01-15 17:30:00|12242.3|12218.3|12238.7|12214.7|12252.8|12222.7|12238.7|12212.8|10
1610732100000|2021-01-15 17:35:00|12240.6|12216.6|12236.2|12212.2|12243.1|12219.1|12236.2|12212.2|7
1610732400000|2021-01-15 17:40:00|12235.1|12211.1|12242.3|12202.3|12296.4|12236.4|12218.6|12182.8|14
1610732700000|2021-01-15 17:45:00|12241.8|12201.8|12247.9|12187.9|12247.9|12201.8|12241.8|12187.9|1
1610733000000|2021-01-15 17:50:00|12250.9|12190.9|12248|12188|12253.7|12201.8|12241.8|12186|2
1610733300000|2021-01-15 17:55:00|12247.4|12187.4|12234.1|12174.1|12247.4|12187.4|12234.1|12174.1|2
1610733600000|2021-01-15 18:00:00|12234.7|12174.7|12236.7|12176.7|12236.7|12190.5|12228.6|12174.7|0
1610733900000|2021-01-15 18:05:00|12232.3|12172.3|12232.3|12172.3|12232.3|12172.3|12232.3|12172.3|1
1610734200000|2021-01-15 18:10:00|12224.2|12184.2|12224.2|12184.2|12224.2|12196|12220|12184.2|1
1610734500000|2021-01-15 18:15:00|12219.8|12179.8|12219.8|12179.8|12219.8|12179.8|12219.8|12179.8|1
1610734800000|2021-01-15 18:20:00|12221.7|12181.7|12219.8|12179.8|12221.7|12181.7|12219.8|12179.8|0
1610735100000|2021-01-15 18:25:00|12222.3|12182.3|12267.4|12207.4|12267.4|12207.4|12202.4|12171|21
1610735400000|2021-01-15 18:30:00|12253.6|12213.6|12282.5|12222.5|12335|12275|12251.8|12204.3|7
1610735700000|2021-01-15 18:35:00|12267.4|12207.4|12288.8|12228.8|12315|12255.5|12267.4|12207.4|1
1610736000000|2021-01-15 18:40:00|12289.4|12229.4|12288.3|12264.3|12290|12264.3|12288.3|12229.4|0
1610736300000|2021-01-15 18:45:00|12285.6|12225.6|12288.9|12248.9|12296.3|12257.4|12272.4|12212.4|1
1610736600000|2021-01-15 18:50:00|12296.4|12236.4|12290|12230|12296.4|12243.9|12274.4|12216.8|0
1610736900000|2021-01-15 18:55:00|12290.1|12230.1|12278.6|12218.6|12296.4|12248.9|12278.6|12218.6|5
1611061200000|2021-01-19 13:00:00|12288.2|12228.2|12303.2|12243.2|12310.1|12284.1|12263.1|12228.2|27
1611061500000|2021-01-19 13:05:00|12298.2|12238.2|12289.9|12249.9|12307.4|12249.9|12274.9|12232.4|5
1611061800000|2021-01-19 13:10:00|12312.2|12252.2|12340.9|12280.9|12340.9|12285.4|12312.2|12252.2|25
1611062100000|2021-01-19 13:15:00|12330.4|12270.4|12342.7|12282.7|12342.7|12308.2|12325.2|12267.4|1
1611062400000|2021-01-19 13:20:00|12344.4|12284.4|12324.4|12264.4|12345.2|12306.4|12324.4|12264.4|3
1611062700000|2021-01-19 13:25:00|12323|12263|12310.7|12286.7|12339.5|12290.4|12297.5|12263|4
1611063000000|2021-01-19 13:30:00|12310|12286|12313|12273|12313|12286|12307|12268|2
1611063300000|2021-01-19 13:35:00|12333|12263|12331.2|12271.2|12338|12290.5|12323|12263|2
1611063600000|2021-01-19 13:40:00|12330.5|12270.5|12314.5|12254.5|12333|12273|12314.5|12254.5|2
1611063900000|2021-01-19 13:45:00|12312.7|12252.7|12311|12251|12312.7|12252.7|12307.5|12247.5|0
1611064200000|2021-01-19 13:50:00|12309.2|12249.2|12311|12251|12311|12251|12309.2|12249.2|0
1611064500000|2021-01-19 13:55:00|12306|12246|12312.7|12252.7|12315.5|12255.5|12305.2|12245.2|2
1611064800000|2021-01-19 14:00:00|12310.2|12250.2|12310.2|12250.2|12312|12252|12308.5|12248.5|0
1611065100000|2021-01-19 14:05:00|12315.2|12255.2|12312.7|12252.7|12315.2|12255.2|12312.7|12252.7|1
1611065700000|2021-01-19 14:15:00|12327.2|12267.2|12332.3|12272.3|12334.8|12274.8|12324.7|12264.7|3
1611066000000|2021-01-19 14:20:00|12330.5|12270.5|12301.8|12277.8|12330.8|12278.5|12301.8|12267.3|0
1611066300000|2021-01-19 14:25:00|12298.8|12274.8|12304.5|12244.5|12304.5|12274.8|12291.8|12242.8|6
1611066600000|2021-01-19 14:30:00|12303.8|12243.8|12300.3|12240.3|12303.8|12252|12292|12238.5|1
1611066900000|2021-01-19 14:35:00|12303.8|12243.8|12302.8|12242.8|12307|12267.8|12291.8|12238.5|2
1611067200000|2021-01-19 14:40:00|12298.5|12238.5|12274.8|12250.8|12298.5|12251.5|12274.8|12236|1
1611067500000|2021-01-19 14:45:00|12273|12249|12274.8|12250.8|12293.8|12261.3|12273|12245.3|7
1611067800000|2021-01-19 14:50:00|12300.3|12240.3|12300.3|12240.3|12302.8|12242.8|12300.3|12240.3|1
1611068100000|2021-01-19 14:55:00|12301.8|12241.8|12313|12253|12318|12258|12296.3|12241.8|5
1611068400000|2021-01-19 15:00:00|12307.8|12247.8|12270.5|12246.5|12307.8|12247.8|12268|12240.3|9
1611068700000|2021-01-19 15:05:00|12267.1|12243.1|12242.1|12218.1|12277.6|12247.3|12242.1|12218.1|38
1611069000000|2021-01-19 15:10:00|12241.3|12217.3|12258.6|12218.6|12258.6|12218.6|12232.1|12198.1|15
1611069300000|2021-01-19 15:15:00|12260.1|12220.1|12240.8|12200.8|12260.1|12220.1|12240.8|12200.8|2
1611069600000|2021-01-19 15:20:00|12239.1|12199.1|12225.1|12201.1|12239.1|12208.8|12225.1|12199.1|4
1611069900000|2021-01-19 15:25:00|12223.3|12199.3|12239.1|12199.1|12239.1|12199.3|12222.6|12198.6|3
1611070200000|2021-01-19 15:30:00|12240.8|12200.8|12243.1|12203.1|12243.1|12203.1|12240.8|12200.8|1
1611070500000|2021-01-19 15:35:00|12225.1|12201.1|12216.1|12176.1|12225.1|12201.1|12204.9|12176.1|13
1611070800000|2021-01-19 15:40:00|12201.1|12177.1|12190.6|12166.6|12203.1|12179.1|12183.9|12159.9|11
1611071400000|2021-01-19 15:50:00|12192.4|12168.4|12197.4|12173.4|12218.6|12173.4|12190.6|12158.6|4
1611071700000|2021-01-19 15:55:00|12203.4|12179.4|12190.6|12166.6|12203.4|12179.4|12186.4|12162.4|5
1611072000000|2021-01-19 16:00:00|12188.9|12164.9|12193.1|12169.1|12205.4|12181.4|12184.6|12160.6|5
1611072600000|2021-01-19 16:10:00|12193.2|12169.2|12193.2|12169.2|12193.2|12169.2|12193.2|12169.2|0
1611072900000|2021-01-19 16:15:00|12195.2|12155.2|12188.9|12164.9|12201.2|12164.9|12188.9|12155.2|2
1611073200000|2021-01-19 16:20:00|12185.4|12161.4|12194.4|12154.4|12195.2|12168.4|12179.7|12154.4|3
1611073500000|2021-01-19 16:25:00|12188.2|12164.2|12188.2|12164.2|12188.2|12164.2|12188.2|12164.2|2
1611074100000|2021-01-19 16:35:00|12189.9|12165.9|12191.7|12167.7|12191.7|12167.7|12188.2|12164.2|1
1611074400000|2021-01-19 16:40:00|12190.9|12166.9|12178.9|12154.9|12194.4|12166.9|12176.4|12152.4|10
1611074700000|2021-01-19 16:45:00|12173.7|12149.7|11984.2|11960.2|12182.9|12149.7|11953|11927.7|192
1611075000000|2021-01-19 16:50:00|11983.5|11959.5|11992.7|11932.7|12023.3|11963.7|11958.7|11926.7|28
1611075300000|2021-01-19 16:55:00|11996.2|11936.2|11965.5|11941.5|12002|11954.2|11963|11930.2|9
1611075600000|2021-01-19 17:00:00|11967.2|11943.2|11963|11939|11987|11947|11963|11939|2
1611075900000|2021-01-19 17:05:00|11964.7|11940.7|11992.7|11952.7|11992.7|11966.7|11964.7|11940.7|13
1611076200000|2021-01-19 17:10:00|11991.2|11951.2|12038.2|12014.2|12043.2|12019.2|11990.7|11951.2|24
1611076500000|2021-01-19 17:15:00|12040.7|12016.7|12035.7|12011.7|12083.7|12023.7|12035.7|12006|6
1611076800000|2021-01-19 17:20:00|12034|12010|11974.3|11934.3|12034|12010|11969.8|11934.3|13
1611077100000|2021-01-19 17:25:00|11986.8|11926.8|11927|11903|11986.8|11945|11924.5|11897.5|20
1611077400000|2021-01-19 17:30:00|11924.5|11900.5|11950.3|11910.3|11965.3|11914.5|11917|11893|25
1611077700000|2021-01-19 17:35:00|11949.8|11925.8|11977.8|11917.8|11985.3|11925.8|11944.8|11907.8|3
1611078000000|2021-01-19 17:40:00|11976|11916|11967|11907|11976.8|11925.3|11962.8|11907|3
1611078300000|2021-01-19 17:45:00|11964.5|11904.5|11965.3|11905.3|11965.3|11937.5|11961.5|11904.5|2
1611078600000|2021-01-19 17:50:00|11959.5|11919.5|11957|11917|11969.5|11935|11946.5|11909.5|4
1611078900000|2021-01-19 17:55:00|11954.3|11930.3|11956.6|11932.6|11956.6|11932.6|11954.3|11930.3|1
1611079200000|2021-01-19 18:00:00|11954.8|11930.8|11953.3|11913.3|11954.8|11930.8|11928.8|11904.8|6
1611079500000|2021-01-19 18:05:00|11968.3|11908.3|11947.8|11923.8|11968.3|11923.8|11929.8|11905.8|4
1611079800000|2021-01-19 18:10:00|11947.9|11923.9|11947.9|11923.9|11947.9|11923.9|11947.9|11923.9|0
1611080100000|2021-01-19 18:15:00|11940.4|11916.4|11942.9|11918.9|11985.1|11925.1|11940.4|11914.3|2
1611080400000|2021-01-19 18:20:00|11940.4|11916.4|11928.1|11904.1|11942.9|11918.9|11925.6|11901.6|4
1611080700000|2021-01-19 18:25:00|11926.4|11902.4|11948.1|11908.1|11949.6|11913.6|11912.3|11888.3|13
1611081000000|2021-01-19 18:30:00|11948.8|11908.8|11929.1|11905.1|11976.3|11944.3|11917.4|11890.3|16
1611081300000|2021-01-19 18:35:00|11927.4|11903.4|11930.8|11906.8|11933.3|11909.3|11921.6|11897.6|8
1611081600000|2021-01-19 18:40:00|11930.9|11906.9|11932.6|11908.6|11935.9|11911.9|11926.6|11902.6|6
1611081900000|2021-01-19 18:45:00|11934.9|11910.9|11963.1|11923.1|11963.1|11933.6|11934.9|11910.9|6
1611082200000|2021-01-19 18:50:00|11957.6|11933.6|11988.1|11948.1|12008.1|11958.6|11957.6|11933.6|4
1611082500000|2021-01-19 18:55:00|11964.4|11940.4|11988.1|11948.1|12020.6|11960.6|11957.6|11933.6|16
1611147600000|2021-01-20 13:00:00|11808.3|11768.3|11818.2|11794.2|11849.8|11822.8|11799.6|11765.8|30
1611147900000|2021-01-20 13:05:00|11814|11790|11803.9|11779.9|11821.6|11790|11801.4|11777.4|19
1611148200000|2021-01-20 13:10:00|11790.5|11766.5|11795.6|11771.6|11808.5|11775.7|11790.5|11766.5|14
1611148500000|2021-01-20 13:15:00|11794.8|11770.8|11794.8|11770.8|11794.8|11770.8|11794.8|11770.8|1
1611148800000|2021-01-20 13:20:00|11793.1|11769.1|11799.8|11775.8|11810.3|11775.8|11735.6|11676.1|76
1611149100000|2021-01-20 13:25:00|11799.9|11775.9|11807.4|11783.4|11807.4|11783.4|11799.9|11775.9|11
1611149400000|2021-01-20 13:30:00|11804.9|11780.9|11782.3|11742.3|11808|11782.6|11782.3|11739.6|6
1611149700000|2021-01-20 13:35:00|11769.2|11745.2|11746.6|11706.6|11778.8|11745.3|11746.6|11699.1|33
1611150000000|2021-01-20 13:40:00|11744.9|11704.9|11752.5|11712.5|11765.8|11720.4|11724.4|11699.9|9
1611150300000|2021-01-20 13:45:00|11749.5|11725.5|11795|11735|11800|11743.2|11749.5|11717.5|2
1611150600000|2021-01-20 13:50:00|11796.6|11736.6|11776.5|11736.5|11798.3|11741.6|11759.5|11727.6|5
1611150900000|2021-01-20 13:55:00|11774.9|11734.9|11822|11798|11822|11798|11761.9|11734.1|25
1611151200000|2021-01-20 14:00:00|11823.7|11799.7|11806.7|11766.7|11823.7|11799.7|11791.2|11742.5|21
1611151500000|2021-01-20 14:05:00|11791.2|11767.2|11804.9|11764.9|11807.5|11779.7|11773.6|11747.5|17
1611151800000|2021-01-20 14:10:00|11816.9|11792.9|11812.6|11788.6|11826.4|11795.4|11798.7|11774.7|11
1611152100000|2021-01-20 14:15:00|11809.1|11785.1|11804.2|11780.2|11819.7|11792.8|11804.2|11778.9|11
1611152400000|2021-01-20 14:20:00|11805.1|11781.1|11816.8|11792.8|11825.6|11792.8|11805.1|11781.1|8
1611152700000|2021-01-20 14:25:00|11818.5|11794.5|11821|11797|11823.9|11797|11816.8|11783.1|8
1611153000000|2021-01-20 14:30:00|11827.3|11787.3|11848.4|11808.4|11850.7|11822.1|11821|11787.3|9
1611153300000|2021-01-20 14:35:00|11845.4|11821.4|11846.5|11786.5|11855.7|11821.4|11834|11780.6|29
1611153600000|2021-01-20 14:40:00|11849|11789|11807.6|11783.6|11853.2|11808.7|11807.6|11782.5|7
1611153900000|2021-01-20 14:45:00|11805.9|11781.9|11807.6|11783.6|11823.1|11792.8|11805.1|11781.1|9
1611154200000|2021-01-20 14:50:00|11812.6|11788.6|11851.7|11811.7|11865|11834.7|11810.1|11786.1|52
1611154500000|2021-01-20 14:55:00|11838.7|11814.7|11838.7|11814.7|11838.7|11814.7|11838.7|11814.7|1
1611154800000|2021-01-20 15:00:00|11842.5|11802.5|11845.9|11805.9|11855.1|11813.9|11822.8|11795.1|8
1611155100000|2021-01-20 15:05:00|11854.2|11794.2|11848.4|11808.4|11854.2|11818.9|11830.3|11788.3|3
1611155400000|2021-01-20 15:10:00|11851.7|11811.7|11846.8|11806.8|11865.9|11815.6|11837.1|11804.2|3
1611155700000|2021-01-20 15:15:00|11849.3|11809.3|11853.6|11813.6|11866.1|11813.6|11849.3|11805.3|10
1611156000000|2021-01-20 15:20:00|11852.8|11812.8|11846.1|11806.1|11852.8|11821.7|11839.8|11806.1|1
1611156300000|2021-01-20 15:25:00|11839.8|11815.8|11849|11825|11864.5|11835|11839.8|11806.1|7
1611156600000|2021-01-20 15:30:00|11852.4|11828.4|11844|11820|11854|11830|11844|11820|7
1611156900000|2021-01-20 15:35:00|11842.3|11818.3|11837.3|11813.3|11846.1|11818.3|11828.1|11804.1|7
1611157200000|2021-01-20 15:40:00|11835.6|11811.6|11840.6|11816.6|11842.3|11818.3|11835.6|11811.6|2
1611157500000|2021-01-20 15:45:00|11846.9|11806.9|11849.5|11809.5|11850.3|11810.8|11833.1|11806.1|3
1611157800000|2021-01-20 15:50:00|11848.7|11808.7|11850.4|11810.4|11867.1|11811.2|11848.7|11806.4|1
1611158100000|2021-01-20 15:55:00|11862.1|11802.1|11834|11810|11862.9|11814.1|11829|11802.1|3
1611158400000|2021-01-20 16:00:00|11838|11814|11823|11799|11838|11814|11823|11799|9
1611158700000|2021-01-20 16:05:00|11824.7|11800.7|11828.1|11804.1|11828.1|11804.1|11823|11799|6
1611159000000|2021-01-20 16:10:00|11824.7|11800.7|11838.1|11814.1|11848.7|11824.7|11824.7|11800.7|27
1611159300000|2021-01-20 16:15:00|11837.4|11813.4|11835.7|11811.7|11839.9|11815.9|11832.2|11808.2|2
1611159600000|2021-01-20 16:20:00|11832.2|11808.2|11828|11804|11838.5|11809.9|11828|11798.5|0
1611159900000|2021-01-20 16:25:00|11829.8|11805.8|11828|11804|11829.8|11805.8|11828|11804|0
1611160200000|2021-01-20 16:30:00|11828.1|11804.1|11827.3|11803.3|11828.1|11804.1|11827.3|11803.3|1
1611160500000|2021-01-20 16:35:00|11833.6|11793.6|11827.3|11803.3|11833.6|11803.3|11827.3|11793.6|4
1611160800000|2021-01-20 16:40:00|11833.6|11793.6|11827.3|11803.3|11833.6|11803.3|11818.1|11793.6|4
1611161100000|2021-01-20 16:45:00|11833.6|11793.6|11833.6|11793.6|11833.6|11803.3|11827.3|11793.6|2
1611161400000|2021-01-20 16:50:00|11827.3|11803.3|11827.3|11803.3|11827.3|11803.3|11827.3|11803.3|0
1611161700000|2021-01-20 16:55:00|11833.6|11793.6|11818.7|11778.7|11840.3|11800.3|11818.1|11771.2|12
1611162000000|2021-01-20 17:00:00|11820.4|11780.4|11804.9|11780.9|11820.4|11780.9|11804.9|11775.4|1
1611162300000|2021-01-20 17:05:00|11803.2|11779.2|11802.4|11778.4|11804.1|11780.1|11802.4|11778.4|1
1611162600000|2021-01-20 17:10:00|11796.5|11772.5|11800.7|11776.7|11802.4|11778.4|11796.5|11772.5|3
1611162900000|2021-01-20 17:15:00|11802.4|11778.4|11809.5|11769.5|11832|11779.5|11796.5|11769.5|14
1611163200000|2021-01-20 17:20:00|11807.8|11767.8|11775|11751|11807.8|11772.5|11775|11745.5|4
1611163500000|2021-01-20 17:25:00|11781.3|11741.3|11820.6|11780.6|11833.1|11780.6|11764.1|11740.1|14
1611163800000|2021-01-20 17:30:00|11819.8|11779.8|11817.5|11777.5|11849.9|11801.2|11817.4|11764|12
1611164100000|2021-01-20 17:35:00|11822.3|11782.3|11821.8|11797.8|11826.3|11799.4|11821.8|11782.3|1
1611164400000|2021-01-20 17:40:00|11826.5|11786.5|11820.2|11796.2|11826.5|11796.2|11820.2|11786.5|0
1611165000000|2021-01-20 17:50:00|11817|11793|11820.2|11796.2|11822.1|11798.1|11816.2|11792.2|1
1611165300000|2021-01-20 17:55:00|11818.5|11794.5|11830.1|11806.1|11830.1|11806.1|11818.5|11783.1|3
1611165600000|2021-01-20 18:00:00|11842|11818|11841.8|11817.8|11846|11822|11835.1|11811.1|9
1611165900000|2021-01-20 18:05:00|11837.6|11813.6|11835.1|11811.1|11838.4|11814.4|11835.1|11811.1|1
1611166200000|2021-01-20 18:10:00|11842.7|11818.7|11776.1|11716.1|11856.2|11832.2|11723.9|11686.8|20
1611166500000|2021-01-20 18:15:00|11782.5|11722.5|11782|11742|11799.7|11745.8|11753.1|11711.1|6
1611166800000|2021-01-20 18:20:00|11778.7|11738.7|11805.4|11765.4|11805.4|11765.4|11763.2|11732.2|6
1611167100000|2021-01-20 18:25:00|11807.1|11767.1|11883.2|11859.2|11911.4|11863.4|11807.1|11767.1|41
1611167400000|2021-01-20 18:30:00|11881.5|11857.5|11881.7|11857.7|11893.7|11863.4|11880.7|11853.7|7
1611167700000|2021-01-20 18:35:00|11879.2|11855.2|11838.1|11798.1|11879.2|11855.2|11823|11763|19
1611168000000|2021-01-20 18:40:00|11829.6|11789.6|11838.1|11798.1|11838.1|11811.1|11811.7|11785.6|8
1611168300000|2021-01-20 18:45:00|11833.5|11809.5|11870.6|11810.6|11873.8|11840.3|11833.5|11798.1|4
1611168600000|2021-01-20 18:50:00|11866.4|11806.4|11835.6|11775.6|11866.4|11806.4|11835.6|11775.6|0
1611168900000|2021-01-20 18:55:00|11837.2|11777.2|11854.8|11794.8|11862.6|11838.6|11833.1|11773.1|19
1611234000000|2021-01-21 13:00:00|11907.2|11847.2|11916.4|11856.4|12025.9|12001.9|11865.9|11837.2|27
1611234300000|2021-01-21 13:05:00|11924.8|11864.8|11899.7|11839.7|11924.8|11876.1|11878.4|11839.7|5
1611234600000|2021-01-21 13:10:00|11898.1|11838.1|11928.9|11868.9|11952.2|11892.2|11891.4|11836.4|7
1611234900000|2021-01-21 13:15:00|11930.6|11870.6|11948.9|11888.9|11951.4|11901.4|11930.6|11870.6|3
1611235200000|2021-01-21 13:20:00|11947.3|11887.3|11944.8|11884.8|11950.6|11898.6|11920.9|11884.8|1
1611235500000|2021-01-21 13:25:00|11946.4|11886.4|11932.3|11872.3|11946.4|11903.6|11914.3|11870.6|3
1611235800000|2021-01-21 13:30:00|11923.9|11883.9|11932.3|11872.3|11932.3|11883.9|11923.9|11872.3|0
1611236100000|2021-01-21 13:35:00|11919.3|11895.3|11900.1|11876.1|11927.3|11895.3|11890.1|11858.1|3
1611236400000|2021-01-21 13:40:00|11896.8|11872.8|11911.4|11851.4|11919|11872.8|11891.8|11851.4|5
1611236700000|2021-01-21 13:45:00|11896.4|11856.4|11879.3|11855.3|11896.4|11857.8|11879.3|11855.3|2
1611237000000|2021-01-21 13:50:00|11877.3|11837.3|11874.8|11834.8|11879.8|11840.3|11859.3|11834.8|6
1611237300000|2021-01-21 13:55:00|11887.3|11827.3|11907.3|11847.3|11921.5|11863.1|11861.8|11827.3|9
1611237600000|2021-01-21 14:00:00|11899|11839|11856.8|11832.8|11904.8|11851.2|11839.3|11815.3|19
1611237900000|2021-01-21 14:05:00|11858.5|11834.5|11850.2|11826.2|11882.3|11840.3|11850.2|11822.3|1
1611238200000|2021-01-21 14:10:00|11878.2|11818.2|11852.3|11812.3|11878.2|11822|11846|11809.8|1
1611238500000|2021-01-21 14:15:00|11847.7|11823.7|11844.3|11820.3|11857.3|11832.8|11841.8|11814.8|4
1611238800000|2021-01-21 14:20:00|11856.8|11832.8|11836|11812|11862.3|11832.8|11829.3|11801.5|5
1611239100000|2021-01-21 14:25:00|11847.4|11807.4|11849.4|11825.4|11849.4|11825.4|11838.5|11804|5
1611239400000|2021-01-21 14:30:00|11874.9|11814.9|11874.9|11814.9|11874.9|11814.9|11874.9|11814.9|1
1611239700000|2021-01-21 14:35:00|11872.4|11812.4|11838.5|11814.5|11872.4|11814.5|11838.5|11811.5|2
1611240000000|2021-01-21 14:40:00|11836.9|11812.9|11851|11827|11851.5|11827|11821|11797|15
1611240300000|2021-01-21 14:45:00|11847.7|11823.7|11855.2|11831.2|11859.9|11831.2|11841.9|11817.9|5
1611240600000|2021-01-21 14:50:00|11854.4|11830.4|11852.7|11828.7|11879.1|11830.4|11851.9|11819.1|0
1611240900000|2021-01-21 14:55:00|11850.2|11826.2|11853.6|11829.6|11853.6|11829.6|11850.2|11826.2|2
1611241200000|2021-01-21 15:00:00|11846.9|11822.9|11781.1|11757.1|11856.6|11822.9|11769.4|11742.4|28
1611241500000|2021-01-21 15:05:00|11778.6|11754.6|11752.4|11712.4|11839.9|11779.9|11739.4|11709.1|15
1611241800000|2021-01-21 15:10:00|11770.8|11730.8|11862.4|11802.4|11862.4|11802.4|11757.8|11730.8|17
1611242100000|2021-01-21 15:15:00|11867.4|11807.4|11822.4|11762.4|11869.9|11809.9|11822.4|11762.4|4
1611242400000|2021-01-21 15:20:00|11820.8|11760.8|11809.9|11749.9|11820.8|11760.8|11809.9|11749.9|1
1611242700000|2021-01-21 15:25:00|11812.4|11752.4|11810|11750|11819.9|11782.1|11801.9|11748.3|4
1611243000000|2021-01-21 15:30:00|11802|11778|11837.5|11777.5|11837.5|11783|11802|11770|3
1611243300000|2021-01-21 15:35:00|11825|11765|11835|11775|11835|11775|11825|11765|1
1611243600000|2021-01-21 15:40:00|11837.5|11777.5|11830|11770|11837.5|11777.5|11830|11770|1
1611243900000|2021-01-21 15:45:00|11815|11775|11797|11773|11825.8|11779.6|11797|11765.8|0
1611244200000|2021-01-21 15:50:00|11809.5|11785.5|11855|11795|11857.5|11797.5|11809.5|11775|2
1611244500000|2021-01-21 15:55:00|11857.5|11797.5|11868.3|11808.3|11870|11810|11857.5|11797.5|1
1611244800000|2021-01-21 16:00:00|11875.8|11815.8|11802.8|11778.8|11875.8|11815.8|11802.8|11767.5|2
1611245100000|2021-01-21 16:05:00|11801.2|11777.2|11837.5|11797.5|11850|11797.5|11795.3|11760.8|4
1611245400000|2021-01-21 16:10:00|11839.2|11799.2|11860|11800|11860|11810.5|11832.9|11783.4|3
1611245700000|2021-01-21 16:15:00|11852.5|11792.5|11826.7|11786.7|11852.5|11800.5|11824.5|11777.5|2
1611246000000|2021-01-21 16:20:00|11816.2|11792.2|11812.1|11788.1|11844.2|11795.6|11809.5|11782.5|9
1611246300000|2021-01-21 16:25:00|11815.4|11791.4|11837.6|11777.6|11837.6|11792.2|11815.4|11777.6|3
1611246600000|2021-01-21 16:30:00|11843.4|11783.4|11850.1|11790.1|11855.1|11795.1|11841.7|11781.7|5
1611246900000|2021-01-21 16:35:00|11851.7|11791.7|11857.6|11797.6|11860.9|11818.1|11840.1|11780.1|9
1611247200000|2021-01-21 16:40:00|11855.9|11795.9|11807.1|11783.1|11855.9|11795.9|11807.1|11774.3|1
1611247500000|2021-01-21 16:45:00|11806.3|11782.3|11838.4|11778.4|11843.4|11783.4|11801.3|11776.8|4
1611248100000|2021-01-21 16:55:00|11830.1|11790.1|11830.1|11790.1|11830.1|11790.1|11830.1|11790.1|1
1611248400000|2021-01-21 17:00:00|11850.9|11790.9|11838.5|11798.5|11851.8|11798.5|11838.4|11790.9|3
1611248700000|2021-01-21 17:05:00|11836|11796|11873.5|11813.5|11873.5|11813.5|11836|11796|5
1611249000000|2021-01-21 17:10:00|11868.5|11808.5|11863.5|11803.5|11868.5|11808.5|11858.5|11798.5|1
1611249600000|2021-01-21 17:20:00|11851|11811|11852.7|11812.7|11865.2|11814|11831.3|11796|3
1611249900000|2021-01-21 17:25:00|11846.3|11822.3|11852.7|11812.7|11852.7|11822.3|11846.3|11812.7|1
1611250200000|2021-01-21 17:30:00|11846.3|11822.3|11848|11824|11852.7|11824|11846.3|11812.7|1
1611250500000|2021-01-21 17:35:00|11850.5|11826.5|11823|11799|11853|11829|11823|11791|12
1611250800000|2021-01-21 17:40:00|11823.9|11799.9|11843.5|11783.5|11843.5|11801.5|11810.5|11778.5|7
1611251100000|2021-01-21 17:45:00|11836.9|11796.9|11836.9|11796.9|11836.9|11796.9|11836.9|11796.9|0
1611251400000|2021-01-21 17:50:00|11830.5|11806.5|11828|11804|11856|11808.2|11828|11796|2
1611251700000|2021-01-21 17:55:00|11829.7|11805.7|11840.6|11816.6|11854.4|11816.6|11829.7|11805.7|4
1611252000000|2021-01-21 18:00:00|11842.2|11818.2|11832.2|11808.2|11842.2|11818.2|11827.2|11803.2|2
1611252300000|2021-01-21 18:05:00|11837.3|11813.3|11839.7|11815.7|11840.6|11816.6|11837.3|11813.3|2
1611252600000|2021-01-21 18:10:00|11839.8|11815.8|11839.8|11815.8|11839.8|11815.8|11839.8|11815.8|0
1611253200000|2021-01-21 18:20:00|11837.3|11813.3|11817.3|11793.3|11840.3|11813.3|11817.3|11793.3|9
1611253500000|2021-01-21 18:25:00|11822.3|11798.3|11845.6|11821.6|11857.8|11825|11820.6|11787.8|11
1611253800000|2021-01-21 18:30:00|11844.8|11820.8|11843.9|11819.9|11845.6|11821.6|11843.9|11819.9|2
1611254400000|2021-01-21 18:40:00|11844|11820|11844|11820|11844|11820|11844|11820|0
1611254700000|2021-01-21 18:45:00|11825.6|11801.6|11830.6|11806.6|11830.6|11806.6|11825.6|11801.6|1
1611255000000|2021-01-21 18:50:00|11828.1|11804.1|11837|11797|11839|11815|11821.5|11797|12
1611255300000|2021-01-21 18:55:00|11826.5|11802.5|11837|11777|11837|11810|11821.5|11777|5
1611320400000|2021-01-22 13:00:00|11843.2|11803.2|11834|11794|11856.4|11807.9|11826.7|11784|12
1611320700000|2021-01-22 13:05:00|11828.5|11804.5|11844.9|11804.9|11844.9|11815.4|11825.1|11780.7|6
1611321000000|2021-01-22 13:10:00|11844|11804|11836.5|11796.5|11857.3|11819.5|11806.1|11779.9|8
1611321300000|2021-01-22 13:15:00|11834.9|11794.9|11815.2|11791.2|11834.9|11800.4|11808.6|11781.6|4
1611321600000|2021-01-22 13:20:00|11818.5|11794.5|11818.5|11794.5|11818.5|11794.5|11818.5|11794.5|0
1611321900000|2021-01-22 13:25:00|11813.6|11789.6|11833.5|11809.5|11841.6|11809.5|11813.6|11784.9|4
1611322200000|2021-01-22 13:30:00|11828.5|11804.5|11822.7|11798.7|11828.5|11804.5|11822.7|11798.7|2
1611322500000|2021-01-22 13:35:00|11825.2|11801.2|11827.7|11803.7|11827.7|11803.7|11825.2|11801.2|2
1611322800000|2021-01-22 13:40:00|11826.8|11802.8|11829.3|11805.3|11831.8|11807.8|11822.7|11798.7|1
1611323100000|2021-01-22 13:45:00|11825.2|11801.2|11822.7|11798.7|11829.3|11805.3|11822.7|11798.7|3
1611323400000|2021-01-22 13:50:00|11825.9|11801.9|11827.7|11803.7|11832.7|11808.7|11825.9|11801.9|1
1611323700000|2021-01-22 13:55:00|11828.6|11804.6|11833.6|11809.6|11842.3|11810.4|11821.1|11797.1|5
1611324000000|2021-01-22 14:00:00|11839.1|11799.1|11817|11793|11839.1|11805.4|11808.7|11784.7|7
1611324300000|2021-01-22 14:05:00|11823.5|11799.5|11828.6|11804.6|11828.6|11804.6|11823.5|11799.5|1
1611324600000|2021-01-22 14:10:00|11826.1|11802.1|11808.7|11784.7|11836.7|11804.6|11808.7|11776.7|27
1611324900000|2021-01-22 14:15:00|11807.1|11783.1|11808.7|11784.7|11815.8|11786.3|11787.8|11763.8|15
1611325200000|2021-01-22 14:20:00|11806.2|11782.2|11802|11778|11807|11783|11793.7|11769.7|8
1611325500000|2021-01-22 14:25:00|11805|11765|11790.4|11766.4|11805.9|11775.5|11789.6|11765|13
1611325800000|2021-01-22 14:30:00|11792|11768|11796.3|11772.3|11797.1|11773.1|11792|11768|2
1611326100000|2021-01-22 14:35:00|11802|11778|11794.5|11770.5|11803.6|11779.6|11791.1|11767.1|11
1611326400000|2021-01-22 14:40:00|11793.6|11769.6|11763.9|11739.9|11793.6|11769.6|11761.5|11737.5|37
1611326700000|2021-01-22 14:45:00|11762.3|11738.3|11756.2|11732.2|11763.9|11739.9|11752.9|11728.9|11
1611327000000|2021-01-22 14:50:00|11757.8|11733.8|11760.3|11736.3|11762.8|11738.8|11754.5|11730.5|15
1611327300000|2021-01-22 14:55:00|11766.9|11742.9|11781.3|11757.3|11791.8|11757.3|11764.4|11725.9|6
1611327600000|2021-01-22 15:00:00|11781.8|11741.8|11778.8|11754.8|11791.8|11754.8|11768.8|11726.8|3
1611327900000|2021-01-22 15:05:00|11779.7|11755.7|11779.7|11755.7|11779.7|11755.7|11779.7|11755.7|2
1611328200000|2021-01-22 15:10:00|11774.8|11750.8|11778.1|11754.1|11778.1|11754.1|11770.6|11746.6|1
1611328500000|2021-01-22 15:15:00|11779.7|11755.7|11782.7|11742.7|11786.1|11755.7|11767.2|11741|13
1611328800000|2021-01-22 15:20:00|11772.2|11748.2|11772.7|11732.7|11774.7|11750.7|11764.7|11732.7|9
1611329100000|2021-01-22 15:25:00|11762.2|11738.2|11782.7|11742.7|11782.7|11745.7|11762.2|11735.2|1
1611329400000|2021-01-22 15:30:00|11776.4|11752.4|11775.2|11735.2|11783.6|11752.4|11767.2|11732.7|5
1611329700000|2021-01-22 15:35:00|11777|11737|11777|11737|11777|11737|11777|11737|1
1611330000000|2021-01-22 15:40:00|11774.5|11734.5|11769.8|11745.8|11774.5|11745.8|11768.1|11734.5|2
1611330300000|2021-01-22 15:45:00|11770.6|11746.6|11806.4|11782.4|11806.4|11782.4|11770.6|11741.9|9
1611330600000|2021-01-22 15:50:00|11805.5|11781.5|11811.9|11771.9|11826.9|11789.9|11796.4|11755.4|11
1611330900000|2021-01-22 15:55:00|11809.4|11769.4|11821.9|11761.9|11826|11779.4|11809.4|11757.7|1
1611331200000|2021-01-22 16:00:00|11819.4|11759.4|11776.4|11752.4|11821.9|11764.4|11776.4|11751.9|3
1611331500000|2021-01-22 16:05:00|11781.4|11757.4|11711.6|11687.6|11783.9|11759.9|11684.2|11658.8|116
1611331800000|2021-01-22 16:10:00|11714.1|11690.1|11720.4|11660.4|11720.4|11690.1|11686.7|11660.4|33
1611332100000|2021-01-22 16:15:00|11721.3|11661.3|11704.2|11680.2|11725.4|11685.2|11704.2|11661.3|7
1611332400000|2021-01-22 16:20:00|11699.3|11675.3|11702.2|11662.2|11706.3|11675.3|11686.7|11660.4|10
1611332700000|2021-01-22 16:25:00|11691.7|11667.7|11709.1|11685.1|11721.3|11685.1|11691.7|11661.3|8
1611333000000|2021-01-22 16:30:00|11721.3|11661.3|11721.4|11661.4|11721.4|11661.4|11719.7|11659.7|4
1611333300000|2021-01-22 16:35:00|11713|11673|11709.1|11685.1|11713|11685.1|11708.2|11673|0
1611333600000|2021-01-22 16:40:00|11705.9|11681.9|11709.1|11685.1|11742.1|11695.1|11701.6|11677.6|15
1611333900000|2021-01-22 16:45:00|11712.4|11688.4|11714.1|11690.1|11714.1|11690.1|11712.4|11688.4|3
1611334200000|2021-01-22 16:50:00|11737.1|11697.1|11726.6|11702.6|11744.6|11710.1|11719.1|11683.8|7
1611334500000|2021-01-22 16:55:00|11729.1|11705.1|11738.4|11714.4|11746.4|11714.4|11724.1|11684.6|6
1611334800000|2021-01-22 17:00:00|11733.5|11709.5|11766.4|11726.4|11766.4|11726.4|11733.5|11701.4|7
1611335100000|2021-01-22 17:05:00|11772.9|11732.9|11797.2|11737.2|11801.4|11749.8|11772.9|11732.9|3
1611335400000|2021-01-22 17:10:00|11799.7|11739.7|11764.2|11740.2|11799.7|11743.6|11764.2|11734.7|3
1611335700000|2021-01-22 17:15:00|11761.7|11737.7|11744.7|11704.7|11765.6|11740.2|11742.2|11702.2|2
1611336000000|2021-01-22 17:20:00|11743.1|11703.1|11715.8|11691.8|11743.1|11705.2|11715.8|11691.8|2
1611336300000|2021-01-22 17:25:00|11717.5|11693.5|11713.3|11689.3|11718.3|11694.3|11710.8|11686.8|6
1611336600000|2021-01-22 17:30:00|11710.1|11686.1|11701.7|11677.7|11710.8|11686.8|11694.4|11670.4|9
1611336900000|2021-01-22 17:35:00|11732.2|11692.2|11700|11676|11732.2|11692.2|11700|11666.5|13
1611337200000|2021-01-22 17:40:00|11700.1|11676.1|11693.5|11669.5|11706.5|11677.7|11693.5|11665.6|2
1611337500000|2021-01-22 17:45:00|11691.9|11667.9|11689.4|11665.4|11704.9|11675.2|11685.3|11661.3|15
1611337800000|2021-01-22 17:50:00|11691|11667|11689.4|11665.4|11696.8|11672.8|11689.4|11665.4|3
1611338100000|2021-01-22 17:55:00|11691|11667|11695.9|11671.9|11695.9|11671.9|11691|11667|1
1611338400000|2021-01-22 18:00:00|11699.1|11675.1|11699.3|11675.3|11701.8|11677.8|11692.7|11668.7|5
1611338700000|2021-01-22 18:05:00|11700.9|11676.9|11689.4|11665.4|11709.3|11685.3|11689.4|11662.4|5
1611339000000|2021-01-22 18:10:00|11702.4|11662.4|11709.8|11669.8|11709.8|11679.4|11696.1|11662.4|5
1611339300000|2021-01-22 18:15:00|11703.4|11679.4|11705.7|11665.7|11718.9|11686.9|11699.3|11665.7|5
1611339600000|2021-01-22 18:20:00|11706.6|11666.6|11719.8|11679.8|11724.8|11695.3|11703.4|11664.8|4
1611339900000|2021-01-22 18:25:00|11713.4|11689.4|11787.1|11763.1|11789.7|11765.7|11713.4|11674.8|104
1611340200000|2021-01-22 18:30:00|11782.2|11758.2|11772.9|11748.9|11794.7|11770.7|11772|11739.2|19
1611340500000|2021-01-22 18:35:00|11773.7|11749.7|11773.7|11749.7|11773.7|11749.7|11773.7|11749.7|1
1611340800000|2021-01-22 18:40:00|11773.8|11749.8|11790.1|11730.1|11790.1|11754.8|11773.8|11730.1|0
1611341100000|2021-01-22 18:45:00|11789.3|11729.3|11788.4|11728.4|11789.3|11729.3|11784.1|11724.1|1
1611341400000|2021-01-22 18:50:00|11785.9|11725.9|11778.8|11754.8|11789.4|11759.8|11769.4|11718.4|5
1611341700000|2021-01-22 18:55:00|11789.3|11749.3|11769.3|11709.3|11791.8|11749.3|11766.8|11706.8|13
1611579600000|2021-01-25 13:00:00|11789.2|11765.2|11718.3|11658.3|11796.7|11766.2|11689.8|11658.3|32
1611579900000|2021-01-25 13:05:00|11719.8|11659.8|11695.3|11671.3|11724.3|11676.3|11695.3|11658.3|1
1611580200000|2021-01-25 13:10:00|11696.8|11672.8|11716.3|11676.3|11716.3|11676.3|11696.8|11667.8|2
1611580500000|2021-01-25 13:15:00|11722.8|11682.8|11722.8|11682.8|11722.8|11684.3|11701.8|11677.8|4
1611580800000|2021-01-25 13:20:00|11718.8|11678.8|11714.3|11690.3|11720.8|11693.3|11714.3|11678.8|1
1611581400000|2021-01-25 13:30:00|11711.3|11687.3|11701.8|11677.8|11720.8|11687.3|11697.8|11673.8|5
1611581700000|2021-01-25 13:35:00|11729.8|11669.8|11703.3|11679.3|11729.8|11696.3|11699.3|11669.8|18
1611582000000|2021-01-25 13:40:00|11702.3|11678.3|11700.8|11676.8|11702.3|11678.3|11699.3|11675.3|5
1611582300000|2021-01-25 13:45:00|11702.3|11678.3|11701.8|11677.8|11702.3|11678.3|11701.8|11677.8|1
1611582600000|2021-01-25 13:50:00|11699.8|11675.8|11701.8|11661.8|11703.3|11679.3|11686.3|11659.8|23
1611582900000|2021-01-25 13:55:00|11691.3|11667.3|11675.3|11651.3|11704.3|11667.3|11675.3|11651.3|14
1611583200000|2021-01-25 14:00:00|11661.4|11637.4|11645.8|11621.8|11661.4|11637.4|11640.8|11616.8|38
1611583500000|2021-01-25 14:05:00|11644.3|11620.3|11655.4|11631.4|11656.4|11632.4|11643.3|11619.3|5
1611583800000|2021-01-25 14:10:00|11657.4|11633.4|11669.9|11645.9|11669.9|11645.9|11657.4|11633.4|8
1611584100000|2021-01-25 14:15:00|11668.4|11644.4|11672.4|11648.4|11672.4|11648.4|11667.4|11643.4|2
1611584400000|2021-01-25 14:20:00|11676.9|11636.9|11650.9|11626.9|11678.9|11636.9|11650.9|11618.9|8
1611585000000|2021-01-25 14:30:00|11646.9|11622.9|11672.4|11632.4|11680.9|11632.4|11636.4|11612.4|13
1611585300000|2021-01-25 14:35:00|11669.4|11629.4|11643.4|11619.4|11676.9|11629.4|11640.4|11615.9|14
1611585600000|2021-01-25 14:40:00|11640.9|11616.9|11632.9|11608.9|11645.9|11616.9|11632.9|11605.9|1
1611585900000|2021-01-25 14:45:00|11635.9|11611.9|11670.9|11610.9|11672.4|11619.4|11630.4|11602.9|6
1611586200000|2021-01-25 14:50:00|11667.4|11607.4|11674.9|11634.9|11679.9|11641.4|11653.4|11602.9|5
1611586500000|2021-01-25 14:55:00|11661.9|11637.9|11660|11636|11661.9|11637.9|11660|11636|0
1611586800000|2021-01-25 15:00:00|11648.9|11608.9|11636|11596|11652.9|11619.4|11623.4|11596|14
1611587100000|2021-01-25 15:05:00|11637.9|11597.9|11661.5|11621.5|11670|11625|11637.9|11597.9|13
1611587400000|2021-01-25 15:10:00|11660|11620|11633.5|11609.5|11660|11626.5|11630.4|11600|13
1611587700000|2021-01-25 15:15:00|11640|11600|11624.5|11600.5|11640|11607|11624.5|11600|6
1611588000000|2021-01-25 15:20:00|11623|11599|11610.5|11586.5|11640|11609.5|11605.5|11581.5|18
1611588300000|2021-01-25 15:25:00|11612|11588|11607|11583|11615|11591|11602|11578|11
1611588600000|2021-01-25 15:30:00|11605.5|11581.5|11610|11586|11610|11586|11599|11575|11
1611588900000|2021-01-25 15:35:00|11608.5|11584.5|11617.6|11593.6|11625|11601|11608.5|11575|4
1611589200000|2021-01-25 15:40:00|11624|11584|11612|11588|11624|11589.5|11610.5|11580|0
1611589500000|2021-01-25 15:45:00|11613.5|11589.5|11635|11595|11635|11595|11610.5|11586.5|2
1611589800000|2021-01-25 15:50:00|11633.5|11593.5|11615.5|11591.5|11640|11597.5|11615.5|11577|2
1611590100000|2021-01-25 15:55:00|11622|11582|11612.5|11588.5|11622|11588.5|11610|11582|3
1611590400000|2021-01-25 16:00:00|11608|11584|11595.1|11571.1|11608|11584|11595.1|11571.1|18
1611590700000|2021-01-25 16:05:00|11596.6|11572.6|11595.1|11571.1|11596.6|11572.6|11595.1|11571.1|5
1611591000000|2021-01-25 16:10:00|11590.6|11566.6|11607.1|11567.1|11607.1|11574.6|11582.1|11558.1|14
1611591300000|2021-01-25 16:15:00|11597.6|11573.6|11591.6|11567.6|11601.1|11573.6|11591.6|11561.1|2
1611591600000|2021-01-25 16:20:00|11590.1|11566.1|11598.1|11574.1|11599.1|11575.1|11590.1|11566.1|3
1611591900000|2021-01-25 16:25:00|11600.1|11576.1|11599.1|11575.1|11600.1|11576.1|11599.1|11575.1|2
1611592200000|2021-01-25 16:30:00|11611.6|11571.6|11599.1|11575.1|11611.6|11579.6|11597.6|11567.1|2
1611592500000|2021-01-25 16:35:00|11597.6|11573.6|11599.1|11575.1|11611.6|11576.6|11595.1|11571.1|18
1611592800000|2021-01-25 16:40:00|11597.2|11573.2|11595.7|11571.7|11597.2|11573.2|11595.7|11571.7|3
1611593100000|2021-01-25 16:45:00|11594.2|11570.2|11589.2|11565.2|11601.7|11577.7|11589.2|11565.2|17
1611593400000|2021-01-25 16:50:00|11591.7|11567.7|11588.2|11564.2|11597.2|11573.2|11588.2|11564.2|16
1611593700000|2021-01-25 16:55:00|11586.7|11562.7|11586.7|11562.7|11588.2|11564.2|11586.7|11562.7|3
1611594000000|2021-01-25 17:00:00|11589.7|11565.7|11590.2|11566.2|11595.2|11571.2|11586.7|11562.7|8
1611594300000|2021-01-25 17:05:00|11587.7|11563.7|11590.2|11566.2|11590.2|11566.2|11587.7|11563.7|3
1611594600000|2021-01-25 17:10:00|11589.2|11565.2|11589.2|11565.2|11590.2|11566.2|11589.2|11565.2|1
1611594900000|2021-01-25 17:15:00|11587.7|11563.7|11587.7|11563.7|11587.7|11563.7|11587.7|11563.7|8
1611595200000|2021-01-25 17:20:00|11585.2|11561.2|11579.7|11555.7|11585.2|11561.2|11579.7|11555.7|5
1611595500000|2021-01-25 17:25:00|11578.2|11554.2|11579.8|11555.8|11579.8|11555.8|11578.2|11554.2|2
1611595800000|2021-01-25 17:30:00|11581.3|11557.3|11582.3|11558.3|11582.3|11558.3|11581.3|11557.3|5
1611596400000|2021-01-25 17:40:00|11579.8|11555.8|11582.3|11558.3|11582.3|11558.3|11579.8|11555.8|3
1611596700000|2021-01-25 17:45:00|||||||||8
1611597000000|2021-01-25 17:50:00|11579.8|11555.8|11581.3|11557.3|11581.3|11557.3|11579.8|11555.8|8
1611597300000|2021-01-25 17:55:00|11585.3|11561.3|11587.3|11563.3|11596.3|11572.3|11585.3|11561.3|9
1611597600000|2021-01-25 18:00:00|11585.8|11561.8|11587.3|11563.3|11592.3|11568.3|11584.8|11560.8|1
1611597900000|2021-01-25 18:05:00|11587.4|11563.4|11587.4|11563.4|11587.4|11563.4|11587.4|11563.4|2
1611598200000|2021-01-25 18:10:00|11592.4|11568.4|11587.9|11563.9|11593.9|11569.9|11586.4|11562.4|3
1611598500000|2021-01-25 18:15:00|11588.9|11564.9|11583.9|11559.9|11591.9|11567.9|11579.9|11555.9|18
1611598800000|2021-01-25 18:20:00|11582.9|11558.9|11579.9|11555.9|11583.9|11559.9|11579.9|11555.9|13
1611599100000|2021-01-25 18:25:00|11577.4|11553.4|11561.9|11521.9|11579.9|11555.9|11533.4|11509.4|59
1611599400000|2021-01-25 18:30:00|11562.9|11522.9|11563.4|11523.4|11573.9|11533.4|11557.4|11512.4|3
1611599700000|2021-01-25 18:35:00|11558.4|11534.4|11508.4|11484.4|11558.4|11534.4|11508.4|11484.4|21
1611600000000|2021-01-25 18:40:00|11499.4|11475.4|11493.9|11469.9|11505.9|11481.9|11493.9|11469.9|23
1611600300000|2021-01-25 18:45:00|11497.9|11473.9|11451.4|11411.4|11497.9|11473.9|11438.9|11401.4|48
1611600600000|2021-01-25 18:50:00|11454.4|11414.4|11454|11430|11475.5|11438|11453|11411|13
1611600900000|2021-01-25 18:55:00|11455|11431|11430|11406|11455|11431|11424.5|11397.5|20
1611666000000|2021-01-26 13:00:00|11541.4|11481.4|11552.5|11528.5|11570.4|11538.4|11525.4|11468|49
1611666300000|2021-01-26 13:05:00|11558.4|11498.4|11535.5|11495.5|11577.4|11533.3|11535|11495.5|12
1611666600000|2021-01-26 13:10:00|11526.1|11502.1|11546.9|11506.9|11555.4|11511.9|11520|11493.9|10
1611666900000|2021-01-26 13:15:00|11548.3|11508.3|11556.4|11496.4|11556.4|11508.3|11548.3|11493.3|0
1611667200000|2021-01-26 13:20:00|11543.9|11503.9|11549.5|11509.5|11549.5|11509.5|11543.9|11503.9|1
1611667500000|2021-01-26 13:25:00|11544|11520|11540.1|11516.1|11544|11520|11540.1|11516.1|1
1611667800000|2021-01-26 13:30:00|11541.6|11517.6|11564.4|11524.4|11564.4|11529.5|11541.6|11517.6|12
1611668100000|2021-01-26 13:35:00|11566.5|11526.5|11576.3|11536.3|11576.3|11544.3|11559.9|11526.5|6
1611668400000|2021-01-26 13:40:00|11569.8|11545.8|11579.8|11555.8|11590.3|11558.3|11567.3|11543.3|28
1611668700000|2021-01-26 13:45:00|11576.9|11552.9|11643.4|11603.4|11645.4|11621.4|11576.9|11552.9|31
1611669000000|2021-01-26 13:50:00|11638.3|11598.3|11662.8|11638.8|11669.3|11643.8|11638.3|11593.3|22
1611669300000|2021-01-26 13:55:00|11665.3|11641.3|11677.9|11653.9|11681.4|11653.9|11665.3|11638.3|25
1611669600000|2021-01-26 14:00:00|11680|11656|11717.8|11693.8|11723.3|11693.8|11678.5|11649.5|28
1611669900000|2021-01-26 14:05:00|11724.3|11684.3|11721.8|11697.8|11724.3|11697.8|11721.8|11684.3|0
1611670500000|2021-01-26 14:15:00|11722.8|11698.8|11725.8|11701.8|11725.8|11701.8|11719.9|11695.9|25
1611670800000|2021-01-26 14:20:00|11723.3|11699.3|11741.4|11717.4|11741.4|11717.4|11723.3|11699.3|11
1611671100000|2021-01-26 14:25:00|11743.9|11719.9|11753.3|11729.3|11758.3|11734.3|11729.9|11689.4|20
1611671400000|2021-01-26 14:30:00|11754.3|11730.3|11759.9|11735.9|11764.9|11740.9|11747.9|11710.4|15
1611671700000|2021-01-26 14:35:00|11761.4|11737.4|11759.9|11735.9|11766.4|11742.4|11757.4|11733.4|13
1611672000000|2021-01-26 14:40:00|11758.9|11734.9|11764.6|11704.6|11772.5|11748.5|11755.8|11704.6|10
1611672300000|2021-01-26 14:45:00|11759|11719|11719.4|11679.4|11767.5|11722.4|11718.9|11679.4|4
1611672600000|2021-01-26 14:50:00|11725|11665|11734|11674|11746.5|11686.5|11664|11613|11
1611672900000|2021-01-26 14:55:00|11739.9|11679.9|11721.5|11661.5|11749|11689|11692|11632|3
1611673200000|2021-01-26 15:00:00|11699|11639|11706.5|11646.5|11730.1|11684|11699|11639|5
1611673500000|2021-01-26 15:05:00|11704|11644|11736.1|11676.1|11736.1|11676.1|11704|11644|9
1611673800000|2021-01-26 15:10:00|11735.1|11675.1|11746.6|11686.6|11746.6|11686.6|11735.1|11675.1|1
1611674100000|2021-01-26 15:15:00|11737.8|11677.8|11734.1|11674.1|11737.8|11677.8|11733.6|11673.6|2
1611674400000|2021-01-26 15:20:00|11731.6|11671.6|11730.1|11670.1|11731.6|11671.6|11730.1|11670.1|0
1611674700000|2021-01-26 15:25:00|11708.4|11668.4|11731.6|11671.6|11731.6|11671.6|11691.1|11657.6|3
1611675000000|2021-01-26 15:30:00|11731.9|11691.9|11734.1|11710.1|11734.1|11710.1|11731.9|11691.9|1
1611675300000|2021-01-26 15:35:00|11743.5|11703.5|11769.5|11745.5|11776.6|11750.5|11741.6|11703.5|16
1611675600000|2021-01-26 15:40:00|11767|11743|11767.5|11707.5|11777.4|11753.4|11762|11707.5|12
1611675900000|2021-01-26 15:45:00|11720|11660|11739|11679|11764|11704|11662.5|11617.5|17
1611676200000|2021-01-26 15:50:00|11743.4|11683.4|11682.4|11642.4|11756.5|11696.5|11675.8|11620.9|1
1611676500000|2021-01-26 15:55:00|11676.9|11652.9|11679.9|11619.9|11688|11657.9|11674.2|11619.9|1
1611676800000|2021-01-26 16:00:00|11676.9|11616.9|11680.3|11620.3|11682.8|11637.9|11620.5|11575.5|11
1611677100000|2021-01-26 16:05:00|11683.2|11623.2|11677.4|11617.4|11685.3|11625.3|11654.9|11594.9|1
1611677400000|2021-01-26 16:10:00|11668.9|11628.9|11682.9|11658.9|11742.4|11707.9|11668.4|11618.4|23
1611677700000|2021-01-26 16:15:00|11685.4|11661.4|11668.5|11608.5|11686|11661.5|11664.9|11604.9|2
1611678000000|2021-01-26 16:20:00|11666|11606|11646|11606|11673.3|11622.9|11625.5|11593.5|2
1611678300000|2021-01-26 16:25:00|11648.5|11608.5|11698|11638|11724.3|11664.3|11641.9|11608.5|5
1611678600000|2021-01-26 16:30:00|11707|11647|11675.6|11635.6|11729.5|11669.5|11670.6|11610.6|3
1611678900000|2021-01-26 16:35:00|11674.1|11634.1|11687|11627|11690.6|11634.1|11627.6|11600.6|7
1611679200000|2021-01-26 16:40:00|11688.1|11628.1|11625.1|11601.1|11698.1|11639.1|11625.1|11597.6|2
1611679500000|2021-01-26 16:45:00|11626.5|11602.5|11632.2|11608.2|11632.2|11608.2|11622.6|11598.6|8
1611679800000|2021-01-26 16:50:00|11633.2|11609.2|11697.7|11637.7|11717.7|11657.7|11633.2|11609.2|4
1611680100000|2021-01-26 16:55:00|11695.2|11635.2|11692.3|11632.3|11715.2|11655.2|11667.2|11615.8|1
1611680400000|2021-01-26 17:00:00|11693.7|11633.7|11645.8|11605.8|11698.7|11638.7|11640.7|11602.9|5
1611680700000|2021-01-26 17:05:00|11635.3|11611.3|11689.4|11629.4|11697.7|11637.7|11634.3|11604.8|3
1611681000000|2021-01-26 17:10:00|11687.9|11627.9|11689.4|11629.4|11689.4|11629.4|11687.9|11627.9|0
1611681300000|2021-01-26 17:15:00|11686.5|11626.5|11662.2|11638.2|11689.4|11638.2|11661.2|11622.9|0
1611681600000|2021-01-26 17:20:00|11659.7|11635.7|11706.3|11646.3|11723.8|11681.8|11649.3|11602.9|11
1611681900000|2021-01-26 17:25:00|11699|11639|11671.3|11631.3|11699|11639|11671.3|11618.8|6
1611682200000|2021-01-26 17:30:00|11668.8|11628.8|11702.4|11642.4|11702.8|11642.8|11663.3|11626.3|3
1611682500000|2021-01-26 17:35:00|11701.3|11641.3|11723.8|11663.8|11723.8|11663.8|11701.3|11641.3|1
1611682800000|2021-01-26 17:40:00|11731.3|11671.3|11741.3|11701.3|11758.8|11705.4|11718.8|11658.8|4
1611683100000|2021-01-26 17:45:00|11755.7|11695.7|11753.9|11693.9|11758.8|11702.4|11742.4|11693.8|1
1611683400000|2021-01-26 17:50:00|11741.4|11701.4|11753.9|11693.9|11758.9|11702.4|11741.4|11692.8|0
1611683700000|2021-01-26 17:55:00|11742.4|11702.4|11753.9|11693.9|11766.8|11706.8|11728.4|11693.9|0
1611684000000|2021-01-26 18:00:00|11741.4|11701.4|11728.4|11704.4|11757.2|11705.4|11728.4|11697.2|0
1611684300000|2021-01-26 18:05:00|11726.9|11702.9|11723.4|11699.4|11728.4|11704.4|11723.4|11699.4|2
1611684600000|2021-01-26 18:10:00|11718.9|11658.9|11701.4|11661.4|11718.9|11663.9|11701.4|11653.9|1
1611684900000|2021-01-26 18:15:00|11717.3|11657.3|11718.4|11694.4|11721.4|11694.4|11702.5|11651.4|3
1611685200000|2021-01-26 18:20:00|11719.9|11695.9|11732|11708|11734.5|11710.5|11712.2|11668.1|6
1611685500000|2021-01-26 18:25:00|11728|11704|11734.5|11710.5|11750.6|11710.5|11722.6|11683.1|13
1611685800000|2021-01-26 18:30:00|11743.5|11719.5|11743.5|11719.5|11750|11719.5|11743.5|11710|2
1611686100000|2021-01-26 18:35:00|11744.9|11720.9|11743.5|11719.5|11746|11722|11743.5|11719.5|1
1611686400000|2021-01-26 18:40:00|11742.4|11718.4|11753.1|11693.1|11753.1|11718.4|11742.4|11693.1|1
1611686700000|2021-01-26 18:45:00|11753.2|11693.2|11753.2|11693.2|11753.2|11693.2|11753.2|11693.2|0
1611687000000|2021-01-26 18:50:00|11755.7|11695.7|11773|11713|11775.9|11721.4|11736.4|11695.7|8
1611687300000|2021-01-26 18:55:00|11774.4|11714.4|11770.5|11710.5|11774.4|11714.4|11770.5|11710.5|1
1611752400000|2021-01-27 13:00:00|11766.3|11726.3|11764.6|11704.6|11794.2|11752.5|11746.7|11701.7|40
1611752700000|2021-01-27 13:05:00|11766|11706|11754.9|11694.9|11766|11706|11754.9|11694.9|1
1611753000000|2021-01-27 13:10:00|11753.5|11693.5|11744.2|11684.2|11753.5|11693.5|11744.2|11684.2|25
1611753300000|2021-01-27 13:15:00|||||||||2
1611753600000|2021-01-27 13:20:00|11754.2|11694.2|11754.2|11694.2|11754.2|11694.2|11754.2|11694.2|1
1611753900000|2021-01-27 13:25:00|11754.3|11694.3|11754.3|11694.3|11754.3|11694.3|11754.3|11694.3|0
1611754200000|2021-01-27 13:30:00|11742|11718|11754.3|11694.3|11754.3|11718|11742|11694.3|1
1611754500000|2021-01-27 13:35:00|11751.4|11691.4|11749.3|11689.3|11751.4|11691.4|11749.3|11689.3|1
1611754800000|2021-01-27 13:40:00|11746.4|11686.4|11749.3|11689.3|11749.3|11691.1|11731.1|11686.4|3
1611755100000|2021-01-27 13:45:00|11746.4|11686.4|11746.5|11686.5|11746.5|11686.5|11746.4|11686.4|2
1611755400000|2021-01-27 13:50:00|11740.7|11680.7|11735|11675|11747.9|11687.9|11732.2|11672.2|6
1611755700000|2021-01-27 13:55:00|11741.5|11681.5|11741.5|11681.5|11745|11696.5|11735.4|11680|2
1611756000000|2021-01-27 14:00:00|11738.6|11678.6|11716.1|11656.1|11741.5|11687.7|11708.1|11656.1|11
1611756300000|2021-01-27 14:05:00|11701.1|11661.1|11691.1|11651.1|11703.6|11670.6|11690.6|11651.1|1
1611756600000|2021-01-27 14:10:00|11678.1|11654.1|11647.2|11607.2|11687.2|11654.1|11642.8|11605.8|21
1611756900000|2021-01-27 14:15:00|11649.4|11609.4|11645.5|11605.5|11650.5|11623.5|11643.9|11605.5|1
1611757200000|2021-01-27 14:20:00|11644.4|11604.4|11634.4|11594.4|11644.4|11611|11629.3|11594.4|7
1611757500000|2021-01-27 14:25:00|11620|11596|11563|11503|11620.5|11596|11551.6|11491.6|24
1611757800000|2021-01-27 14:30:00|11558.7|11498.7|11578|11518|11611.9|11551.9|11558.7|11498.7|3
1611758100000|2021-01-27 14:35:00|11576.9|11516.9|11526.9|11486.9|11590.5|11530.5|11526.9|11484.4|8
1611758400000|2021-01-27 14:40:00|11527|11487|11529.5|11489.5|11529.5|11489.5|11527|11487|2
1611758700000|2021-01-27 14:45:00|11527.3|11487.3|11494|11470|11534.5|11491.7|11489|11464.5|20
1611759000000|2021-01-27 14:50:00|11492.5|11468.5|11441.1|11417.1|11492.9|11468.9|11440.8|11411.6|39
1611759300000|2021-01-27 14:55:00|11452|11412|11461.6|11421.6|11465.6|11431.1|11450.8|11403.4|2
1611759600000|2021-01-27 15:00:00|11468.8|11408.8|11396.9|11372.9|11471.6|11437.9|11396.9|11372.9|79
1611759900000|2021-01-27 15:05:00|11401.2|11377.2|11412.8|11352.8|11412.8|11379.3|11368|11338.5|78
1611760200000|2021-01-27 15:10:00|11414.2|11354.2|11393.1|11353.1|11415.3|11360.8|11374.8|11336.3|22
1611760500000|2021-01-27 15:15:00|11401.7|11361.7|11374.8|11350.8|11401.7|11371.9|11374.8|11336.4|30
1611760800000|2021-01-27 15:20:00|11379.1|11355.1|11377.3|11353.3|11400.3|11367.6|11368|11340.3|33
1611761100000|2021-01-27 15:25:00|11374.5|11350.5|11386.4|11346.4|11401.4|11360.8|11370.9|11341.4|5
1611761400000|2021-01-27 15:30:00|11387.8|11347.8|11516.8|11476.8|11604.3|11544.3|11387.8|11347.8|43
1611761700000|2021-01-27 15:35:00|11539.3|11479.3|11505.2|11481.2|11553.2|11512.3|11502|11474.3|7
1611762000000|2021-01-27 15:40:00|11503.8|11479.8|11602.1|11542.1|11701.8|11646.7|11503.8|11479.8|49
1611762300000|2021-01-27 15:45:00|11597.1|11537.1|11602.5|11542.5|11612.1|11552.1|11574.6|11514.6|8
1611762600000|2021-01-27 15:50:00|11596.8|11556.8|11599.9|11575.9|11602.9|11575.9|11590.6|11556.8|5
1611762900000|2021-01-27 15:55:00|11596.6|11572.6|11612.9|11572.9|11612.9|11575.9|11596.6|11560.4|14
1611763200000|2021-01-27 16:00:00|11610.4|11570.4|11625.4|11585.4|11647.9|11600.9|11610.4|11567.9|6
1611763500000|2021-01-27 16:05:00|11632.9|11572.9|11639.9|11615.9|11642.9|11615.9|11622.4|11572.9|9
1611763800000|2021-01-27 16:10:00|11644.9|11620.9|11641.8|11581.8|11644.9|11620.9|11627.4|11580.8|7
1611764100000|2021-01-27 16:15:00|11619.3|11559.3|11624.4|11564.4|11624.4|11564.4|11619.3|11559.3|5
1611764400000|2021-01-27 16:20:00|11621.9|11561.9|11591.4|11567.4|11634.4|11577.4|11559|11516.5|3
1611764700000|2021-01-27 16:25:00|11581.7|11557.7|11614.4|11554.4|11616.9|11571.9|11566.4|11526.9|4
1611765000000|2021-01-27 16:30:00|11611.9|11551.9|11576.2|11536.2|11629.4|11574.4|11575.7|11536.2|8
1611765300000|2021-01-27 16:35:00|11575.7|11551.7|11602.3|11542.3|11618.7|11569.2|11575.7|11532.3|5
1611765600000|2021-01-27 16:40:00|11590|11566|11601.2|11561.2|11624.8|11587.8|11590|11539.8|10
1611765900000|2021-01-27 16:45:00|11598.7|11558.7|11611.2|11551.2|11614.8|11566.2|11597.3|11537.3|5
1611766200000|2021-01-27 16:50:00|11609.8|11549.8|11604.8|11544.8|11611.2|11557.3|11593|11536.2|3
1611766500000|2021-01-27 16:55:00|11606.2|11546.2|11569.8|11529.8|11606.2|11546.2|11569.8|11524.8|0
1611766800000|2021-01-27 17:00:00|11560.4|11536.4|11557.3|11497.3|11569.8|11536.4|11506.4|11480.5|11
1611767400000|2021-01-27 17:10:00|11551.7|11491.7|11562.4|11522.4|11562.4|11522.4|11532.4|11476.6|4
1611767700000|2021-01-27 17:15:00|11575.2|11515.2|11559.9|11519.9|11577.4|11535.4|11549.4|11515.2|0
1611768000000|2021-01-27 17:20:00|11550.4|11526.4|11547.2|11523.2|11557.7|11526.4|11541.9|11517.7|5
1611768300000|2021-01-27 17:25:00|11545.8|11521.8|11541.9|11517.9|11547.2|11523.2|11541.9|11517.9|3
1611768600000|2021-01-27 17:30:00|11543|11519|11546.6|11522.6|11563.1|11532.6|11543|11519|8
1611768900000|2021-01-27 17:35:00|11556.6|11532.6|11551.6|11527.6|11556.6|11532.6|11551.6|11527.6|4
1611769200000|2021-01-27 17:40:00|11550.5|11526.5|11558|11534|11558|11534|11550.5|11526.5|0
1611769500000|2021-01-27 17:45:00|11556.6|11532.6|11559.4|11535.4|11559.4|11535.4|11555.5|11531.5|2
1611769800000|2021-01-27 17:50:00|11559.5|11535.5|11555.9|11531.9|11562|11538|11555.9|11531.9|3
1611770400000|2021-01-27 18:00:00|11558.4|11534.4|11558.8|11534.8|11561.3|11537.3|11558.4|11534.4|2
1611770700000|2021-01-27 18:05:00|11557.3|11533.3|11548.4|11524.4|11557.3|11533.3|11546.3|11522.3|2
1611771000000|2021-01-27 18:10:00|11547|11523|11544.5|11520.5|11547|11523|11544.5|11520.5|1
1611771300000|2021-01-27 18:15:00|11545.6|11521.6|11534.2|11510.2|11545.6|11521.6|11530.6|11497.2|4
1611771600000|2021-01-27 18:20:00|11535.6|11511.6|11536.7|11512.7|11536.7|11512.7|11535.6|11511.6|0
1611771900000|2021-01-27 18:25:00|11538.1|11514.1|11547.8|11523.8|11553.1|11529.1|11538.1|11514.1|8
1611772200000|2021-01-27 18:30:00|11550.3|11526.3|11547.8|11523.8|11550.3|11526.3|11545.3|11521.3|1
1611772500000|2021-01-27 18:35:00|11550.3|11526.3|11549.2|11525.2|11550.3|11526.3|11547.8|11523.8|4
1611772800000|2021-01-27 18:40:00|11546.4|11522.4|11555.7|11531.7|11561.2|11531.7|11545.3|11521.2|4
1611773100000|2021-01-27 18:45:00|11557.1|11533.1|11558.2|11534.2|11558.2|11534.2|11557.1|11533.1|0
1611773400000|2021-01-27 18:50:00|11560.3|11536.3|11598.7|11538.7|11602.3|11551|11560.3|11533.7|7
1611773700000|2021-01-27 18:55:00|11591.5|11551.5|11599.8|11539.8|11602.3|11564.5|11588.5|11539.8|6
1611838800000|2021-01-28 13:00:00|11557.2|11533.2|11540.2|11480.2|11557.2|11533.2|11505.8|11475.2|20
1611839100000|2021-01-28 13:05:00|11538.9|11478.9|11525.3|11465.3|11538.9|11478.9|11512.7|11464.1|3
1611839400000|2021-01-28 13:10:00|11523.9|11463.9|11520.5|11460.5|11524.2|11480.5|11487.5|11453|11
1611839700000|2021-01-28 13:15:00|11517.8|11457.8|11517.2|11457.2|11522.2|11462.2|11513|11453|2
1611840000000|2021-01-28 13:20:00|11503.3|11443.3|11498.9|11438.9|11504.5|11444.5|11496.1|11436.1|3
1611840300000|2021-01-28 13:25:00|11518.4|11494.4|11498.9|11438.9|11518.4|11494.4|11498.9|11438.9|1
1611840600000|2021-01-28 13:30:00|11501.4|11441.4|11493.9|11433.9|11503.9|11443.9|11483.6|11423.6|2
1611840900000|2021-01-28 13:35:00|11492.5|11432.5|11504.8|11444.8|11504.8|11444.8|11492.5|11432.5|0
1611841200000|2021-01-28 13:40:00|11503.4|11443.4|11488.4|11448.4|11503.4|11448.4|11488.1|11428.1|5
1611841500000|2021-01-28 13:45:00|11490.6|11450.6|11490.6|11450.6|11490.6|11450.6|11490.6|11450.6|0
1611841800000|2021-01-28 13:50:00|11485.4|11461.4|11482.1|11458.1|11490.6|11461.4|11475.1|11445.9|4
1611842100000|2021-01-28 13:55:00|11487.6|11447.6|11485.1|11445.1|11487.6|11447.6|11485.1|11445.1|2
1611842400000|2021-01-28 14:00:00|11495.7|11435.7|11494|11434|11495.7|11435.7|11452.4|11415.9|11
1611842700000|2021-01-28 14:05:00|11492.9|11432.9|11499|11439|11499|11439|11490.4|11430.4|3
1611843000000|2021-01-28 14:10:00|11491.8|11431.8|11491.8|11431.8|11499.3|11439.3|11491.8|11431.8|2
1611843300000|2021-01-28 14:15:00|11489.6|11429.6|11465.4|11405.4|11490.7|11430.7|11452.7|11405.4|8
1611843600000|2021-01-28 14:20:00|11452.9|11412.9|11509.1|11449.1|11509.1|11449.1|11449.1|11412.9|8
1611843900000|2021-01-28 14:25:00|11511.6|11451.6|11515.2|11455.2|11544.4|11484.4|11493.2|11433.2|5
1611844200000|2021-01-28 14:30:00|11514.1|11454.1|11508.8|11448.8|11519.1|11459.1|11507.7|11447.7|23
1611844500000|2021-01-28 14:35:00|11510.2|11450.2|11508|11448|11516.9|11456.9|11501.3|11441.3|3
1611844800000|2021-01-28 14:40:00|11508.8|11448.8|11493.6|11433.6|11510.2|11450.2|11493.6|11433.6|2
1611845100000|2021-01-28 14:45:00|11496.1|11436.1|11478.6|11438.6|11498.6|11439.7|11478.6|11431.1|3
1611845700000|2021-01-28 14:55:00|11480|11440|11530.1|11506.1|11530.1|11506.1|11477.5|11417.5|14
1611846000000|2021-01-28 15:00:00|11515.6|11491.6|11489.8|11429.8|11548.1|11491.6|11472|11420.6|7
1611846300000|2021-01-28 15:05:00|11485.6|11425.6|11484.5|11424.5|11487|11430.3|11470.3|11419.2|5
1611846600000|2021-01-28 15:10:00|11487|11427|11488.1|11428.1|11488.1|11428.1|11485.6|11425.6|5
1611846900000|2021-01-28 15:15:00|11487|11427|11512|11452|11512|11452|11483.1|11423.1|9
1611847200000|2021-01-28 15:20:00|11510.6|11450.6|11517|11457|11519.5|11459.5|11492|11432|3
1611847500000|2021-01-28 15:25:00|11504.5|11444.5|11509.6|11449.6|11514.5|11454.5|11502|11442|0
1611847800000|2021-01-28 15:30:00|11520.6|11460.6|11499.6|11439.6|11538.2|11482.1|11499.6|11439.6|5
1611848100000|2021-01-28 15:35:00|11494.6|11434.6|11491|11431|11499.6|11439.6|11487.1|11427.1|1
1611848700000|2021-01-28 15:45:00|11494.6|11434.6|11464.1|11440.1|11498.5|11450.1|11461.6|11429.6|4
1611849000000|2021-01-28 15:50:00|11466.9|11442.9|11509.6|11449.6|11524.1|11485.1|11466.9|11442.9|12
1611849300000|2021-01-28 15:55:00|11511.9|11451.9|11509.6|11449.6|11513|11453|11509.6|11449.6|0
1611849600000|2021-01-28 16:00:00|11501|11461|11519.7|11459.7|11519.7|11462.1|11478|11449.6|10
1611849900000|2021-01-28 16:05:00|11518.3|11458.3|11514.7|11454.7|11522.2|11462.2|11512.2|11452.2|1
1611850200000|2021-01-28 16:10:00|11519.7|11459.7|11509.7|11449.7|11519.7|11459.7|11509.7|11449.7|1
1611850500000|2021-01-28 16:15:00|11498.3|11458.3|11512.7|11452.7|11512.7|11458.3|11498.3|11448.3|3
1611850800000|2021-01-28 16:20:00|11513.9|11453.9|11522.2|11462.2|11522.2|11462.2|11511.1|11451.1|3
1611851400000|2021-01-28 16:30:00|11519.5|11459.5|11493.6|11453.6|11519.5|11465.2|11484.2|11453.6|1
1611851700000|2021-01-28 16:35:00|11484.2|11460.2|11525.6|11465.6|11529|11469|11474.5|11435.6|49
1611852000000|2021-01-28 16:40:00|11530.6|11470.6|11532|11472|11534.5|11474.5|11524.5|11464.5|1
1611852300000|2021-01-28 16:45:00|11533.4|11473.4|11503.1|11463.1|11533.4|11473.4|11500.6|11460.6|7
1611852600000|2021-01-28 16:50:00|11502|11462|11498.4|11458.4|11502|11462|11498.4|11458.4|1
1611852900000|2021-01-28 16:55:00|11497.1|11457.1|11489.1|11465.1|11498.4|11465.1|11486.6|11455.9|4
1611853200000|2021-01-28 17:00:00|11499.8|11459.8|11507.3|11467.3|11519.8|11477.6|11499.1|11456.2|6
1611853500000|2021-01-28 17:05:00|11504.8|11464.8|11532.3|11472.3|11533.5|11473.5|11486.8|11462.3|9
1611853800000|2021-01-28 17:10:00|11529.6|11469.6|11525.1|11465.1|11529.6|11469.6|11522.4|11462.4|2
1611854100000|2021-01-28 17:15:00|11526.2|11466.2|11492.6|11452.6|11526.2|11475.4|11492.6|11438.8|5
1611854400000|2021-01-28 17:20:00|11483.3|11459.3|11517.7|11457.7|11518.8|11465.7|11481.9|11457.7|13
1611854700000|2021-01-28 17:25:00|11518.8|11458.8|11526|11466|11538.8|11487.4|11510.2|11458.8|8
1611855000000|2021-01-28 17:30:00|11527.4|11467.4|11539.7|11479.7|11542.2|11482.2|11494.4|11467.4|0
1611855300000|2021-01-28 17:35:00|11538.3|11478.3|11535.8|11475.8|11541.1|11481.1|11533.3|11473.3|1
1611856200000|2021-01-28 17:50:00|11534.4|11474.4|11525.8|11465.8|11534.4|11474.4|11525.8|11465.8|1
1611856500000|2021-01-28 17:55:00|11524.5|11464.5|11523.4|11463.4|11528.3|11473.3|11510.8|11460.8|3
1611856800000|2021-01-28 18:00:00|11521.1|11461.1|11513.6|11453.6|11521.1|11461.1|11513.6|11453.6|0
1611857100000|2021-01-28 18:05:00|11503.6|11443.6|11477.3|11437.3|11503.6|11446.6|11470.6|11418.6|4
1611857400000|2021-01-28 18:10:00|11481.1|11421.1|11486.4|11426.4|11488.9|11449.1|11473.1|11421.1|1
1611857700000|2021-01-28 18:15:00|11473.7|11433.7|11472.6|11432.6|11476.2|11436.2|11471.2|11431.2|1
1611858000000|2021-01-28 18:20:00|11473.9|11433.9|11472.9|11448.9|11481.2|11448.9|11459|11420.1|7
1611858300000|2021-01-28 18:25:00|11471.6|11447.6|11485.4|11445.4|11494|11451.4|11441.3|11417.3|72
1611858600000|2021-01-28 18:30:00|11483.2|11443.2|11491.8|11431.8|11491.8|11449.8|11469.9|11425.7|0
1611858900000|2021-01-28 18:35:00|11479.3|11455.3|11477.5|11453.5|11512.7|11476.5|11477.5|11450.4|18
1611859200000|2021-01-28 18:40:00|||||||||3
1611859500000|2021-01-28 18:45:00|11472.5|11448.5|11462.5|11438.5|11473|11448.5|11460|11433|21
1611859800000|2021-01-28 18:50:00|11475.5|11435.5|11490.8|11430.8|11491.9|11435.5|11475.5|11429.4|3
1611860100000|2021-01-28 18:55:00|11485.8|11445.8|11488|11428|11488|11451|11455|11421.3|9
1611925200000|2021-01-29 13:00:00|11488.7|11428.7|11442.6|11402.6|11492.6|11432.6|11429.4|11400.3|43
1611925500000|2021-01-29 13:05:00|11433.4|11409.4|11415.7|11391.7|11435.9|11411.9|11410.7|11386.7|18
1611925800000|2021-01-29 13:10:00|11414.6|11390.6|11384.4|11360.4|11415.7|11391.7|11380.6|11356.6|33
1611926100000|2021-01-29 13:15:00|11389.4|11365.4|11406.9|11382.9|11406.9|11382.9|11389.4|11356.1|19
1611926400000|2021-01-29 13:20:00|11405.6|11381.6|11420.8|11396.8|11420.8|11396.8|11405.6|11381.6|27
1611926700000|2021-01-29 13:25:00|11418.3|11394.3|11408.1|11384.1|11423.1|11399.1|11405.6|11381.6|8
1611927000000|2021-01-29 13:30:00|11409.5|11385.5|11408.5|11384.5|11409.9|11385.9|11394.9|11361.5|15
1611927300000|2021-01-29 13:35:00|11416.5|11376.5|11405.3|11381.3|11416.5|11383.6|11399.9|11364|6
1611927600000|2021-01-29 13:40:00|11402.6|11378.6|11360.7|11336.7|11408.8|11378.6|11360.7|11336.7|60
1611927900000|2021-01-29 13:45:00|11359.3|11335.3|11371.3|11347.3|11374.9|11350.9|11353.2|11329.2|20
1611928200000|2021-01-29 13:50:00|11372.6|11348.6|11374.9|11350.9|11375.1|11351.1|11372.6|11348.6|2
1611928500000|2021-01-29 13:55:00|11376.3|11352.3|11376.6|11336.6|11376.6|11352.3|11365.9|11336.6|5
1611928800000|2021-01-29 14:00:00|11366.1|11342.1|11359.6|11335.6|11366.1|11342.1|11359.4|11335.4|8
1611929100000|2021-01-29 14:05:00|11357.3|11333.3|11355.9|11331.9|11357.3|11333.3|11355.9|11331.9|0
1611929400000|2021-01-29 14:10:00|11358.6|11334.6|11358.6|11334.6|11358.6|11334.6|11357.3|11333.3|8
1611929700000|2021-01-29 14:15:00|11357.3|11333.3|11348.3|11324.3|11359.8|11335.8|11348.3|11324.3|11
1611930000000|2021-01-29 14:20:00|11370|11346|11356|11332|11370|11346|11354.6|11329|41
1611930300000|2021-01-29 14:25:00|11354.6|11330.6|11385|11361|11447.1|11419.7|11354.6|11326.7|72
1611930600000|2021-01-29 14:30:00|11383.7|11359.7|11370|11346|11383.7|11359.7|11368.9|11335.5|3
1611930900000|2021-01-29 14:35:00|11375.5|11335.5|11363.9|11339.9|11378|11343.6|11363.9|11331.7|1
1611931200000|2021-01-29 14:40:00|11354.9|11330.9|11349.9|11325.9|11354.9|11330.9|11344.9|11320.9|7
1611931500000|2021-01-29 14:45:00|11351.2|11327.2|11344.9|11320.9|11351.2|11327.2|11344.9|11320.9|7
1611931800000|2021-01-29 14:50:00|11347.6|11323.6|11318.8|11294.8|11350.6|11326.3|11316.1|11292.1|45
1611932100000|2021-01-29 14:55:00|11317.6|11293.6|11306.3|11282.3|11318.8|11294.8|11304.9|11280.9|41
1611932400000|2021-01-29 15:00:00|11303.6|11279.6|11291.7|11267.7|11304.9|11280.9|11282.8|11258.8|41
1611932700000|2021-01-29 15:05:00|11292.8|11268.8|11290.3|11266.3|11292.8|11268.8|11284.4|11260.4|6
1611933000000|2021-01-29 15:10:00|11289.2|11265.2|11281.7|11257.7|11289.2|11265.2|11273|11249|6
1611933300000|2021-01-29 15:15:00|11282.9|11258.9|11307.7|11283.7|11308.8|11284.8|11275.4|11251.4|23
1611933600000|2021-01-29 15:20:00|11309|11285|11305.7|11265.7|11315.2|11291.2|11297.9|11264.5|8
1611933900000|2021-01-29 15:25:00|11304.4|11264.4|11297.3|11273.3|11311.9|11283.7|11294.8|11263|19
1611934200000|2021-01-29 15:30:00|11294.8|11270.8|11281|11257|11301.7|11270.8|11272.3|11248.3|63
1611934500000|2021-01-29 15:35:00|11279.7|11255.7|11279.5|11255.5|11283.3|11259.3|11279.5|11255.5|36
1611934800000|2021-01-29 15:40:00|11277|11253|11265.9|11241.9|11277|11253|11265.9|11241.9|26
1611935100000|2021-01-29 15:45:00|11264.5|11240.5|11260.9|11236.9|11264.5|11240.5|11260.9|11236.9|21
1611935400000|2021-01-29 15:50:00|11262|11238|11264.4|11240.4|11264.4|11240.4|11262|11238|25
1611935700000|2021-01-29 15:55:00|11260.5|11236.5|11255.5|11231.5|11260.5|11236.5|11254.4|11230.4|59
1611936000000|2021-01-29 16:00:00|11259.4|11235.4|11255.5|11231.5|11260.7|11236.7|11255.5|11231.5|8
1611936300000|2021-01-29 16:05:00|11256.7|11232.7|11254.4|11230.4|11263.2|11239.2|11254.4|11230.4|36
1611936600000|2021-01-29 16:10:00|11256.9|11232.9|11254.4|11230.4|11256.9|11232.9|11254.4|11230.4|12
1611936900000|2021-01-29 16:15:00|||||||||5
1611937200000|2021-01-29 16:20:00|11255.6|11231.6|11244.5|11220.5|11258.3|11234.3|11244.4|11220.4|23
1611937500000|2021-01-29 16:25:00|11248.3|11224.3|11247|11223|11250.6|11226.6|11247|11223|10
1611937800000|2021-01-29 16:30:00|||||||||3
1611938100000|2021-01-29 16:35:00|11244.5|11220.5|11244.5|11220.5|11244.5|11220.5|11243.3|11219.3|3
1611938400000|2021-01-29 16:40:00|11245.7|11221.7|11251.8|11227.8|11251.8|11227.8|11244.5|11220.5|30
1611938700000|2021-01-29 16:45:00|11255.7|11231.7|11251.9|11227.9|11261.8|11237.8|11251.9|11227.9|26
1611939000000|2021-01-29 16:50:00|11246.9|11222.9|11245.5|11221.5|11249.4|11225.4|11245.5|11221.5|44
1611939300000|2021-01-29 16:55:00|11244.2|11220.2|11245.5|11221.5|11245.5|11221.5|11240.4|11216.4|114
1611939600000|2021-01-29 17:00:00|11248|11224|11236.7|11212.7|11251.7|11227.7|11236.7|11212.7|36
1611939900000|2021-01-29 17:05:00|11236.6|11212.6|11236.6|11212.6|11236.6|11212.6|11236.6|11212.6|73
1611940200000|2021-01-29 17:10:00|11236.7|11212.7|11242.5|11218.5|11246.6|11222.6|11236.7|11212.7|151
1611940500000|2021-01-29 17:15:00|11242.6|11218.6|11231.2|11207.2|11250.8|11226.8|11231.2|11207.2|202
1611940800000|2021-01-29 17:20:00|11229.9|11205.9|11226.2|11202.2|11229.9|11205.9|11226.2|11202.2|4
1611941100000|2021-01-29 17:25:00|11223.6|11199.6|11217.4|11193.4|11225.1|11201.1|11216.2|11192.2|24
1611941400000|2021-01-29 17:30:00|11218.8|11194.8|11217.4|11193.4|11220.1|11196.1|11217.4|11193.4|15
1611941700000|2021-01-29 17:35:00|11223.8|11199.8|11221.3|11197.3|11226.3|11202.3|11217.5|11193.5|16
1611942000000|2021-01-29 17:40:00|11218.6|11194.6|11220|11196|11220|11196|11217.5|11193.5|3
1611942300000|2021-01-29 17:45:00|11226.3|11202.3|11225|11201|11228.8|11204.8|11222.5|11198.5|15
1611942600000|2021-01-29 17:50:00|11223.7|11199.7|11220|11196|11226.3|11202.3|11220|11196|12
1611942900000|2021-01-29 17:55:00|11222.7|11198.7|11225|11201|11225|11201|11222.7|11198.7|7
1611943200000|2021-01-29 18:00:00|11222.5|11198.5|11217.5|11193.5|11222.5|11198.5|11217.5|11193.5|12
1611943500000|2021-01-29 18:05:00|11217.6|11193.6|11217.9|11193.9|11220.4|11196.4|11216.4|11192.4|34
1611943800000|2021-01-29 18:10:00|11215.4|11191.4|11212.9|11188.9|11216.8|11192.8|11212.9|11188.9|16
1611944100000|2021-01-29 18:15:00|11207.9|11183.9|11201.8|11177.8|11207.9|11183.9|11200.5|11176.5|22
1611944400000|2021-01-29 18:20:00|11205.6|11181.6|11209.5|11185.5|11220.6|11196.6|11203|11179|29
1611944700000|2021-01-29 18:25:00|11205.5|11181.5|11218.2|11194.2|11220.7|11196.7|11201.8|11177.8|28
1611945000000|2021-01-29 18:30:00|11215.7|11191.7|11206.2|11182.2|11222.2|11198.2|11205.7|11181.7|28
1611945300000|2021-01-29 18:35:00|11208.7|11184.7|11201.3|11177.3|11208.7|11184.7|11198.8|11174.8|8
1611945600000|2021-01-29 18:40:00|11199.9|11175.9|11198.8|11174.8|11201.3|11177.3|11198.8|11174.8|9
1611945900000|2021-01-29 18:45:00|11196.3|11172.3|11195.3|11171.3|11197.6|11173.6|11176.5|11152.5|11
1611946200000|2021-01-29 18:50:00|11200.3|11176.3|11193.3|11153.3|11204|11180|11185.3|11153.3|10
1611946500000|2021-01-29 18:55:00|11192.2|11152.2|11177|11153|11195.7|11169|11175.7|11151|24
1612184400000|2021-02-01 13:00:00|11256.2|11196.2|11227|11203|11264.8|11216.7|11219.4|11178.8|22
1612184700000|2021-02-01 13:05:00|11228.2|11204.2|11253.4|11229.4|11262.2|11238.2|11220.7|11196.2|27
1612185000000|2021-02-01 13:10:00|11252.2|11228.2|11253.4|11229.4|11260.2|11235.7|11229.6|11193.9|24
1612185300000|2021-02-01 13:15:00|11252.2|11228.2|11252.1|11228.1|11252.2|11228.2|11245.9|11221.9|0
1612185600000|2021-02-01 13:20:00|11254.6|11230.6|11249.7|11225.7|11258.9|11230.6|11249.7|11218.9|6
1612185900000|2021-02-01 13:25:00|11253.4|11229.4|11252.1|11228.1|11260.2|11229.4|11249.7|11220.2|8
1612186200000|2021-02-01 13:30:00|11250.9|11226.9|11237.1|11213.1|11250.9|11226.9|11237|11213|9
1612186500000|2021-02-01 13:35:00|11239.5|11215.5|11234.3|11210.3|11260|11215.5|11230.7|11200|18
1612186800000|2021-02-01 13:40:00|11233.1|11209.1|11233.2|11209.2|11234.4|11210.4|11233.1|11209.1|3
1612187100000|2021-02-01 13:45:00|11227|11203|11213.3|11189.3|11230.1|11203|11213.3|11189.3|5
1612187400000|2021-02-01 13:50:00|11212.1|11188.1|11215.8|11191.8|11218.3|11194.3|11212.1|11188.1|8
1612187700000|2021-02-01 13:55:00|11217.1|11193.1|11217.1|11193.1|11217.1|11193.1|11217.1|11193.1|1
1612188000000|2021-02-01 14:00:00|11219.6|11195.6|11207.2|11183.2|11219.6|11195.6|11207.1|11183.1|4
1612188300000|2021-02-01 14:05:00|11203.5|11179.5|11209.4|11185.4|11216.3|11188.1|11203.5|11173.8|26
1612188600000|2021-02-01 14:10:00|11210.7|11186.7|11209.4|11185.4|11220|11189.2|11203.1|11160|48
1612188900000|2021-02-01 14:15:00|11211.9|11187.9|11204.5|11180.5|11220.2|11191.9|11203.2|11170.1|2
1612189200000|2021-02-01 14:20:00|11211.3|11171.3|11203.2|11179.2|11211.3|11180.5|11203.2|11170.1|0
1612189500000|2021-02-01 14:25:00|11204.5|11180.5|11188.4|11164.4|11210.1|11180.5|11188.4|11164.4|5
1612189800000|2021-02-01 14:30:00|11187.2|11163.2|11185.9|11161.9|11187.2|11163.2|11184.7|11160.7|1
1612190100000|2021-02-01 14:35:00|11184.7|11160.7|11169.6|11145.6|11185.9|11161.9|11169.6|11145.6|24
1612190400000|2021-02-01 14:40:00|11168.4|11144.4|11152.2|11128.2|11169.6|11145.6|11152.2|11128.2|8
1612190700000|2021-02-01 14:45:00|11148.4|11124.4|11099.8|11075.8|11151.5|11124.4|11099.8|11072.7|49
1612191000000|2021-02-01 14:50:00|11094.7|11070.7|11080|11056|11102.9|11070.7|11072.5|11040.5|50
1612191300000|2021-02-01 14:55:00|11081.2|11057.2|11079.9|11055.9|11081.2|11057.2|11079.9|11055.9|2
1612191600000|2021-02-01 15:00:00|11075|11051|11073.6|11049.6|11077.5|11053.5|11068.8|11044.8|28
1612191900000|2021-02-01 15:05:00|11071.1|11047.1|11062.5|11038.5|11072.5|11048.5|11061.2|11037.2|22
1612192200000|2021-02-01 15:10:00|11063.7|11039.7|11066.2|11042.2|11066.2|11042.2|11063.7|11039.7|9
1612192500000|2021-02-01 15:15:00|11064.9|11040.9|11067.5|11043.5|11067.5|11043.5|11062.5|11038.5|12
1612192800000|2021-02-01 15:20:00|11066.3|11042.3|11042.5|11018.5|11066.3|11042.3|11035|11009.2|22
1612193100000|2021-02-01 15:25:00|11041.3|11017.3|11040.1|11016.1|11041.3|11017.3|11036.3|11012.3|4
1612193400000|2021-02-01 15:30:00|11043.8|11019.8|11048.8|11024.8|11048.8|11024.8|11037.6|11013.6|11
1612193700000|2021-02-01 15:35:00|11050|11026|11047.6|11023.6|11060.5|11026.1|11047.5|11020.5|9
1612194000000|2021-02-01 15:40:00|11045.1|11021.1|11038.9|11014.9|11048.8|11024.8|11036.3|11012.3|8
1612194300000|2021-02-01 15:45:00|11041.4|11017.4|11037.6|11013.6|11041.4|11017.4|11035.1|11011.1|2
1612194600000|2021-02-01 15:50:00|11035.1|11011.1|11013.9|10989.9|11035.1|11011.1|11013.9|10989.9|15
1612194900000|2021-02-01 15:55:00|||||||||3
1612195200000|2021-02-01 16:00:00|11016.3|10992.3|11016.4|10992.4|11017.6|10993.6|11015.1|10991.1|5
1612195500000|2021-02-01 16:05:00|11015.2|10991.2|11013.9|10989.9|11015.2|10991.2|11013.9|10989.9|4
1612195800000|2021-02-01 16:10:00|11011.5|10987.5|10991.5|10967.5|11011.5|10987.5|10991.5|10967.5|11
1612196100000|2021-02-01 16:15:00|10990.2|10966.2|10995.1|10971.1|10995.1|10971.1|10989|10965|39
1612196400000|2021-02-01 16:20:00|10992.7|10968.7|10986.5|10962.5|10992.7|10968.7|10986.5|10962.5|10
1612196700000|2021-02-01 16:25:00|10990.2|10966.2|10990.2|10966.2|10995.2|10971.2|10987.8|10963.8|17
1612197000000|2021-02-01 16:30:00|10991.4|10967.4|11025|11001|11025|11001|10991.4|10967.4|56
1612197300000|2021-02-01 16:35:00|11027.5|11003.5|11062.9|11022.9|11064.1|11033.4|11023.6|10990.4|42
1612197600000|2021-02-01 16:40:00|11056.1|11032.1|11062.4|11038.4|11075.4|11045.9|11056.1|11032.1|16
1612197900000|2021-02-01 16:45:00|11063.7|11039.7|11019.3|10979.3|11064.9|11040.9|11013.8|10979.3|17
1612198200000|2021-02-01 16:50:00|11026.9|10966.9|10994|10970|11028.1|10977.5|10991.5|10958.2|5
1612198500000|2021-02-01 16:55:00|10992.7|10968.7|11011.9|10971.9|11011.9|10971.9|10983.9|10954.4|34
1612198800000|2021-02-01 17:00:00|11007|10967|10984.1|10960.1|11008.2|10973.8|10982.8|10957|8
1612199100000|2021-02-01 17:05:00|10985.3|10961.3|10975.4|10951.4|10985.3|10961.3|10972.9|10948.9|58
1612199400000|2021-02-01 17:10:00|10976.6|10952.6|10970.5|10946.5|10987.2|10952.7|10968|10943.5|51
1612199700000|2021-02-01 17:15:00|10974.2|10950.2|10979.2|10955.2|10984.7|10960.2|10968|10944|40
1612200000000|2021-02-01 17:20:00|10976.7|10952.7|10983|10959|10983|10959|10974.2|10950.2|6
1612200300000|2021-02-01 17:25:00|10975.5|10951.5|10975.5|10951.5|10981.7|10957.7|10970.5|10946.5|16
1612200600000|2021-02-01 17:30:00|10974.3|10950.3|10976.8|10952.8|10976.8|10952.8|10973|10949|15
1612200900000|2021-02-01 17:35:00|10978|10954|10978|10954|10980.5|10956.5|10975.6|10951.6|13
1612201200000|2021-02-01 17:40:00|10980.6|10956.6|10981.8|10957.8|10986.8|10962.8|10980.6|10956.6|4
1612201500000|2021-02-01 17:45:00|10980.6|10956.6|10984.3|10960.3|10986.8|10962.8|10980.6|10956.6|6
1612201800000|2021-02-01 17:50:00|10985.5|10961.5|10988.1|10964.1|10993.1|10969.1|10983.1|10959.1|7
1612202100000|2021-02-01 17:55:00|10989.3|10965.3|10983.1|10959.1|10991.8|10967.8|10983.1|10959.1|6
1612202400000|2021-02-01 18:00:00|10978.1|10954.1|10979.4|10955.4|10980.6|10956.6|10978.1|10954.1|32
1612202700000|2021-02-01 18:05:00|10978.2|10954.2|10979.4|10955.4|10979.4|10955.4|10978.2|10954.2|12
1612203000000|2021-02-01 18:10:00|10978.2|10954.2|10975.7|10951.7|10978.2|10954.2|10975.7|10951.7|12
1612203300000|2021-02-01 18:15:00|10974.4|10950.4|10970.7|10946.7|10980.6|10956.6|10970.7|10946.7|26
1612203600000|2021-02-01 18:20:00|10969.5|10945.5|10971.9|10947.9|10971.9|10947.9|10968.2|10944.2|9
1612203900000|2021-02-01 18:25:00|10970.7|10946.7|10979.6|10955.6|10984.6|10960.6|10970.7|10946.7|129
1612204200000|2021-02-01 18:30:00|10977.1|10953.1|10973.3|10949.3|10980.8|10956.8|10973.3|10949.3|23
1612204500000|2021-02-01 18:35:00|10977|10953|10970.9|10946.9|10977.1|10953.1|10970.8|10946.8|51
1612204800000|2021-02-01 18:40:00|10968.4|10944.4|10969.6|10945.6|10969.6|10945.6|10965.9|10941.9|5
1612205100000|2021-02-01 18:45:00|10968.4|10944.4|10965.9|10941.9|10968.4|10944.4|10965.9|10941.9|3
1612205400000|2021-02-01 18:50:00|10963.4|10939.4|10967.2|10943.2|10968.4|10944.4|10963.4|10939.4|12
1612205700000|2021-02-01 18:55:00|10935.9|10911.9|10951|10927|10965.2|10929.5|10935.9|10911.9|54
1612270800000|2021-02-02 13:00:00|10986.3|10926.3|10863.9|10839.9|10991.2|10953.1|10863.9|10834.4|166
1612271100000|2021-02-02 13:05:00|10862.7|10838.7|10865.1|10841.1|10875.7|10847.4|10850.2|10826.2|32
1612271400000|2021-02-02 13:10:00|10862.5|10838.5|10878.7|10854.7|10880|10856|10857.5|10833.5|24
1612271700000|2021-02-02 13:15:00|10876.2|10852.2|10873.6|10849.6|10900.3|10852.2|10866.2|10837.9|10
1612272000000|2021-02-02 13:20:00|10871.2|10847.2|10870.1|10846.1|10879|10848.2|10863.7|10839|11
1612272300000|2021-02-02 13:25:00|10872.6|10848.6|10887.6|10863.6|10892.9|10863.6|10868.6|10839.1|13
1612272600000|2021-02-02 13:30:00|10886.4|10862.4|10878.5|10854.5|10886.4|10862.4|10874.8|10850.8|11
1612272900000|2021-02-02 13:35:00|10879.7|10855.7|10898.5|10874.5|10898.5|10874.5|10878.5|10854.5|15
1612273200000|2021-02-02 13:40:00|10896|10872|10894.7|10870.7|10896|10872|10893.5|10869.5|12
1612273500000|2021-02-02 13:45:00|10893.4|10869.4|10892.4|10868.4|10900.1|10873.1|10873.6|10835.4|23
1612273800000|2021-02-02 13:50:00|10893.6|10869.6|10949.3|10909.3|10949.3|10916.2|10893.6|10869.6|23
1612274100000|2021-02-02 13:55:00|10950.5|10910.5|10995.3|10935.3|10996.7|10963.3|10942.5|10901.7|21
1612274400000|2021-02-02 14:00:00|10996.6|10936.6|10983.6|10959.6|11009.1|10969.6|10958.6|10934.6|29
1612274700000|2021-02-02 14:05:00|10980.9|10956.9|11007.1|10983.1|11022.6|10990.6|10980.9|10951.2|17
1612275000000|2021-02-02 14:10:00|11016.3|10976.3|11008.6|10968.6|11016.3|10989|10995.5|10953.6|26
1612275300000|2021-02-02 14:15:00|10997|10973|10998.7|10958.7|11008.6|10977.8|10985.9|10956|12
1612275600000|2021-02-02 14:20:00|10997.5|10957.5|10975.9|10951.9|10997.5|10964.2|10975.9|10948.9|11
1612275900000|2021-02-02 14:25:00|10977.1|10953.1|10957.1|10933.1|10986.3|10955.5|10957.1|10927.6|42
1612276200000|2021-02-02 14:30:00|10959.9|10919.9|10963.7|10923.7|10963.7|10931.7|10950.7|10918.7|11
1612276500000|2021-02-02 14:35:00|10958.1|10934.1|10960.7|10936.7|10967|10943|10958.1|10934.1|10
1612276800000|2021-02-02 14:40:00|10959.4|10935.4|10953.2|10929.2|10959.4|10935.4|10953.2|10929.2|3
1612277100000|2021-02-02 14:45:00|10953.3|10929.3|10932.1|10908.1|10953.3|10929.3|10932.1|10908.1|6
1612277400000|2021-02-02 14:50:00|10930.8|10906.8|10894.7|10870.7|10930.8|10906.8|10894.7|10870.7|36
1612277700000|2021-02-02 14:55:00|10893.5|10869.5|10911.6|10871.6|10928|10894.4|10893.5|10857.5|9
1612278000000|2021-02-02 15:00:00|10920.4|10860.4|10876.1|10852.1|10920.4|10871.6|10876.1|10852.1|17
1612278300000|2021-02-02 15:05:00|10874.9|10850.9|10879.8|10855.8|10879.8|10855.8|10874.9|10850.9|12
1612278600000|2021-02-02 15:10:00|10884.8|10860.8|10884.9|10860.9|10888.5|10864.5|10884.8|10860.8|16
1612278900000|2021-02-02 15:15:00|10883.6|10859.6|10876.1|10852.1|10883.6|10859.6|10872.4|10848.4|17
1612279200000|2021-02-02 15:20:00|10874.9|10850.9|10877.3|10853.3|10879.7|10855.7|10872.4|10848.4|12
1612279500000|2021-02-02 15:25:00|10878.7|10854.7|10878.7|10854.7|10879.8|10855.8|10878.7|10854.7|1
1612279800000|2021-02-02 15:30:00|10879.8|10855.8|10888.4|10864.4|10888.4|10864.4|10879.8|10855.8|16
1612280100000|2021-02-02 15:35:00|10891|10867|10892.4|10868.4|10897.5|10873.5|10891|10867|2
1612280400000|2021-02-02 15:40:00|10888.4|10864.4|10887.3|10863.3|10888.4|10864.4|10887.2|10863.2|6
1612280700000|2021-02-02 15:45:00|10886.1|10862.1|10892|10868|10892|10868|10884.8|10860.8|8
1612281000000|2021-02-02 15:50:00|||||||||1
1612281300000|2021-02-02 15:55:00|10893.3|10869.3|10887.4|10863.4|10894.5|10870.5|10887.4|10863.4|20
1612281600000|2021-02-02 16:00:00|10886.3|10862.3|10877.5|10853.5|10886.3|10862.3|10877.4|10853.4|5
1612281900000|2021-02-02 16:05:00|10876.3|10852.3|10872.6|10848.6|10876.3|10852.3|10872.6|10848.6|21
1612282200000|2021-02-02 16:10:00|||||||||14
1612282500000|2021-02-02 16:15:00|10873.9|10849.9|10875.1|10851.1|10883.8|10859.8|10873.9|10849.9|19
1612282800000|2021-02-02 16:20:00|10876.3|10852.3|10882.7|10858.7|10882.7|10858.7|10876.3|10852.3|5
1612283100000|2021-02-02 16:25:00|||||||||13
1612283400000|2021-02-02 16:30:00|10883.9|10859.9|10882.7|10858.7|10883.9|10859.9|10882.7|10858.7|3
1612283700000|2021-02-02 16:35:00|10881.4|10857.4|10881.2|10857.2|10883.7|10859.7|10880.1|10856.1|8
1612284000000|2021-02-02 16:40:00|10881.3|10857.3|10877.7|10853.7|10881.3|10857.3|10877.7|10853.7|9
1612284300000|2021-02-02 16:45:00|10876.5|10852.5|10874.1|10850.1|10877.9|10853.9|10874|10850|31
1612284600000|2021-02-02 16:50:00|10872.9|10848.9|10877.8|10853.8|10880.2|10856.2|10872.7|10848.7|14
1612284900000|2021-02-02 16:55:00|10880.1|10856.1|10876.5|10852.5|10882.8|10858.8|10876.4|10852.4|10
1612285200000|2021-02-02 17:00:00|10875.3|10851.3|10876.5|10852.5|10877.6|10853.6|10872.6|10848.6|0
1612285500000|2021-02-02 17:05:00|10875.2|10851.2|10882.8|10858.8|10886.3|10862.3|10875.2|10851.2|16
1612285800000|2021-02-02 17:10:00|10877.8|10853.8|10877.7|10853.7|10881.5|10857.5|10877.7|10853.7|14
1612286100000|2021-02-02 17:15:00|10879|10855|10877.8|10853.8|10879|10855|10876.5|10852.5|0
1612286400000|2021-02-02 17:20:00|10880.2|10856.2|10878.9|10854.9|10880.2|10856.2|10877.7|10853.7|28
1612286700000|2021-02-02 17:25:00|10877.7|10853.7|10873.9|10849.9|10877.7|10853.7|10862.9|10838.9|22
1612287000000|2021-02-02 17:30:00|10874.6|10834.6|10862.9|10838.9|10874.6|10843.7|10862.9|10834.6|7
1612287300000|2021-02-02 17:35:00|10865.2|10841.2|10870.1|10846.1|10877.8|10853.8|10865.2|10835.9|11
1612287600000|2021-02-02 17:40:00|10873.8|10849.8|10872.8|10848.8|10874.1|10850.1|10871.3|10847.3|7
1612287900000|2021-02-02 17:45:00|10874.1|10850.1|10879.1|10855.1|10879.1|10855.1|10874.1|10850.1|6
1612288200000|2021-02-02 17:50:00|10877.8|10853.8|10877.8|10853.8|10879|10855|10877.8|10853.8|3
1612288500000|2021-02-02 17:55:00|10875.3|10851.3|10876.7|10852.7|10877.8|10853.8|10875.3|10851.3|1
1612288800000|2021-02-02 18:00:00|10881.5|10857.5|10880.3|10856.3|10882.7|10858.7|10880.3|10856.3|5
1612289100000|2021-02-02 18:05:00|10881.5|10857.5|10876.7|10852.7|10881.7|10857.7|10876.7|10852.7|43
1612289400000|2021-02-02 18:10:00|10875.4|10851.4|10876.7|10852.7|10876.7|10852.7|10865.4|10841.4|32
1612289700000|2021-02-02 18:15:00|10866.7|10842.7|10863|10839|10867.9|10843.9|10860.5|10836.5|20
1612290000000|2021-02-02 18:20:00|10863.1|10839.1|10864.2|10840.2|10864.2|10840.2|10862.9|10838.9|8
1612290300000|2021-02-02 18:25:00|10863.1|10839.1|10860.9|10836.9|10863.4|10839.4|10856.9|10832.9|43
1612290600000|2021-02-02 18:30:00|10858.4|10834.4|10863.4|10839.4|10863.4|10839.4|10858.4|10834.4|6
1612290900000|2021-02-02 18:35:00|10859.7|10835.7|10867.2|10843.2|10867.2|10843.2|10859.7|10835.7|14
1612291200000|2021-02-02 18:40:00|10866|10842|10859.6|10835.6|10866|10842|10859.6|10835.6|5
1612291500000|2021-02-02 18:45:00|10858.3|10834.3|10858.4|10834.4|10860.8|10836.8|10858.3|10834.3|19
1612291800000|2021-02-02 18:50:00|10853.4|10829.4|10824.6|10800.6|10853.4|10829.4|10823.6|10788.9|40
1612292100000|2021-02-02 18:55:00|10831.4|10791.4|10832.6|10772.6|10832.6|10794.3|10807.1|10765.1|15
1612357200000|2021-02-03 13:00:00|10862|10838|10846.2|10806.2|10889.3|10865.3|10839.3|10806.2|32
1612357500000|2021-02-03 13:05:00|10837|10813|10845.9|10821.9|10845.9|10821.9|10835.7|10804.8|7
1612357800000|2021-02-03 13:10:00|10842.2|10818.2|10831.9|10807.9|10842.2|10818.2|10831.8|10807.8|2
1612358100000|2021-02-03 13:15:00|10835.9|10811.9|10835.9|10811.9|10837.1|10813.1|10835.9|10811.9|2
1612358400000|2021-02-03 13:20:00|10834.8|10810.8|10810.7|10786.7|10834.8|10810.8|10810.7|10781.2|5
1612358700000|2021-02-03 13:25:00|10809.6|10785.6|10811.7|10787.7|10811.7|10787.7|10805.5|10781.5|9
1612359000000|2021-02-03 13:30:00|10812.8|10788.8|10823.4|10783.4|10827.8|10803.8|10812.8|10783.4|17
1612359300000|2021-02-03 13:35:00|10825.9|10785.9|10825.4|10801.4|10825.9|10801.4|10822.9|10783.4|0
1612359600000|2021-02-03 13:40:00|10824.2|10800.2|10822.9|10798.9|10824.2|10800.2|10815.4|10791.4|3
1612359900000|2021-02-03 13:45:00|10821.8|10797.8|10826.8|10802.8|10826.8|10802.8|10820.4|10796.4|7
1612360200000|2021-02-03 13:50:00|10825.4|10801.4|10825.4|10801.4|10825.4|10801.4|10825.4|10801.4|8
1612360500000|2021-02-03 13:55:00|10827.9|10803.9|10801.8|10777.8|10827.9|10803.9|10801.8|10772.3|27
1612360800000|2021-02-03 14:00:00|10795.4|10771.4|10805.5|10781.5|10805.5|10781.5|10792.9|10768.9|20
1612361100000|2021-02-03 14:05:00|10806.8|10782.8|10798|10774|10809.3|10785.3|10798|10774|4
1612361400000|2021-02-03 14:10:00|10796.8|10772.8|10810.5|10786.5|10810.5|10786.5|10795.5|10771.5|20
1612361700000|2021-02-03 14:15:00|10811.6|10787.6|10809.4|10785.4|10811.6|10787.6|10805.5|10781.5|4
1612362000000|2021-02-03 14:20:00|10806.9|10782.9|10815.5|10791.5|10823|10799|10803|10779|25
1612362300000|2021-02-03 14:25:00|10816.7|10792.7|10805.5|10781.5|10819.4|10795.4|10805.5|10781.5|8
1612362600000|2021-02-03 14:30:00|10806.7|10782.7|10809.2|10785.2|10809.2|10785.2|10805.6|10781.6|12
1612362900000|2021-02-03 14:35:00|10808.1|10784.1|10803.1|10779.1|10808.1|10784.1|10803.1|10779.1|1
1612363200000|2021-02-03 14:40:00|10800.6|10776.6|10799.2|10775.2|10801.7|10777.7|10798.1|10774.1|9
1612363500000|2021-02-03 14:45:00|10798.1|10774.1|10801.8|10777.8|10801.8|10777.8|10798.1|10774.1|9
1612363800000|2021-02-03 14:50:00|10808.1|10784.1|10807.9|10783.9|10810.4|10786.4|10807.9|10783.9|12
1612364100000|2021-02-03 14:55:00|10804.1|10780.1|10814.1|10790.1|10816.6|10792.6|10799.1|10775.1|16
1612364400000|2021-02-03 15:00:00|10816.6|10792.6|10804.1|10780.1|10816.6|10792.6|10804.1|10780.1|6
1612364700000|2021-02-03 15:05:00|10801.6|10777.6|10793.9|10769.9|10802.7|10778.7|10786.8|10762.8|39
1612365000000|2021-02-03 15:10:00|10792.8|10768.8|10791.4|10767.4|10792.8|10768.8|10790.3|10766.3|5
1612365300000|2021-02-03 15:15:00|10790.3|10766.3|10789.3|10765.3|10791.6|10767.6|10789.3|10765.3|0
1612365600000|2021-02-03 15:20:00|10790.5|10766.5|10789.4|10765.4|10791.8|10767.8|10788.2|10764.2|5
1612365900000|2021-02-03 15:25:00|10793.2|10769.2|10790.7|10766.7|10793.2|10769.2|10788.2|10764.2|22
1612366200000|2021-02-03 15:30:00|10792.1|10768.1|10801.7|10777.7|10804.9|10777.9|10792.1|10759.9|26
1612366500000|2021-02-03 15:35:00|10806.9|10782.9|10806.9|10782.9|10812.1|10788.1|10803.3|10779.3|7
1612366800000|2021-02-03 15:40:00|10805.8|10781.8|10812.1|10788.1|10813.5|10789.5|10801.9|10777.9|30
1612367100000|2021-02-03 15:45:00|10815.6|10791.6|10839.7|10815.7|10842.2|10818.2|10815.6|10791.6|17
1612367400000|2021-02-03 15:50:00|10840.8|10816.8|10934.5|10910.5|10934.5|10910.5|10840.8|10816.8|37
1612367700000|2021-02-03 15:55:00|10935.8|10911.8|10963.3|10939.3|10963.3|10939.3|10934.5|10910.5|26
1612368000000|2021-02-03 16:00:00|10965.6|10941.6|11015.6|10991.6|11056.1|11027.8|10954.5|10923.6|86
1612368300000|2021-02-03 16:05:00|11012.3|10972.3|11004.3|10980.3|11012.3|10985.3|10996.6|10972.3|25
1612368600000|2021-02-03 16:10:00|11007.9|10983.9|11018.2|10978.2|11037.3|11002.8|11007.9|10977.1|23
1612368900000|2021-02-03 16:15:00|11019.6|10979.6|11016.6|10992.6|11019.6|10992.6|11010.5|10973.5|13
1612369200000|2021-02-03 16:20:00|11019.1|10995.1|11013.3|10973.3|11019.1|10995.1|11010|10973.3|7
1612369500000|2021-02-03 16:25:00|11002.8|10978.8|10980.1|10956.1|11002.8|10978.8|10980.1|10955.6|8
1612369800000|2021-02-03 16:30:00|10982.6|10958.6|10996.4|10972.4|10996.4|10972.4|10982.6|10958.6|11
1612370100000|2021-02-03 16:35:00|11001.4|10977.4|11017.8|10993.8|11024.2|11000.2|10998.9|10974.9|12
1612370400000|2021-02-03 16:40:00|11015.3|10991.3|11021.9|10997.9|11023|10999|11010.3|10986.3|10
1612370700000|2021-02-03 16:45:00|11019.4|10995.4|11009.2|10985.2|11023.3|10999.3|11009.2|10985.2|18
1612371000000|2021-02-03 16:50:00|11005.3|10981.3|11000.4|10976.4|11005.6|10981.6|11000.1|10976.1|8
1612371300000|2021-02-03 16:55:00|10999.2|10975.2|10999|10975|11002.9|10978.9|10999|10975|8
1612371600000|2021-02-03 17:00:00|11000.4|10976.4|11004.7|10980.7|11006.1|10982.1|10998.6|10974.6|18
1612371900000|2021-02-03 17:05:00|11007.2|10983.2|11032.5|11008.5|11032.5|11008.5|11007.2|10983.2|27
1612372200000|2021-02-03 17:10:00|11033.6|11009.6|11035.9|11011.9|11076.6|11028.7|11028.4|10980.5|27
1612372500000|2021-02-03 17:15:00|11048.6|11024.6|10998.9|10974.9|11051.6|11027.1|10998.9|10974.9|12
1612372800000|2021-02-03 17:20:00|10993.9|10969.9|10996.2|10972.2|10997.5|10973.5|10991.6|10967.6|20
1612373100000|2021-02-03 17:25:00|10995|10971|10986.6|10962.6|10995|10971|10986.6|10962.6|6
1612373400000|2021-02-03 17:30:00|10987.8|10963.8|10991.2|10967.2|10998|10967.2|10981.6|10957.6|14
1612373700000|2021-02-03 17:35:00|10999.2|10975.2|11013.9|10989.9|11013.9|10989.9|10999.2|10975.2|6
1612374000000|2021-02-03 17:40:00|11016.4|10992.4|11021.4|10997.4|11021.4|10997.4|11016.4|10992.4|4
1612374300000|2021-02-03 17:45:00|11020.1|10996.1|11021.4|10997.4|11021.4|10997.4|11020.1|10996.1|1
1612374600000|2021-02-03 17:50:00|11021.5|10997.5|11015.3|10991.3|11036.5|11012.5|11015.3|10991.3|22
1612374900000|2021-02-03 17:55:00|11014|10990|11029.5|10989.5|11029.5|10997.5|11014|10989.5|9
1612375200000|2021-02-03 18:00:00|11023.8|10999.8|11014|10990|11026.5|11002.5|11014|10990|4
1612375500000|2021-02-03 18:05:00|||||||||16
1612375800000|2021-02-03 18:10:00|11012.7|10988.7|11014|10990|11014|10990|11012.7|10988.7|15
1612376100000|2021-02-03 18:15:00|11012.9|10988.9|11004.5|10980.5|11015.9|10988.9|10999.3|10972.3|8
1612376400000|2021-02-03 18:20:00|||||||||1
1612376700000|2021-02-03 18:25:00|11005.6|10981.6|10998.4|10974.4|11005.6|10981.6|10992.2|10968.2|66
1612377000000|2021-02-03 18:30:00|10989.3|10965.3|10985.7|10961.7|10994.5|10970.5|10985.7|10961.7|9
1612377300000|2021-02-03 18:35:00|10985.2|10961.2|10983.2|10959.2|10987.7|10963.7|10981.8|10957.8|13
1612377600000|2021-02-03 18:40:00|10985.7|10961.7|11005.9|10981.9|11036|10993.5|10984.6|10960.6|34
1612377900000|2021-02-03 18:45:00|10999.1|10975.1|10996.9|10972.9|11003.7|10975.1|10985.7|10961.2|4
1612378200000|2021-02-03 18:50:00|11002.4|10962.4|10974.4|10950.4|11002.4|10966.5|10971.9|10947.9|14
1612378500000|2021-02-03 18:55:00|10975.5|10951.5|10983.7|10943.7|10983.7|10951.5|10966.7|10942.7|35
1612443600000|2021-02-04 13:00:00|11072.1|11048.1|11054.6|11014.6|11099|11060.9|11044.1|10999.6|29
1612443900000|2021-02-04 13:05:00|11049.1|11025.1|11032.7|11008.7|11056.6|11032.6|11030.2|11003.2|4
1612444200000|2021-02-04 13:10:00|11046|10986|11014.1|10990.1|11046|10996.5|11011.6|10979.6|4
1612444500000|2021-02-04 13:15:00|11011.6|10987.6|11028.3|11004.3|11034.1|11010.1|11009.1|10985.1|11
1612444800000|2021-02-04 13:20:00|11029.7|11005.7|11026.6|11002.6|11029.7|11005.7|11024.4|11000.4|3
1612445100000|2021-02-04 13:25:00|11029.1|11005.1|11026.7|11002.7|11031.6|11007.6|11026.7|11002.7|4
1612445400000|2021-02-04 13:30:00|11038|10998|11039.5|11015.5|11070.5|11017.7|11035.3|10993.3|31
1612445700000|2021-02-04 13:35:00|11043.1|11019.1|11042|11018|11043.1|11019.1|11042|11018|6
1612446000000|2021-02-04 13:40:00|11043.4|11019.4|11046.7|11022.7|11052.5|11022.7|11042|11012.5|3
1612446300000|2021-02-04 13:45:00|11045.6|11021.6|11046.7|11022.7|11046.7|11022.7|11045.6|11021.6|2
1612446600000|2021-02-04 13:50:00|11058|11018|11045.3|11021.3|11058|11022.7|11042.5|11018|3
1612446900000|2021-02-04 13:55:00|11049.8|11025.8|11062.6|11038.6|11069.2|11045.2|11046.4|11022.4|8
1612447200000|2021-02-04 14:00:00|11059.2|11035.2|11062.9|11038.9|11063.1|11039.1|11056.5|11032.5|6
1612447500000|2021-02-04 14:05:00|11065.4|11041.4|11107.6|11083.6|11110.6|11083.6|11064.3|11037.8|28
1612447800000|2021-02-04 14:10:00|11108.7|11084.7|11147.3|11123.3|11147.6|11123.6|11108.7|11082.8|36
1612448100000|2021-02-04 14:15:00|11148.7|11124.7|11186.5|11162.5|11186.5|11162.5|11144.8|11120.8|26
1612448400000|2021-02-04 14:20:00|11183.7|11159.7|11217.8|11157.8|11225.6|11173.1|11171.2|11141.4|22
1612448700000|2021-02-04 14:25:00|11210.3|11170.3|11189.3|11165.3|11222|11178.9|11189.3|11132.3|16
1612449000000|2021-02-04 14:30:00|11186.5|11162.5|11181.8|11157.8|11189.3|11165.3|11176.8|11152.8|6
1612449300000|2021-02-04 14:35:00|11194.3|11134.3|11151.9|11127.9|11194.3|11153.1|11151.9|11127.9|16
1612449600000|2021-02-04 14:40:00|11153|11129|11103|11079|11157.7|11130.4|11102.4|11057.7|18
1612449900000|2021-02-04 14:45:00|11108.8|11068.8|11119.4|11095.4|11125.5|11101.5|11096.6|11064.6|25
1612450200000|2021-02-04 14:50:00|11125.5|11101.5|11125.5|11101.5|11133|11109|11124.4|11100.4|4
1612450500000|2021-02-04 14:55:00|11128|11104|11138|11114|11138|11114|11128|11104|4
1612450800000|2021-02-04 15:00:00|11136.3|11096.3|11125.5|11101.5|11138.5|11106.5|11119.4|11087.1|8
1612451100000|2021-02-04 15:05:00|11129.4|11105.4|11126.9|11102.9|11146.9|11122.9|11126.9|11099.9|57
1612451400000|2021-02-04 15:10:00|11131.1|11107.1|11138.3|11114.3|11138.8|11114.3|11126.9|11093.8|9
1612451700000|2021-02-04 15:15:00|11144.1|11104.1|11111.1|11087.1|11146.6|11104.1|11101.1|11070.2|15
1612452000000|2021-02-04 15:20:00|11110|11086|11101.7|11077.7|11110|11086|11082.3|11058.3|85
1612452300000|2021-02-04 15:25:00|11102.2|11062.2|11093.1|11069.1|11104.2|11080.2|11093.1|11062.2|5
1612452600000|2021-02-04 15:30:00|11095.9|11071.9|11087|11063|11102.2|11074.1|11087|11060|12
1612452900000|2021-02-04 15:35:00|11084.8|11060.8|11078.4|11054.4|11084.8|11060.8|11078.4|11054.4|2
1612453200000|2021-02-04 15:40:00|11077.3|11053.3|11077.3|11053.3|11077.3|11053.3|11074.8|11050.8|12
1612453500000|2021-02-04 15:45:00|11075.9|11051.9|11074.9|11050.9|11075.9|11051.9|11072.3|11048.3|6
1612453800000|2021-02-04 15:50:00|11073.8|11049.8|11072.4|11048.4|11073.8|11049.8|11071.3|11047.3|5
1612454100000|2021-02-04 15:55:00|11071|11047|11073.8|11049.8|11073.8|11049.8|11069.9|11045.9|22
1612454400000|2021-02-04 16:00:00|11072.4|11048.4|11072.4|11048.4|11073.5|11049.5|11071|11047|10
1612454700000|2021-02-04 16:05:00|11074.6|11050.6|11073.5|11049.5|11074.6|11050.6|11072.4|11048.4|3
1612455000000|2021-02-04 16:10:00|11076|11052|11074.9|11050.9|11076|11052|11073.5|11049.5|0
1612455300000|2021-02-04 16:15:00|11072.4|11048.4|11069.9|11045.9|11073.8|11049.8|11069.9|11045.9|20
1612455600000|2021-02-04 16:20:00|11071|11047|11073.3|11049.3|11073.3|11049.3|11069.9|11045.9|18
1612455900000|2021-02-04 16:25:00|11074.4|11050.4|11073.3|11049.3|11074.4|11050.4|11072.2|11048.2|8
1612456200000|2021-02-04 16:30:00|11072.2|11048.2|11074.7|11050.7|11075.8|11051.8|11072.2|11048.2|4
1612456500000|2021-02-04 16:35:00|11073.6|11049.6|11072.5|11048.5|11073.6|11049.6|11071.4|11047.4|12
1612456800000|2021-02-04 16:40:00|11076.1|11052.1|11073.6|11049.6|11076.1|11052.1|11073.6|11049.6|3
1612457100000|2021-02-04 16:45:00|11072.5|11048.5|11077.8|11053.8|11080.3|11056.3|11071.4|11047.4|8
1612457400000|2021-02-04 16:50:00|11078.9|11054.9|11077.8|11053.8|11078.9|11054.9|11075.3|11051.3|3
1612457700000|2021-02-04 16:55:00|11078.9|11054.9|11079|11055|11079|11055|11076.4|11052.4|5
1612458000000|2021-02-04 17:00:00|11077.6|11053.6|11079.8|11055.8|11079.8|11055.8|11077.6|11053.6|5
1612458300000|2021-02-04 17:05:00|11080.9|11056.9|11079.8|11055.8|11080.9|11056.9|11079.8|11055.8|4
1612458600000|2021-02-04 17:10:00|11080.9|11056.9|11080.9|11056.9|11086.7|11062.7|11080.9|11056.9|11
1612458900000|2021-02-04 17:15:00|11082|11058|11079.8|11055.8|11083.7|11059.7|11077.3|11053.3|14
1612459200000|2021-02-04 17:20:00|11078.7|11054.7|11077.6|11053.6|11081.2|11057.2|11075.1|11051.1|9
1612459500000|2021-02-04 17:25:00|11075.1|11051.1|11065.4|11041.4|11091.7|11057.2|11065.1|11041.1|49
1612459800000|2021-02-04 17:30:00|11066.8|11042.8|11063.3|11039.3|11066.8|11042.8|11063.2|11039.2|7
1612460100000|2021-02-04 17:35:00|11065.5|11041.5|11065.5|11041.5|11065.5|11041.5|11065.5|11041.5|4
1612460400000|2021-02-04 17:40:00|11064.1|11040.1|11065.2|11041.2|11065.2|11041.2|11059.1|11035.1|2
1612460700000|2021-02-04 17:45:00|11065.5|11041.5|11075.2|11051.2|11075.2|11051.2|11064.1|11040.1|5
1612461000000|2021-02-04 17:50:00|11076.6|11052.6|11077.7|11053.7|11077.7|11053.7|11076.6|11052.6|1
1612461900000|2021-02-04 18:05:00|11077.8|11053.8|11083.4|11059.4|11083.4|11059.4|11077.8|11053.8|5
1612462200000|2021-02-04 18:10:00|11082.3|11058.3|11082.3|11058.3|11083.4|11059.4|11082.3|11058.3|9
1612462500000|2021-02-04 18:15:00|11083.4|11059.4|11082.3|11058.3|11083.4|11059.4|11082.3|11058.3|2
1612462800000|2021-02-04 18:20:00|11081.2|11057.2|11089.8|11065.8|11089.8|11065.8|11075.9|11051.9|27
1612463100000|2021-02-04 18:25:00|11098.2|11074.2|11137|11113|11148.3|11117.4|11098.2|11074.2|52
1612463400000|2021-02-04 18:30:00|11138.1|11114.1|11137|11113|11140.6|11116.6|11134.8|11110.8|1
1612463700000|2021-02-04 18:35:00|11134.8|11110.8|11138.2|11114.2|11138.2|11114.2|11134.8|11110.8|2
1612464000000|2021-02-04 18:40:00|11137.1|11113.1|11133.8|11109.8|11138.2|11114.2|11132.7|11108.7|3
1612464300000|2021-02-04 18:45:00|11131|11107|11107.4|11083.4|11133.8|11109.8|11104.9|11080.9|13
1612464600000|2021-02-04 18:50:00|11105.2|11081.2|11146.2|11086.2|11146.2|11095.1|11102.4|11077.6|14
1612464900000|2021-02-04 18:55:00|11142.9|11082.9|11144.3|11084.3|11151.2|11091.2|11138.7|11078.7|5
1612530000000|2021-02-05 13:00:00|11139.4|11099.4|11121.4|11097.4|11162.3|11112.4|11121.4|11097.4|20
1612530300000|2021-02-05 13:05:00|11118.9|11094.9|11125.3|11101.3|11125.3|11101.3|11118.9|11094.9|7
1612530600000|2021-02-05 13:10:00|11126.4|11102.4|11125|11101|11126.4|11102.4|11125|11101|1
1612530900000|2021-02-05 13:15:00|11149.4|11089.4|11137.3|11077.3|11159.4|11099.4|11126.3|11077.3|14
1612531200000|2021-02-05 13:20:00|11135.9|11075.9|11110.2|11070.2|11135.9|11084.8|11109.8|11059.5|5
1612531500000|2021-02-05 13:25:00|11101.1|11077.1|11110.2|11070.2|11113.8|11079.6|11100.1|11070.2|3
1612531800000|2021-02-05 13:30:00|11111.3|11071.3|11106.7|11066.7|11111.3|11073.6|11097.6|11065.6|3
1612532100000|2021-02-05 13:35:00|11097.6|11073.6|11099.2|11059.2|11116.7|11080.7|11093.3|11048.1|5
1612532400000|2021-02-05 13:40:00|11100.6|11060.6|11082.4|11042.4|11106.7|11061.7|11069.4|11027.4|11
1612532700000|2021-02-05 13:45:00|11075.5|11051.5|11074.1|11050.1|11075.5|11051.5|11074.1|11050.1|2
1612533000000|2021-02-05 13:50:00|11073|11049|11071.9|11047.9|11074.1|11050.1|11071.9|11047.9|0
1612533300000|2021-02-05 13:55:00|11070.5|11046.5|11061.2|11037.2|11070.5|11046.5|11061.2|11037.2|12
1612533600000|2021-02-05 14:00:00|11060.2|11036.2|11083.2|11043.2|11083.2|11053.7|11033.4|10992.4|9
1612533900000|2021-02-05 14:05:00|11084.6|11044.6|11094.9|11034.9|11099.9|11048.2|11084.2|11026.7|2
1612534200000|2021-02-05 14:10:00|11092.8|11032.8|11071|11011|11098.5|11038.5|11060|11010|1
1612534500000|2021-02-05 14:15:00|11069.6|11009.6|11056|11016|11069.6|11023|11042.7|11009.6|14
1612534800000|2021-02-05 14:20:00|11045.9|11021.9|11053.6|11013.6|11062.5|11023|11045.9|11001|11
1612535100000|2021-02-05 14:25:00|11050.4|11010.4|11059.2|11035.2|11066.1|11038|11041.3|10996.1|7
1612535400000|2021-02-05 14:30:00|11058.1|11034.1|11064.9|11040.9|11066|11042|11058.1|11034.1|2
1612535700000|2021-02-05 14:35:00|11062.8|11038.8|11064.2|11040.2|11064.9|11040.9|11062.8|11038.8|3
1612536000000|2021-02-05 14:40:00|11061|11037|11058.5|11034.5|11069.7|11037|11057.5|11029.7|14
1612536300000|2021-02-05 14:45:00|11060|11036|11044.1|11004.1|11060|11036|11037.1|11004|16
1612536600000|2021-02-05 14:50:00|11042.6|11002.6|11059.8|11019.8|11061.2|11030.3|11033.6|11002.6|10
1612536900000|2021-02-05 14:55:00|11058.3|11018.3|11058.3|11018.3|11058.3|11018.3|11053.3|11013.3|0
1612537200000|2021-02-05 15:00:00|11055.8|11015.8|11052.9|11028.9|11059.8|11031.3|11045.7|11013.3|4
1612537500000|2021-02-05 15:05:00|11058.4|11018.4|11064.1|11024.1|11070.5|11032.4|11051.4|11010.5|5
1612537800000|2021-02-05 15:10:00|11063|11023|11068|11008|11070.5|11029.6|11036.1|11008|30
1612538100000|2021-02-05 15:15:00|11054.5|11014.5|11078.4|11038.4|11089.5|11039.5|11052|11012|1
1612538400000|2021-02-05 15:20:00|11077|11037|11080.5|11040.5|11090.5|11047.5|11070|11024.1|7
1612538700000|2021-02-05 15:25:00|11071.5|11047.5|11076.6|11036.6|11080.5|11050.7|11070.7|11036.6|10
1612539000000|2021-02-05 15:30:00|11077.7|11037.7|11072.2|11048.2|11078.7|11048.2|11068.6|11037.7|0
1612539300000|2021-02-05 15:35:00|11073.3|11049.3|11109.8|11069.8|11111.3|11080.3|11070.8|11046.8|5
1612539600000|2021-02-05 15:40:00|11100.8|11076.8|11165.5|11105.5|11165.5|11120|11098.3|11074.3|13
1612539900000|2021-02-05 15:45:00|11154.5|11114.5|11167.9|11143.9|11184.8|11143.9|11150.7|11105.5|7
1612540200000|2021-02-05 15:50:00|11164.4|11140.4|11169.4|11145.4|11177|11145.4|11163.3|11137|6
1612540500000|2021-02-05 15:55:00|11167.9|11143.9|11193.6|11169.6|11195.1|11171.1|11163.3|11139.3|27
1612540800000|2021-02-05 16:00:00|11194.7|11170.7|11196.8|11172.8|11199.3|11175.3|11194.7|11170.7|4
1612541100000|2021-02-05 16:05:00|11201.8|11177.8|11281.5|11257.5|11285.5|11257.5|11201.5|11174.5|47
1612541400000|2021-02-05 16:10:00|11291.5|11267.5|11261.7|11201.7|11320|11296|11259.2|11199.2|54
1612541700000|2021-02-05 16:15:00|11244.2|11204.2|11262.7|11202.7|11262.7|11204.4|11228.4|11188.5|8
1612542000000|2021-02-05 16:20:00|11265.6|11205.6|11283.1|11223.1|11283.1|11223.1|11262|11202|2
1612542300000|2021-02-05 16:25:00|11289.9|11229.9|11281|11221|11289.9|11229.9|11281|11221|3
1612542600000|2021-02-05 16:30:00|11279.9|11219.9|11239|11215|11279.9|11226.8|11238|11214|9
1612542900000|2021-02-05 16:35:00|11251.3|11211.3|11258|11234|11264.9|11234|11251.3|11211.3|3
1612543200000|2021-02-05 16:40:00|11260.5|11236.5|11284.9|11244.9|11299.2|11251.7|11260.5|11233.1|10
1612543500000|2021-02-05 16:45:00|11271.9|11247.9|11280.1|11256.1|11287.1|11256.1|11270.5|11242.7|2
1612543800000|2021-02-05 16:50:00|11290.2|11250.2|11295.6|11235.6|11296.2|11272.2|11278.1|11229.2|14
1612544100000|2021-02-05 16:55:00|11288.1|11248.1|11288.7|11264.7|11288.7|11264.7|11275.8|11245.6|4
1612544400000|2021-02-05 17:00:00|11291.9|11267.9|11275.7|11235.7|11295.2|11271.2|11272.1|11232.1|11
1612544700000|2021-02-05 17:05:00|11268.7|11244.7|11265.2|11241.2|11275.7|11244.7|11262.3|11232.1|1
1612545000000|2021-02-05 17:10:00|11263.4|11239.4|11274.8|11250.8|11274.8|11250.8|11263.4|11239.4|6
1612545300000|2021-02-05 17:15:00|11275.9|11251.9|11302.3|11278.3|11314.1|11290.1|11275.9|11251.9|24
1612545600000|2021-02-05 17:20:00|11301.3|11277.3|11297.8|11237.8|11306.8|11278.3|11274.6|11228.6|20
1612545900000|2021-02-05 17:25:00|11285.3|11245.3|11277.2|11237.2|11298.2|11245.3|11274.7|11227.2|2
1612546200000|2021-02-05 17:30:00|11266.7|11242.7|11285.2|11261.2|11285.2|11261.2|11264.2|11233.6|10
1612546500000|2021-02-05 17:35:00|11287.7|11263.7|11292.8|11268.8|11292.8|11268.8|11280.2|11256.2|9
1612546800000|2021-02-05 17:40:00|11291.3|11267.3|11314.3|11254.3|11314.3|11267.3|11285.3|11245.8|9
1612547100000|2021-02-05 17:45:00|11306.8|11266.8|11298.5|11274.5|11321.4|11281.7|11295.3|11249.3|12
1612547400000|2021-02-05 17:50:00|11296|11272|11293.9|11269.9|11300|11276|11293.9|11269.9|6
1612547700000|2021-02-05 17:55:00|11291.9|11251.9|11284.4|11244.4|11300.9|11254.9|11278.9|11239.4|1
1612548000000|2021-02-05 18:00:00|11284.5|11244.5|11281.5|11257.5|11285.9|11257.5|11279|11244.5|5
1612548300000|2021-02-05 18:05:00|11284.4|11260.4|11286.9|11262.9|11286.9|11262.9|11284.4|11260.4|1
1612548600000|2021-02-05 18:10:00|11285.4|11261.4|11288.3|11264.3|11288.3|11264.3|11284.4|11260.4|1
1612548900000|2021-02-05 18:15:00|11283.3|11259.3|11289.8|11265.8|11289.8|11265.8|11283.3|11259.3|3
1612549200000|2021-02-05 18:20:00|11287.3|11263.3|11289.1|11265.1|11293.7|11269.7|11286.6|11262.6|22
1612549500000|2021-02-05 18:25:00|11282.7|11258.7|11296.2|11272.2|11305.3|11274.7|11251.6|11224.6|57
1612549800000|2021-02-05 18:30:00|11298.7|11274.7|11285.5|11261.5|11311.8|11277.3|11284.4|11260.4|5
1612550100000|2021-02-05 18:35:00|11291.4|11251.4|11288.4|11264.4|11291.4|11266.5|11285.5|11248.5|3
1612550400000|2021-02-05 18:40:00|11290.9|11266.9|11290.9|11266.9|11290.9|11266.9|11290.9|11266.9|0
1612550700000|2021-02-05 18:45:00|11297|11273|11302|11278|11314.2|11290.2|11292.6|11268.6|12
1612551000000|2021-02-05 18:50:00|11304.1|11280.1|11334.2|11310.2|11348.9|11319.4|11301.3|11276.8|46
1612551300000|2021-02-05 18:55:00|11347.9|11307.9|11374.3|11314.3|11378.3|11343.8|11347.4|11295.8|18
1612789200000|2021-02-08 13:00:00|11384.2|11324.2|11455.9|11431.9|11486.7|11431.9|11384.2|11324.2|53
1612789500000|2021-02-08 13:05:00|11457.4|11433.4|11462.9|11422.9|11485.8|11433.4|11452.4|11417.9|5
1612789800000|2021-02-08 13:10:00|11441.2|11417.2|11489.3|11429.3|11499.3|11467.9|11440|11416|21
1612790100000|2021-02-08 13:15:00|11488.4|11428.4|11478.6|11418.6|11489.3|11432.7|11471.1|11418.6|8
1612790400000|2021-02-08 13:20:00|11472.4|11412.4|11454.3|11414.3|11472.4|11429.1|11431.6|11392.4|11
1612790700000|2021-02-08 13:25:00|11463.3|11403.3|11426.8|11366.8|11463.3|11413.8|11413.9|11353.9|8
1612791000000|2021-02-08 13:30:00|11424.3|11364.3|11418.7|11358.7|11425.2|11365.2|11416.8|11356.8|2
1612791300000|2021-02-08 13:35:00|11416.2|11376.2|11423.4|11363.4|11434.9|11388.7|11416.2|11356.8|5
1612791600000|2021-02-08 13:40:00|11416.8|11356.8|11401.8|11341.8|11418.7|11378.4|11401.8|11341.8|9
1612791900000|2021-02-08 13:45:00|11400.3|11340.3|11395|11355|11404|11355.6|11387.8|11339.7|4
1612792200000|2021-02-08 13:50:00|11394.1|11354.1|11397|11373|11402.2|11373|11394.1|11354.1|0
1612792500000|2021-02-08 13:55:00|11409.2|11385.2|11413.9|11389.9|11413.9|11389.9|11406.7|11382.7|3
1612792800000|2021-02-08 14:00:00|11414.8|11390.8|11413.3|11389.3|11416.4|11392.4|11399.5|11375.5|4
1612793100000|2021-02-08 14:05:00|11424.1|11384.1|11424.1|11384.1|11424.1|11384.1|11424.1|11384.1|4
1612793400000|2021-02-08 14:10:00|11415.2|11391.2|11424.1|11384.1|11424.1|11391.2|11415.2|11384.1|0
1612793700000|2021-02-08 14:15:00|11415.2|11391.2|11402.1|11378.1|11424.1|11391.2|11402.1|11378.1|2
1612794300000|2021-02-08 14:25:00|11400.2|11376.2|11363.2|11323.2|11400.2|11376.2|11346.4|11301.6|16
1612794600000|2021-02-08 14:30:00|11361.3|11321.3|11394.1|11354.1|11407|11354.1|11359.8|11319.8|14
1612794900000|2021-02-08 14:35:00|11393.2|11353.2|11365.1|11305.1|11393.2|11360.2|11349|11301.6|12
1612795200000|2021-02-08 14:40:00|11356|11316|11348.5|11288.5|11358.5|11330|11339.6|11288.2|12
1612795500000|2021-02-08 14:45:00|11337.6|11297.6|11332.6|11292.6|11346|11297.6|11332.6|11285.1|1
1612795800000|2021-02-08 14:50:00|11333.6|11293.6|11312.9|11272.9|11333.6|11299.1|11284|11252|17
1612796100000|2021-02-08 14:55:00|11313|11273|11355.5|11315.5|11355.5|11315.5|11306.2|11260.5|12
1612796400000|2021-02-08 15:00:00|11350|11326|11400.3|11376.3|11402|11376.3|11350|11325.5|9
1612796700000|2021-02-08 15:05:00|11401.9|11377.9|11417.8|11393.8|11420.8|11393.8|11401.9|11377.9|6
1612797000000|2021-02-08 15:10:00|11405.4|11381.4|11400.9|11376.9|11425.8|11381.4|11390.9|11343.6|3
1612797300000|2021-02-08 15:15:00|11401|11377|11393.5|11369.5|11401|11377|11393.5|11369.5|4
1612797600000|2021-02-08 15:20:00|11396|11372|11405.4|11381.4|11405.4|11381.4|11393.5|11362.4|3
1612797900000|2021-02-08 15:25:00|11409.1|11385.1|11443.2|11419.2|11453.2|11429.2|11409.1|11380.9|22
1612798200000|2021-02-08 15:30:00|11441.6|11417.6|11403.7|11343.7|11447.5|11423.5|11398.7|11338.7|10
1612798500000|2021-02-08 15:35:00|11410.3|11386.3|11387.7|11347.7|11410.3|11386.3|11358.2|11319.6|11
1612798800000|2021-02-08 15:40:00|11388.7|11348.7|11403.2|11379.2|11415.2|11379.2|11380.7|11348.7|1
1612799100000|2021-02-08 15:45:00|11405.7|11381.7|11408.2|11384.2|11409.8|11385.8|11403.2|11379.2|3
1612799400000|2021-02-08 15:50:00|11409.8|11385.8|11423.2|11399.2|11423.2|11399.2|11404.2|11380.2|7
1612799700000|2021-02-08 15:55:00|11452.2|11392.2|11422.3|11398.3|11452.2|11401.2|11420.4|11385|8
1612800000000|2021-02-08 16:00:00|11428.4|11388.4|11427.3|11403.3|11432.3|11408.3|11415.4|11388.4|6
1612800300000|2021-02-08 16:05:00|11429.2|11405.2|11426.4|11402.4|11429.2|11405.2|11425.4|11401.4|3
1612800600000|2021-02-08 16:10:00|11425.4|11401.4|11423.3|11399.3|11430.3|11402.7|11421.4|11390.3|5
1612800900000|2021-02-08 16:15:00|11424.2|11400.2|11418.3|11394.3|11430.3|11400.2|11418|11386.9|10
1612801200000|2021-02-08 16:20:00|11419.2|11395.2|11433.2|11373.2|11435.7|11397.1|11419.2|11370.7|9
1612801500000|2021-02-08 16:25:00|11434.1|11374.1|11436.3|11376.3|11436.6|11391|11423.2|11374.1|12
1612801800000|2021-02-08 16:30:00|11433.2|11373.2|11428|11404|11436|11404|11424|11373.2|5
1612802100000|2021-02-08 16:35:00|11420.9|11396.9|11417.3|11377.3|11429.5|11404|11410.2|11377.3|7
1612802400000|2021-02-08 16:40:00|||||||||2
1612802700000|2021-02-08 16:45:00|11408.4|11384.4|11417.3|11377.3|11417.3|11384.4|11408.4|11375.8|2
1612803000000|2021-02-08 16:50:00|11406.8|11382.8|11397.8|11373.8|11406.8|11382.8|11397.8|11373.8|5
1612803300000|2021-02-08 16:55:00|11398.7|11374.7|11396.8|11372.8|11398.7|11374.7|11396.8|11372.8|2
1612803600000|2021-02-08 17:00:00|11396.9|11372.9|11396.9|11372.9|11397.8|11373.8|11396.9|11372.9|2
1612803900000|2021-02-08 17:05:00|11397.8|11373.8|11397.8|11373.8|11397.8|11373.8|11397.8|11373.8|3
1612804200000|2021-02-08 17:10:00|11400.3|11376.3|11399.4|11375.4|11400.3|11376.3|11399.4|11375.4|0
1612804500000|2021-02-08 17:15:00|||||||||1
1612804800000|2021-02-08 17:20:00|11396.9|11372.9|11395.3|11371.3|11396.9|11372.9|11389.4|11365.4|6
1612805100000|2021-02-08 17:25:00|11395.4|11371.4|11396.9|11372.9|11405.9|11377.3|11395.4|11365.9|5
1612805400000|2021-02-08 17:30:00|11397.9|11373.9|11391.9|11367.9|11405.9|11374.8|11391.9|11365.9|3
1612805700000|2021-02-08 17:35:00|11392|11368|11392|11368|11392|11368|11392|11368|0
1612806300000|2021-02-08 17:45:00|11389.5|11365.5|11389.5|11365.5|11392.6|11368.6|11386.7|11362.7|14
1612806600000|2021-02-08 17:50:00|11387.6|11363.6|11384.5|11360.5|11389.5|11365.5|11384.5|11360.5|6
1612806900000|2021-02-08 17:55:00|11387.9|11363.9|11390.4|11366.4|11390.4|11366.4|11387.9|11363.9|5
1612807200000|2021-02-08 18:00:00|11390.5|11366.5|11390.5|11366.5|11390.5|11366.5|11390.5|11366.5|17
1612807500000|2021-02-08 18:05:00|||||||||10
1612807800000|2021-02-08 18:10:00|11388.6|11364.6|11397|11373|11397|11373|11388.6|11364.6|5
1612808100000|2021-02-08 18:15:00|11396.1|11372.1|11392.1|11368.1|11397.1|11373.1|11392.1|11368.1|5
1612808400000|2021-02-08 18:20:00|11393.6|11369.6|11397.1|11373.1|11404.1|11373.1|11391.1|11364.1|3
1612808700000|2021-02-08 18:25:00|11399.6|11375.6|11507|11467|11507|11473.1|11399.6|11375.6|116
1612809000000|2021-02-08 18:30:00|11500.8|11476.8|11487.7|11463.7|11508.8|11477.8|11487.7|11463.7|9
1612809300000|2021-02-08 18:35:00|11483.7|11459.7|11495.1|11455.1|11495.1|11459.7|11481.2|11455.1|5
1612809600000|2021-02-08 18:40:00|11488|11464|11478.7|11454.7|11490.5|11466.5|11477.7|11453.7|7
1612809900000|2021-02-08 18:45:00|11477.1|11453.1|11476.2|11452.2|11478.1|11454.1|11475.2|11451.2|6
1612810200000|2021-02-08 18:50:00|11475.3|11451.3|11468.9|11428.9|11478|11451.3|11461.2|11416.4|9
1612810500000|2021-02-08 18:55:00|11469.8|11429.8|11461.2|11437.2|11473.3|11437.2|11457.5|11413.3|9
1612875600000|2021-02-09 13:00:00|11451.2|11391.2|11428.5|11388.5|11451.2|11391.2|11428.5|11381|7
1612875900000|2021-02-09 13:05:00|11429.4|11389.4|11422.3|11398.3|11431.6|11407.6|11422.3|11389.4|10
1612876200000|2021-02-09 13:10:00|11424.8|11400.8|11419.7|11379.7|11434.2|11403.3|11416.2|11372.4|15
1612876500000|2021-02-09 13:15:00|11420.6|11380.6|11420.6|11380.6|11420.6|11380.6|11420.6|11380.6|1
1612876800000|2021-02-09 13:20:00|11413.5|11389.5|11418.8|11378.8|11420.6|11391.3|11413.5|11378.8|5
1612877100000|2021-02-09 13:25:00|11408.3|11384.3|11396.5|11372.5|11408.3|11384.3|11394|11370|12
1612877400000|2021-02-09 13:30:00|11394|11370|11358.4|11334.4|11397|11370|11358.4|11334.4|35
1612877700000|2021-02-09 13:35:00|11373.6|11313.6|11325.7|11265.7|11373.6|11313.6|11323.2|11265.7|7
1612878000000|2021-02-09 13:40:00|11315.2|11291.2|11313.2|11273.2|11327.3|11301.7|11313.2|11265.7|6
1612878300000|2021-02-09 13:45:00|11315.7|11275.7|11300.2|11276.2|11331.1|11288.7|11300.2|11270.7|6
1612878600000|2021-02-09 13:50:00|11295.2|11271.2|11229.3|11169.3|11295.2|11271.2|11203.8|11147.5|30
1612878900000|2021-02-09 13:55:00|11232.5|11172.5|11268.9|11208.9|11268.9|11208.9|11221.3|11172.5|1
1612879200000|2021-02-09 14:00:00|11269.8|11209.8|11245.7|11205.7|11269.8|11234.4|11242.7|11205.7|8
1612879500000|2021-02-09 14:05:00|11246.7|11206.7|11259.2|11199.2|11259.2|11206.7|11246.7|11199.2|0
1612879800000|2021-02-09 14:10:00|11261.7|11201.7|11260.8|11200.8|11264|11222.9|11246|11200.8|1
1612880100000|2021-02-09 14:15:00|11254.4|11194.4|11259.9|11199.9|11259.9|11199.9|11249|11189|7
1612880400000|2021-02-09 14:20:00|11260.8|11200.8|11253.3|11213.3|11260.8|11213.3|11251.7|11199.9|0
1612880700000|2021-02-09 14:25:00|11264.2|11204.2|11253.3|11213.3|11264.2|11213.3|11253.3|11204.2|1
1612881000000|2021-02-09 14:30:00|11256.5|11216.5|11253.5|11229.5|11256.5|11230.4|11253.5|11216.5|7
1612881300000|2021-02-09 14:35:00|11251.9|11227.9|11255.3|11231.3|11262.4|11232.2|11248.5|11220.8|19
1612881600000|2021-02-09 14:40:00|11256.2|11232.2|11264.3|11224.3|11264.3|11232.2|11255.3|11224.2|2
1612881900000|2021-02-09 14:45:00|11255.4|11231.4|11253.6|11229.6|11264.3|11231.4|11253.6|11224.3|1
1612882200000|2021-02-09 14:50:00|11263.4|11223.4|11261.8|11221.8|11263.4|11223.4|11261.8|11221.8|4
1612882500000|2021-02-09 14:55:00|11266.6|11226.6|11280.2|11220.2|11280.2|11227.5|11248.8|11219.3|3
1612882800000|2021-02-09 15:00:00|11296.6|11256.6|11322|11262|11322|11262|11292.5|11232.5|12
1612883100000|2021-02-09 15:05:00|11366.1|11306.1|11384.3|11324.3|11387.7|11327.7|11366.1|11306.1|10
1612883400000|2021-02-09 15:10:00|11391.1|11331.1|11416.8|11376.8|11419.3|11376.8|11391.1|11331.1|2
1612883700000|2021-02-09 15:15:00|11413.8|11389.8|11348|11308|11416.3|11389.8|11337.2|11308|14
1612884000000|2021-02-09 15:20:00|11339.1|11315.1|11381.9|11321.9|11381.9|11321.9|11339.1|11305.9|0
1612884300000|2021-02-09 15:25:00|11379.4|11319.4|11366.4|11326.4|11379.4|11326.5|11348.9|11311.4|1
1612884600000|2021-02-09 15:30:00|11357.5|11333.5|11367.8|11307.8|11367.8|11333.5|11347.1|11306|4
1612884900000|2021-02-09 15:35:00|11356.9|11316.9|11316.9|11276.9|11356.9|11321.5|11303|11267.8|13
1612885200000|2021-02-09 15:40:00|11303|11279|11308.5|11268.5|11327.8|11279|11293|11261|8
1612885500000|2021-02-09 15:45:00|11303.2|11279.2|11308.5|11268.5|11308.5|11279.2|11303.2|11268.5|2
1612885800000|2021-02-09 15:50:00|11307.6|11267.6|11295.5|11271.5|11307.6|11281.5|11295.5|11266|4
1612886100000|2021-02-09 15:55:00|11294.6|11270.6|11291.1|11231.1|11294.6|11270.6|11258.7|11221.9|32
1612886400000|2021-02-09 16:00:00|11282|11242|11279.7|11239.7|11282|11242|11279.7|11239.7|3
1612886700000|2021-02-09 16:05:00|11272.6|11248.6|11277|11237|11279.7|11251.1|11271.7|11237|10
1612887000000|2021-02-09 16:10:00|11276.1|11236.1|11265.6|11241.6|11277.9|11246.8|11265.6|11236.1|4
1612887300000|2021-02-09 16:15:00|11266.5|11242.5|11265.6|11241.6|11266.5|11242.5|11265.6|11241.6|3
1612887600000|2021-02-09 16:20:00|11267.4|11243.4|11267.4|11243.4|11267.4|11243.4|11267.4|11243.4|6
1612887900000|2021-02-09 16:25:00|11268.3|11244.3|11269.2|11245.2|11271.2|11247.2|11266.7|11242.7|6
1612888200000|2021-02-09 16:30:00|11270.1|11246.1|11271.2|11247.2|11272.8|11248.8|11270.1|11246.1|13
1612888500000|2021-02-09 16:35:00|11271.3|11247.3|11271.3|11247.3|11271.3|11247.3|11271.3|11247.3|3
1612888800000|2021-02-09 16:40:00|||||||||3
1612889100000|2021-02-09 16:45:00|||||||||4
1612889400000|2021-02-09 16:50:00|11270.4|11246.4|11274|11250|11274|11250|11269.7|11245.7|4
1612889700000|2021-02-09 16:55:00|11276.5|11252.5|11302.7|11262.7|11330.2|11270.2|11276.5|11252.5|9
1612890000000|2021-02-09 17:00:00|11304.3|11264.3|11361.8|11301.8|11361.8|11301.8|11304.3|11259.5|11
1612890300000|2021-02-09 17:05:00|11360.4|11300.4|11365.2|11305.2|11365.2|11305.2|11360.4|11300.4|2
1612890600000|2021-02-09 17:10:00|11353.4|11313.4|11358.8|11318.8|11365.2|11327.5|11342|11305.2|6
1612890900000|2021-02-09 17:15:00|11352.6|11328.6|11392|11332|11392|11346.5|11352.6|11328.6|2
1612891200000|2021-02-09 17:20:00|11392.1|11332.1|11366.8|11342.8|11392.1|11342.8|11363.2|11332.1|11
1612891500000|2021-02-09 17:25:00|11368.4|11344.4|11358.4|11334.4|11378.9|11349.4|11356.8|11315.5|39
1612891800000|2021-02-09 17:30:00|11361.4|11321.4|11361.6|11337.6|11370.5|11337.6|11354.3|11310.5|27
1612892100000|2021-02-09 17:35:00|11370.5|11330.5|11388.5|11348.5|11391|11351|11370.5|11330.5|1
1612892400000|2021-02-09 17:40:00|11381.4|11357.4|11379.8|11355.8|11381.4|11357.4|11379.8|11355.8|0
1612892700000|2021-02-09 17:45:00|11380.7|11356.7|11380.7|11356.7|11380.7|11356.7|11380.7|11356.7|0
1612893000000|2021-02-09 17:50:00|11377.3|11353.3|11374.8|11350.8|11379.8|11355.8|11372.3|11348.3|3
1612893300000|2021-02-09 17:55:00|11373.9|11349.9|11372.8|11312.8|11374.6|11350.1|11362.8|11311|2
1612893600000|2021-02-09 18:00:00|11372|11312|11372|11312|11373.7|11313.7|11372|11312|0
1612894500000|2021-02-09 18:15:00|11372.9|11312.9|11372.9|11312.9|11374.7|11314.7|11372.9|11312.9|1
1612894800000|2021-02-09 18:20:00|11382|11322|11371.1|11331.1|11382.9|11331.1|11371.1|11321.1|0
1612895100000|2021-02-09 18:25:00|11382|11322|11378.1|11318.1|11382|11341.8|11358.3|11318.1|34
1612895400000|2021-02-09 18:30:00|11377.2|11317.2|11357.2|11317.2|11377.2|11319.7|11357.2|11312.2|4
1612895700000|2021-02-09 18:35:00|11346.5|11322.5|11357.2|11317.2|11357.2|11322.7|11341.7|11315.6|0
1612896000000|2021-02-09 18:40:00|11358.1|11318.1|11343.5|11319.5|11369|11322|11343.5|11309|0
1612896300000|2021-02-09 18:45:00|11341|11317|11321|11281|11361.7|11321.7|11310.3|11281|32
1612896600000|2021-02-09 18:50:00|11320.1|11280.1|11312.6|11272.6|11320.1|11293.1|11307.1|11272.6|2
1612896900000|2021-02-09 18:55:00|11317.5|11277.5|11316.8|11256.8|11336.8|11286.4|11301.1|11256.8|23
1612962000000|2021-02-10 13:00:00|11340.9|11280.9|11355.9|11295.9|11361.8|11305.1|11303.7|11269.4|24
1612962300000|2021-02-10 13:05:00|11356.8|11296.8|11375.9|11315.9|11376.8|11316.8|11355|11295|2
1612962600000|2021-02-10 13:10:00|11381.8|11341.8|11401.8|11341.8|11401.8|11346.7|11381.8|11333.5|3
1612962900000|2021-02-10 13:15:00|11411.6|11351.6|11401.8|11341.8|11418.4|11358.4|11401.8|11341.8|12
1612963200000|2021-02-10 13:20:00|11403.4|11343.4|11384.2|11344.2|11405.1|11350.7|11384.2|11340.1|0
1612963500000|2021-02-10 13:25:00|11386.7|11346.7|11405.9|11345.9|11410.1|11350.1|11386.7|11341.8|2
1612963800000|2021-02-10 13:30:00|11406.8|11346.8|11405.1|11345.1|11408.5|11348.5|11405.1|11345.1|2
1612964100000|2021-02-10 13:35:00|11404.2|11344.2|11404.2|11344.2|11408.5|11348.5|11402.6|11342.6|3
1612964400000|2021-02-10 13:40:00|11406.8|11346.8|11406.7|11346.7|11406.8|11346.8|11405.1|11345.1|1
1612964700000|2021-02-10 13:45:00|11406.8|11346.8|11407.6|11347.6|11407.6|11347.6|11406.8|11346.8|2
1612965000000|2021-02-10 13:50:00|11409.4|11349.4|11416.9|11356.9|11419.4|11369.4|11407.7|11349.4|19
1612965300000|2021-02-10 13:55:00|11418.5|11358.5|11401.9|11341.9|11418.5|11358.5|11397.6|11337.6|10
1612965600000|2021-02-10 14:00:00|11401|11341|11421.9|11361.9|11421.9|11375.7|11392.2|11341|7
1612965900000|2021-02-10 14:05:00|11423.5|11363.5|11417.7|11357.7|11439.1|11403.2|11414.4|11354.4|9
1612966200000|2021-02-10 14:10:00|11416.8|11356.8|11345.2|11285.2|11416.8|11356.8|11341.8|11281.8|5
1612966500000|2021-02-10 14:15:00|11344.3|11284.3|11345.2|11305.2|11348.5|11319|11333.1|11282.7|1
1612966800000|2021-02-10 14:20:00|11338.1|11314.1|11343.8|11319.8|11346|11320.7|11337.3|11306|0
1612967100000|2021-02-10 14:25:00|11342.2|11318.2|11342.2|11318.2|11344.7|11320.7|11342.2|11318.2|0
1612967400000|2021-02-10 14:30:00|11380.2|11320.2|11383.6|11323.6|11387.7|11332.7|11367.8|11315.2|4
1612967700000|2021-02-10 14:35:00|11384.4|11324.4|11397.7|11337.7|11397.7|11337.7|11361.1|11318.6|8
1612968000000|2021-02-10 14:40:00|11387.7|11327.7|11392.7|11332.7|11392.7|11332.7|11387.7|11327.7|0
1612968300000|2021-02-10 14:45:00|11391.1|11331.1|11339.5|11299.5|11391.1|11331.1|11339.5|11288.6|3
1612968600000|2021-02-10 14:50:00|11348.6|11288.6|11377.8|11317.8|11395.3|11335.3|11336.5|11287.8|5
1612968900000|2021-02-10 14:55:00|11378.6|11318.6|11368.6|11308.6|11386.9|11326.9|11367.8|11307.8|0
1612969200000|2021-02-10 15:00:00|11375.2|11315.2|11377|11317|11397.8|11337.8|11375.2|11315.2|11
1612969500000|2021-02-10 15:05:00|11376.1|11316.1|11393.7|11353.7|11398.7|11353.7|11375.3|11315.3|1
1612969800000|2021-02-10 15:10:00|11388.2|11364.2|11415.4|11375.4|11415.4|11375.4|11388.2|11364.2|4
1612970100000|2021-02-10 15:15:00|11417|11377|11427.5|11403.5|11453.8|11411|11406.7|11372.1|44
1612970400000|2021-02-10 15:20:00|11425|11401|11423|11383|11433.5|11401|11408.7|11352.1|20
1612970700000|2021-02-10 15:25:00|11423.9|11383.9|11421.4|11381.4|11432.1|11398.5|11410.5|11350.5|2
1612971000000|2021-02-10 15:30:00|11430.5|11370.5|11412.2|11372.2|11433|11383|11404.7|11355.4|2
1612971300000|2021-02-10 15:35:00|11409.7|11369.7|11396.7|11372.7|11422.2|11381|11396.7|11357.2|0
1612971600000|2021-02-10 15:40:00|11400|11376|11380.8|11356.8|11412.2|11376|11380.8|11352.2|7
1612971900000|2021-02-10 15:45:00|11343.3|11319.3|11309.2|11285.2|11348|11321|11309.2|11279.8|18
1612972200000|2021-02-10 15:50:00|11317.9|11277.9|11308.8|11248.8|11317.9|11288.5|11290|11238.8|26
1612972500000|2021-02-10 15:55:00|11302.5|11278.5|11328|11288|11350.5|11298|11302.5|11270.5|7
1612972800000|2021-02-10 16:00:00|11326.4|11286.4|11321.4|11281.4|11333.9|11286.4|11321.4|11273.9|7
1612973400000|2021-02-10 16:10:00|11321.5|11281.5|11294.2|11270.2|11321.5|11284.5|11294.2|11270.2|16
1612973700000|2021-02-10 16:15:00|11291.6|11267.6|11285.9|11261.9|11291.6|11267.6|11285.9|11261.9|1
1612974000000|2021-02-10 16:20:00|11285|11261|11281.7|11257.7|11285|11261|11281.7|11257.7|7
1612974300000|2021-02-10 16:25:00|11280.8|11256.8|11279.2|11255.2|11280.8|11256.8|11279.2|11255.2|3
1612974600000|2021-02-10 16:30:00|||||||||3
1612974900000|2021-02-10 16:35:00|11276.7|11252.7|11276.7|11252.7|11279.2|11255.2|11276.7|11252.7|2
1612975200000|2021-02-10 16:40:00|11280.1|11256.1|11271.7|11247.7|11280.9|11256.9|11271.7|11247.7|9
1612975500000|2021-02-10 16:45:00|11272.6|11248.6|11294.4|11270.4|11294.4|11270.4|11272.6|11248.6|12
1612975800000|2021-02-10 16:50:00|11345.7|11285.7|11363.2|11303.2|11363.2|11303.2|11344.8|11284.8|6
1612976100000|2021-02-10 16:55:00|11365.7|11305.7|11368.3|11308.3|11373.5|11349.5|11351.9|11298.2|51
1612976400000|2021-02-10 17:00:00|11362.4|11302.4|11348.3|11288.3|11363.3|11303.3|11333.3|11286.7|5
1612976700000|2021-02-10 17:05:00|11351.6|11291.6|11359.1|11299.1|11365.7|11305.7|11348.3|11288.3|35
1612977000000|2021-02-10 17:10:00|11357.4|11297.4|11358.3|11298.3|11364.1|11304.1|11355.8|11295.8|2
1612977300000|2021-02-10 17:15:00|11363.4|11303.4|11373.3|11313.3|11373.3|11313.3|11363.4|11303.4|1
1612977600000|2021-02-10 17:20:00|11370.8|11310.8|11370.8|11310.8|11373.3|11313.3|11370.8|11310.8|7
1612977900000|2021-02-10 17:25:00|11355.8|11295.8|11357.5|11297.5|11357.5|11297.5|11352.5|11292.5|5
1612978200000|2021-02-10 17:30:00|11362.5|11302.5|11324.1|11264.1|11362.5|11302.5|11318.3|11260.8|7
1612978500000|2021-02-10 17:35:00|11301.8|11277.8|11288.7|11264.7|11304.1|11277.8|11288.7|11244.1|2
1612978800000|2021-02-10 17:40:00|11291.2|11267.2|11291.2|11267.2|11291.2|11267.2|11289.6|11265.6|1
1612979100000|2021-02-10 17:45:00|||||||||4
1612979400000|2021-02-10 17:50:00|11288.7|11264.7|11288.7|11264.7|11288.7|11264.7|11288.7|11264.7|3
1612979700000|2021-02-10 17:55:00|11287|11263|11291.2|11267.2|11291.2|11267.2|11284.5|11260.5|1
1612980000000|2021-02-10 18:00:00|11288.7|11264.7|11288.7|11264.7|11288.7|11264.7|11288.7|11264.7|1
1612980300000|2021-02-10 18:05:00|11287|11263|11287|11263|11295.9|11263|11287|11255.9|5
1612980600000|2021-02-10 18:10:00|11295.9|11255.9|11282.1|11258.1|11295.9|11263|11282|11255.9|3
1612980900000|2021-02-10 18:15:00|11290.9|11250.9|11292.6|11252.6|11292.6|11258.1|11282.1|11250.9|2
1612981200000|2021-02-10 18:20:00|11282.1|11258.1|11353.4|11313.4|11360.9|11313.4|11278.7|11254.7|10
1612981500000|2021-02-10 18:25:00|11351.8|11311.8|11444.7|11420.7|11457.6|11420.7|11341.8|11281.8|89
1612981800000|2021-02-10 18:30:00|11452.7|11392.7|11448.5|11388.5|11462.7|11405.2|11415.5|11386|14
1612982100000|2021-02-10 18:35:00|11447.7|11387.7|11441|11401|11447.7|11414.8|11438.8|11386|4
1612982400000|2021-02-10 18:40:00|11442.7|11402.7|11421|11361|11443.5|11403.5|11415.5|11356|4
1612982700000|2021-02-10 18:45:00|11408.5|11368.5|11422.7|11362.7|11447.7|11389|11408.5|11353.5|12
1612983000000|2021-02-10 18:50:00|11424.3|11364.3|11423.5|11363.5|11426|11366|11423.5|11363.5|1
1612983300000|2021-02-10 18:55:00|11402.1|11378.1|11339.4|11279.4|11402.1|11378.1|11331.9|11271.9|20
1613048400000|2021-02-11 13:00:00|11375.6|11335.6|11407.2|11367.2|11417.3|11383.6|11375.6|11335.6|12
1613048700000|2021-02-11 13:05:00|11407.3|11367.3|11413.9|11373.9|11413.9|11373.9|11407.3|11367.3|2
1613049000000|2021-02-11 13:10:00|11423.1|11363.1|11423.1|11363.1|11423.1|11363.1|11423.1|11363.1|5
1613049300000|2021-02-11 13:15:00|11419.8|11359.8|11403.1|11343.1|11419.8|11359.8|11403.1|11343.1|8
1613049600000|2021-02-11 13:20:00|11403.9|11343.9|11393.9|11333.9|11405.6|11345.6|11393.9|11333.9|6
1613049900000|2021-02-11 13:25:00|11393.1|11333.1|11393.9|11333.9|11393.9|11333.9|11393.1|11333.1|1
1613050200000|2021-02-11 13:30:00|11394.8|11334.8|11377.3|11337.3|11394.8|11337.3|11376.5|11333.1|1
1613050500000|2021-02-11 13:35:00|11378.1|11338.1|11377.3|11317.3|11379.8|11339.8|11375.6|11315.6|2
1613050800000|2021-02-11 13:40:00|11379.8|11319.8|11394|11334|11394.8|11334.8|11379.8|11319.8|3
1613051100000|2021-02-11 13:45:00|11397.3|11337.3|11397.3|11337.3|11397.3|11337.3|11397.3|11337.3|4
1613051400000|2021-02-11 13:50:00|11399.8|11339.8|11401.5|11341.5|11407.3|11347.3|11399.8|11339.8|4
1613051700000|2021-02-11 13:55:00|11395.6|11335.6|11399|11339|11408.2|11348.2|11395.6|11335.6|0
1613052000000|2021-02-11 14:00:00|11404|11344|11405.7|11345.7|11405.7|11345.7|11404|11344|1
1613052300000|2021-02-11 14:05:00|11402.4|11342.4|11405.7|11345.7|11406.5|11346.5|11402.4|11342.4|2
1613052600000|2021-02-11 14:10:00|||||||||1
1613052900000|2021-02-11 14:15:00|11406.6|11346.6|11388.2|11328.2|11406.6|11346.6|11388.2|11328.2|0
1613053200000|2021-02-11 14:20:00|11389.9|11329.9|11376.6|11316.6|11389.9|11329.9|11376.6|11316.6|15
1613053500000|2021-02-11 14:25:00|11375.8|11315.8|11375.8|11315.8|11376.6|11316.6|11375.8|11315.8|2
1613053800000|2021-02-11 14:30:00|11376.6|11316.6|11377.4|11317.4|11377.4|11317.4|11376.6|11316.6|2
1613054100000|2021-02-11 14:35:00|11378.2|11318.2|11364.9|11304.9|11378.2|11318.2|11357.4|11297.4|22
1613054400000|2021-02-11 14:40:00|11378.9|11318.9|11411.9|11387.9|11411.9|11387.9|11378.9|11318.9|22
1613054700000|2021-02-11 14:45:00|11413.6|11389.6|11408.3|11348.3|11425|11389.6|11408.3|11348.3|5
1613055000000|2021-02-11 14:50:00|11402.4|11342.4|11387.4|11327.4|11402.4|11342.4|11374.9|11314.9|1
1613055300000|2021-02-11 14:55:00|11385.8|11325.8|11355.8|11315.8|11389.9|11329.9|11355.8|11309.9|21
1613055600000|2021-02-11 15:00:00|11347.4|11307.4|11384.1|11324.1|11403.3|11343.3|11347.4|11307.4|6
1613055900000|2021-02-11 15:05:00|11383.3|11323.3|11406.6|11346.6|11410.8|11350.8|11383.3|11323.3|13
1613056200000|2021-02-11 15:10:00|11407.4|11347.4|11423.3|11383.3|11427.5|11388.8|11407.4|11347.4|16
1613056500000|2021-02-11 15:15:00|11425|11385|11431.7|11371.7|11433.3|11385|11425|11371.7|4
1613056800000|2021-02-11 15:20:00|11412.5|11352.5|11417.5|11357.5|11420.8|11360.8|11412.5|11352.5|2
1613057100000|2021-02-11 15:25:00|11415|11355|11405.8|11345.8|11415|11355|11405|11345|5
1613057400000|2021-02-11 15:30:00|11395|11335|11397.5|11337.5|11400.8|11340.8|11395|11335|1
1613057700000|2021-02-11 15:35:00|11395.9|11335.9|11371.7|11331.7|11395.9|11337.5|11367.5|11316.7|24
1613058300000|2021-02-11 15:45:00|11386.8|11346.8|11386.7|11346.7|11409.2|11349.2|11384.2|11340.9|4
1613058600000|2021-02-11 15:50:00|11376.2|11352.2|11374.6|11350.6|11377.9|11353.9|11371.2|11347.2|11
1613058900000|2021-02-11 15:55:00|11375.4|11351.4|11384.6|11360.6|11401.6|11367.2|11375.4|11341.6|5
1613059200000|2021-02-11 16:00:00|11382.9|11358.9|11353.4|11313.4|11385|11359.7|11344.6|11313.4|9
1613059500000|2021-02-11 16:05:00|11344.6|11320.6|11337.9|11313.9|11344.6|11320.6|11337.9|11313.9|3
1613059800000|2021-02-11 16:10:00|11339.6|11315.6|11339.6|11315.6|11342.1|11318.1|11339.6|11315.6|3
1613060100000|2021-02-11 16:15:00|11342.6|11302.6|11340.1|11300.1|11345.1|11315.6|11329.6|11297.6|5
1613060400000|2021-02-11 16:20:00|11332.9|11308.9|11338.4|11298.4|11340.1|11308.9|11332.9|11298.4|6
1613060700000|2021-02-11 16:25:00|11330.9|11290.9|11309.6|11285.6|11330.9|11290.9|11306.3|11282.3|10
1613061000000|2021-02-11 16:30:00|11316|11276|11314.6|11290.6|11318.5|11290.6|11311.3|11276|6
1613061300000|2021-02-11 16:35:00|11311.3|11287.3|11303.1|11279.1|11318.5|11287.3|11302.2|11273.5|32
1613061600000|2021-02-11 16:40:00|11298.9|11274.9|11279|11255|11310.3|11274.9|11279|11248.7|20
1613061900000|2021-02-11 16:45:00|11276.5|11252.5|11374.6|11314.6|11374.6|11314.6|11274|11247.7|11
1613062200000|2021-02-11 16:50:00|11362.9|11322.9|11362.9|11322.9|11362.9|11322.9|11362.9|11322.9|1
1613062500000|2021-02-11 16:55:00|11363|11323|11366.2|11326.2|11373.8|11330.9|11354.9|11313.8|11
1613062800000|2021-02-11 17:00:00|11365.4|11325.4|11360.3|11300.3|11365.4|11325.4|11355.3|11297|3
1613063100000|2021-02-11 17:05:00|11356.2|11296.2|11331.2|11271.2|11357|11299.6|11331.2|11271.2|4
1613063400000|2021-02-11 17:10:00|11332|11272|11330.3|11290.3|11332|11299.1|11321.5|11272|5
1613063700000|2021-02-11 17:15:00|11321.5|11297.5|11324|11300|11324|11300|11321.5|11297.5|1
1613064000000|2021-02-11 17:20:00|11323.2|11299.2|11347.8|11307.8|11358.7|11309.5|11322.4|11295.4|8
1613064300000|2021-02-11 17:25:00|11346.1|11306.1|11365.3|11325.3|11370.3|11325.3|11346.1|11298.6|3
1613064600000|2021-02-11 17:30:00|11373.7|11313.7|11363.7|11303.7|11373.7|11325.3|11362.8|11303.7|7
1613064900000|2021-02-11 17:35:00|11362|11302|11359.5|11299.5|11363.7|11303.7|11359.5|11299.5|2
1613065200000|2021-02-11 17:40:00|11358.7|11298.7|11330.7|11306.7|11358.7|11314.3|11330.7|11298.7|6
1613065500000|2021-02-11 17:45:00|11329.9|11305.9|11355.4|11295.4|11359.6|11311|11324.9|11295.4|5
1613065800000|2021-02-11 17:50:00|11348.7|11308.7|11360.4|11300.4|11360.4|11311.2|11346.2|11295.4|4
1613066100000|2021-02-11 17:55:00|11359.6|11299.6|11359.6|11299.6|11359.6|11299.6|11359.6|11299.6|1
1613066400000|2021-02-11 18:00:00|11358.8|11298.8|11341.6|11317.6|11363.8|11317.6|11337.5|11298.8|3
1613066700000|2021-02-11 18:05:00|11344.1|11320.1|11342.9|11302.9|11344.9|11320.9|11342.1|11302.1|3
1613067000000|2021-02-11 18:10:00|11342.1|11302.1|11326.6|11302.6|11342.9|11308.5|11326.6|11302.1|1
1613067300000|2021-02-11 18:15:00|11324.9|11300.9|11326.6|11302.6|11326.6|11302.6|11324.1|11300.1|6
1613067600000|2021-02-11 18:20:00|11325.8|11301.8|11327.4|11303.4|11327.4|11303.4|11325.8|11301.8|3
1613067900000|2021-02-11 18:25:00|11327.5|11303.5|11351.2|11311.2|11351.2|11311.2|11324.1|11298.7|27
1613068200000|2021-02-11 18:30:00|11353.7|11313.7|11354.8|11330.8|11355.3|11330.8|11348.1|11312|1
1613068500000|2021-02-11 18:35:00|11354|11330|11349.9|11325.9|11354.8|11330.8|11349.9|11325.9|4
1613068800000|2021-02-11 18:40:00|11347.4|11323.4|11347.4|11323.4|11347.4|11323.4|11347.4|11323.4|0
1613069100000|2021-02-11 18:45:00|11352.2|11312.2|11326.6|11302.6|11352.2|11312.2|11326.6|11302.6|10
1613069400000|2021-02-11 18:50:00|11325.8|11301.8|11325.8|11301.8|11328.3|11304.3|11325.8|11301.8|5
1613069700000|2021-02-11 18:55:00|11326.6|11302.6|11328.3|11304.3|11328.3|11304.3|11326.6|11302.6|16
1613134800000|2021-02-12 13:00:00|11362.6|11302.6|11379.2|11339.2|11380.9|11349.7|11351.7|11299.3|16
1613135100000|2021-02-12 13:05:00|11364|11340|11370.4|11346.4|11379.2|11346.4|11361.8|11315.9|1
1613135400000|2021-02-12 13:10:00|11369.6|11345.6|11369.6|11345.6|11369.6|11345.6|11369.6|11345.6|0
1613135700000|2021-02-12 13:15:00|11367.1|11343.1|11363.7|11339.7|11377|11343.1|11355.1|11305.1|19
1613136000000|2021-02-12 13:20:00|11362.9|11338.9|11363.7|11339.7|11369.2|11339.7|11362.9|11309.2|5
1613136300000|2021-02-12 13:25:00|||||||||15
1613136600000|2021-02-12 13:30:00|||||||||2
1613136900000|2021-02-12 13:35:00|11362|11338|11355.1|11331.1|11363.4|11338.8|11350.4|11319.2|14
1613137200000|2021-02-12 13:40:00|11356.9|11332.9|11352|11328|11360.8|11332.9|11352|11320.8|6
1613137800000|2021-02-12 13:50:00|11367.7|11307.7|11364.1|11304.1|11367.7|11315.7|11354.9|11302.5|3
1613138100000|2021-02-12 13:55:00|11363.3|11303.3|11354.1|11314.1|11364.1|11314.1|11354.1|11302.5|2
1613138400000|2021-02-12 14:00:00|11348.6|11324.6|11335.3|11311.3|11354.1|11324.6|11334.6|11310.6|1
1613138700000|2021-02-12 14:05:00|11337.1|11313.1|11345.8|11305.8|11345.8|11313.1|11337.1|11304.3|4
1613139000000|2021-02-12 14:10:00|11345.9|11305.9|11347.6|11307.6|11347.6|11307.6|11345.9|11305.9|1
1613139300000|2021-02-12 14:15:00|11348.4|11308.4|11333|11309|11348.4|11313.2|11332.2|11306|19
1613139600000|2021-02-12 14:20:00|11332.2|11308.2|11353.5|11313.5|11364.3|11315.1|11332.2|11304.3|5
1613139900000|2021-02-12 14:25:00|11355.1|11315.1|11355.4|11331.4|11364.3|11332.2|11350.4|11304.3|2
1613140200000|2021-02-12 14:30:00|11358.4|11318.4|11364.3|11324.3|11364.3|11333.1|11355.5|11318.4|2
1613140500000|2021-02-12 14:35:00|11354.8|11330.8|11357.1|11333.1|11357.1|11333.1|11354.8|11330.8|3
1613140800000|2021-02-12 14:40:00|11357.9|11333.9|11357.9|11333.9|11357.9|11333.9|11357.9|11333.9|0
1613141100000|2021-02-12 14:45:00|11360.4|11336.4|11360.4|11336.4|11360.4|11336.4|11357.9|11333.9|1
1613141400000|2021-02-12 14:50:00|11362.1|11338.1|11360.4|11336.4|11366.1|11338.9|11360.4|11320.9|8
1613141700000|2021-02-12 14:55:00|11361.2|11337.2|11360.4|11336.4|11361.2|11337.2|11357.9|11333.9|3
1613142000000|2021-02-12 15:00:00|11363.9|11339.9|11363.1|11339.1|11365.4|11341.4|11362.9|11338.9|9
1613142300000|2021-02-12 15:05:00|11363.9|11339.9|11363.9|11339.9|11366.4|11342.4|11361.6|11337.6|2
1613142600000|2021-02-12 15:10:00|11364.7|11340.7|11366.4|11342.4|11366.4|11342.4|11364.7|11340.7|3
1613142900000|2021-02-12 15:15:00|11371.4|11347.4|11363.1|11339.1|11371.4|11347.4|11363.1|11339.1|8
1613143200000|2021-02-12 15:20:00|11359.9|11335.9|11352.2|11328.2|11359.9|11335.9|11345.5|11316.1|6
1613143500000|2021-02-12 15:25:00|11353|11329|11353|11329|11353|11329|11353|11329|1
1613143800000|2021-02-12 15:30:00|11355.5|11331.5|11350.5|11326.5|11357.7|11331.5|11348|11316|2
1613144100000|2021-02-12 15:35:00|11349.7|11325.7|11347.9|11307.9|11351.2|11325.7|11347.9|11307.9|3
1613144400000|2021-02-12 15:40:00|11339|11315|11341.3|11317.3|11341.3|11317.3|11339|11315|6
1613144700000|2021-02-12 15:45:00|11340.5|11316.5|11333|11309|11340.5|11316.5|11333|11309|3
1613145000000|2021-02-12 15:50:00|11330.5|11306.5|11335.5|11311.5|11362.6|11314.8|11330.5|11302.6|10
1613145300000|2021-02-12 15:55:00|11334|11310|11330.6|11306.6|11334|11310|11330.5|11306.5|5
1613145600000|2021-02-12 16:00:00|11332.1|11308.1|11332.1|11308.1|11332.1|11308.1|11331.3|11307.3|4
1613145900000|2021-02-12 16:05:00|11331.3|11307.3|11331.4|11307.4|11332.1|11308.1|11331.3|11307.3|2
1613146200000|2021-02-12 16:10:00|11332.1|11308.1|11331.4|11307.4|11332.1|11308.1|11331.4|11307.4|8
1613146500000|2021-02-12 16:15:00|11332.1|11308.1|11331.4|11307.4|11332.1|11308.1|11331.4|11307.4|4
1613146800000|2021-02-12 16:20:00|11332.1|11308.1|11332.2|11308.2|11332.2|11308.2|11330.6|11306.6|6
1613147100000|2021-02-12 16:25:00|11331.4|11307.4|11331.4|11307.4|11332.2|11308.2|11331.4|11307.4|1
1613147400000|2021-02-12 16:30:00|11330.6|11306.6|11331.4|11307.4|11331.4|11307.4|11330.6|11306.6|16
1613147700000|2021-02-12 16:35:00|||||||||3
1613148000000|2021-02-12 16:40:00|11333.7|11309.7|11333|11309|11333.7|11309.7|11333|11309|22
1613148300000|2021-02-12 16:45:00|11351|11311|11346.3|11322.3|11351|11322.3|11341.3|11309.3|8
1613148600000|2021-02-12 16:50:00|11343.8|11319.8|11347.2|11323.2|11347.2|11323.2|11343.8|11319.8|6
1613148900000|2021-02-12 16:55:00|11344.7|11320.7|11344.7|11320.7|11344.7|11320.7|11344.7|11320.7|3
1613149200000|2021-02-12 17:00:00|||||||||3
1613149500000|2021-02-12 17:05:00|11345.5|11321.5|11345.5|11321.5|11345.5|11321.5|11345.5|11321.5|3
1613149800000|2021-02-12 17:10:00|11346.3|11322.3|11344.6|11320.6|11346.3|11322.3|11344.6|11320.6|5
1613150100000|2021-02-12 17:15:00|11347.9|11323.9|11345.4|11321.4|11347.9|11323.9|11345.4|11321.4|2
1613150400000|2021-02-12 17:20:00|11346.1|11322.1|11347.1|11323.1|11347.9|11323.9|11345.4|11321.4|4
1613150700000|2021-02-12 17:25:00|11347.9|11323.9|11348.8|11324.8|11352.1|11328.1|11347.9|11323.9|0
1613151000000|2021-02-12 17:30:00|11349.6|11325.6|11401.1|11341.1|11401.8|11351.8|11349.6|11325.6|22
1613151300000|2021-02-12 17:35:00|11389.5|11349.5|11366.3|11342.3|11401.1|11355.2|11363.8|11331.8|4
1613151600000|2021-02-12 17:40:00|11365.6|11341.6|11366.9|11326.9|11369.4|11341.6|11363.8|11326.9|4
1613151900000|2021-02-12 17:45:00|11388.6|11328.6|11391.1|11331.1|11393.6|11333.6|11388.6|11328.6|1
1613152200000|2021-02-12 17:50:00|11391.9|11331.9|11391.1|11331.1|11393.6|11333.6|11386.1|11326.1|0
1613152500000|2021-02-12 17:55:00|11391.9|11331.9|11388.9|11364.9|11393.6|11366.6|11382.2|11331.9|3
1613152800000|2021-02-12 18:00:00|11393.9|11369.9|11397.2|11373.2|11397.2|11373.2|11392.2|11368.2|3
1613153100000|2021-02-12 18:05:00|11402.9|11378.9|11402.7|11362.7|11410.9|11384.9|11386.2|11350.9|30
1613153400000|2021-02-12 18:10:00|11406|11366|11404.4|11364.4|11406.1|11374.9|11398.9|11364.4|0
1613153700000|2021-02-12 18:15:00|11407.7|11367.7|11410.2|11370.2|11417.7|11383.2|11393.9|11357.7|10
1613154000000|2021-02-12 18:20:00|11409.4|11369.4|11404.7|11380.7|11410.2|11383.2|11403.7|11367.7|0
1613154300000|2021-02-12 18:25:00|11402.2|11378.2|11405.5|11381.5|11409.7|11385.7|11401.3|11377.3|36
1613154600000|2021-02-12 18:30:00|11403|11379|11386.4|11362.4|11407.2|11383.2|11386.4|11362.4|10
1613154900000|2021-02-12 18:35:00|11383.9|11359.9|11384.7|11360.7|11384.7|11360.7|11383.9|11359.9|0
1613155200000|2021-02-12 18:40:00|11384|11360|11384|11360|11384|11360|11384|11360|0
1613155500000|2021-02-12 18:45:00|11384.7|11360.7|11362.2|11338.2|11384.7|11360.7|11362.2|11338.2|51
1613155800000|2021-02-12 18:50:00|11361.5|11337.5|11329.9|11305.9|11361.5|11337.5|11329.9|11305.9|35
1613156100000|2021-02-12 18:55:00|11322.4|11298.4|11344.5|11284.5|11377.9|11318.4|11322.4|11273.7|43
1613480400000|2021-02-16 13:00:00|11436.4|11376.4|11410.1|11350.1|11436.4|11405|11393.9|11333.9|28
1613480700000|2021-02-16 13:05:00|11407|11367|11485.8|11425.8|11490.1|11456.3|11398.4|11367|51
1613481000000|2021-02-16 13:10:00|11475.1|11435.1|11488.9|11428.9|11489.5|11455.6|11465.3|11425.1|10
1613481300000|2021-02-16 13:15:00|11488.3|11428.3|11495.9|11471.9|11543.3|11492|11488.3|11428.3|37
1613481600000|2021-02-16 13:20:00|11495.3|11471.3|11550.3|11526.3|11599.5|11548.3|11495.3|11460.7|61
1613481900000|2021-02-16 13:25:00|11545.9|11521.9|11533.4|11509.4|11545.9|11521.9|11527.8|11503.8|14
1613482200000|2021-02-16 13:30:00|11534.7|11510.7|11531.6|11507.6|11536.5|11512.5|11524|11489.5|8
1613482500000|2021-02-16 13:35:00|11531.4|11471.4|11515.2|11455.2|11537.1|11489.6|11485.9|11452.7|18
1613482800000|2021-02-16 13:40:00|11517.7|11457.7|11512.7|11472.7|11518.3|11473.3|11507.1|11455.2|6
1613483100000|2021-02-16 13:45:00|11513.3|11473.3|11507.2|11483.2|11515.2|11484.5|11497.2|11471.5|12
1613483400000|2021-02-16 13:50:00|11528.9|11468.9|11536.5|11476.5|11538.3|11503.8|11527.7|11468.9|30
1613483700000|2021-02-16 13:55:00|11537.1|11477.1|11531.5|11471.5|11537.7|11495.7|11516.5|11467.7|9
1613484000000|2021-02-16 14:00:00|11524.6|11464.6|11528.4|11468.4|11537.1|11504.5|11509.7|11461.5|18
1613484300000|2021-02-16 14:05:00|11529.6|11469.6|11526.5|11486.5|11537.1|11489.6|11525.9|11469.6|5
1613484600000|2021-02-16 14:10:00|11527.1|11487.1|11524.6|11464.6|11529|11500.1|11516.5|11462.1|14
1613484900000|2021-02-16 14:15:00|11524|11464|11518.4|11458.4|11524|11464|11517.8|11457.8|14
1613485200000|2021-02-16 14:20:00|11519|11459|11519|11459|11519.7|11469.7|11508.4|11457.2|24
1613485500000|2021-02-16 14:25:00|11509.7|11469.7|11520.9|11460.9|11520.9|11484.5|11506.5|11459|16
1613485800000|2021-02-16 14:30:00|11511.5|11471.5|11511.6|11471.6|11522.2|11472.8|11511.5|11462.2|11
1613486100000|2021-02-16 14:35:00|11504.8|11480.8|11487.3|11463.3|11515.3|11489.6|11485.4|11461.4|17
1613486400000|2021-02-16 14:40:00|11487.9|11463.9|11488|11464|11488.6|11464.6|11487.3|11463.3|4
1613486700000|2021-02-16 14:45:00|11486.1|11462.1|11513.6|11489.6|11518.4|11489.6|11486.1|11454.7|17
1613487000000|2021-02-16 14:50:00|11520.5|11496.5|11540.5|11516.5|11543.5|11516.5|11519.8|11490.3|14
1613487300000|2021-02-16 14:55:00|11539.8|11515.8|11543.5|11483.5|11565.4|11525.8|11538|11483.5|8
1613487600000|2021-02-16 15:00:00|11542.8|11482.8|11590.4|11550.4|11605.4|11556.6|11542.2|11482.2|63
1613487900000|2021-02-16 15:05:00|11592.9|11532.9|11569.9|11545.9|11595.4|11547.9|11569.9|11532.9|12
1613488200000|2021-02-16 15:10:00|11584.3|11560.3|11581.8|11557.8|11589.1|11560.3|11581.8|11549.1|3
1613488500000|2021-02-16 15:15:00|11579.9|11555.9|11582.4|11558.4|11587.4|11563.4|11579.9|11555.9|8
1613488800000|2021-02-16 15:20:00|11583|11559|11587.4|11563.4|11587.4|11563.4|11578|11545.4|10
1613489100000|2021-02-16 15:25:00|11585.5|11561.5|11630.5|11606.5|11641|11606.5|11580.5|11556.5|29
1613489400000|2021-02-16 15:30:00|11628|11604|11579.2|11519.2|11630.5|11606.5|11579.2|11519.2|15
1613489700000|2021-02-16 15:35:00|11579.8|11519.8|11589.2|11549.2|11589.2|11555.3|11569.2|11519.8|9
1613490000000|2021-02-16 15:40:00|11576.2|11552.2|11511.7|11451.7|11576.2|11552.2|11500.5|11449.8|16
1613490300000|2021-02-16 15:45:00|11515.5|11455.5|11494.8|11454.8|11518|11470.5|11494.8|11452.3|5
1613490600000|2021-02-16 15:50:00|11494.9|11454.9|11465.6|11441.6|11494.9|11454.9|11453.7|11416.1|17
1613490900000|2021-02-16 15:55:00|11463.7|11439.7|11504.2|11444.2|11511.7|11451.7|11463.7|11426.1|7
1613491200000|2021-02-16 16:00:00|11501.1|11441.1|11513|11473|11513|11480.4|11487.4|11441.1|3
1613491500000|2021-02-16 16:05:00|11531.1|11471.1|11528|11468|11531.1|11478.6|11518.6|11468|6
1613491800000|2021-02-16 16:10:00|11529.9|11469.9|11513|11473|11531.1|11484.3|11505.6|11469.9|6
1613492100000|2021-02-16 16:15:00|11502.5|11478.5|11502.5|11478.5|11511.1|11478.5|11502.5|11471.1|3
1613492400000|2021-02-16 16:20:00|11525.5|11465.5|11523|11463|11525.5|11465.5|11523|11463|15
1613492700000|2021-02-16 16:25:00|11522.4|11462.4|11523|11463|11528|11468|11518|11458|5
1613493000000|2021-02-16 16:30:00|11525.5|11465.5|11513.1|11453.1|11531.3|11471.3|11501.2|11441.2|9
1613493300000|2021-02-16 16:35:00|11514.9|11454.9|11529.9|11469.9|11538.1|11478.1|11504.9|11444.9|18
1613493600000|2021-02-16 16:40:00|11525|11465|11484.9|11444.9|11552.4|11492.9|11484.9|11434.3|7
1613493900000|2021-02-16 16:45:00|11494.3|11434.3|11466.3|11442.3|11494.3|11446.1|11466.3|11434.3|4
1613494200000|2021-02-16 16:50:00|11463.8|11439.8|11463.8|11439.8|11463.8|11439.8|11463.8|11439.8|4
1613494500000|2021-02-16 16:55:00|11462|11438|11488.1|11428.1|11488.1|11443.6|11460.1|11428.1|12
1613494800000|2021-02-16 17:00:00|11487.5|11427.5|11478.7|11438.7|11488.7|11438.7|11478.7|11427.5|17
1613495100000|2021-02-16 17:05:00|11480.6|11440.6|11480.6|11440.6|11488.1|11441.2|11478.1|11428.1|4
1613495400000|2021-02-16 17:10:00|11470.2|11446.2|11462.6|11438.6|11470.2|11446.2|11460.1|11436.1|6
1613495700000|2021-02-16 17:15:00|11463.3|11439.3|11457.7|11433.7|11463.3|11439.3|11457.7|11433.7|13
1613496000000|2021-02-16 17:20:00|11455.8|11431.8|11442.5|11382.5|11455.8|11431.8|11394.5|11345|49
1613496300000|2021-02-16 17:25:00|11440|11380|11451.3|11411.3|11458.8|11415.6|11435.7|11379.4|9
1613496600000|2021-02-16 17:30:00|11453.8|11413.8|11481.9|11421.9|11481.9|11421.9|11453.8|11407.5|10
1613496900000|2021-02-16 17:35:00|11479.5|11419.5|11489.4|11429.4|11489.5|11429.5|11479.5|11419.5|4
1613497200000|2021-02-16 17:40:00|11482.5|11458.5|11538.3|11478.3|11538.3|11507.5|11482.5|11458.5|18
1613497500000|2021-02-16 17:45:00|11540.8|11480.8|11530.3|11506.3|11548.3|11508.2|11527|11467|7
1613497800000|2021-02-16 17:50:00|11537.8|11513.8|11542|11502|11542|11517.5|11535.9|11502|6
1613498100000|2021-02-16 17:55:00|11529|11505|11542|11502|11544.5|11505|11529|11498.3|2
1613498400000|2021-02-16 18:00:00|11535.9|11511.9|11508.9|11448.9|11542|11517.5|11473.3|11413.3|12
1613498700000|2021-02-16 18:05:00|11507.1|11447.1|11507.1|11447.1|11507.1|11447.1|11507.1|11447.1|4
1613499300000|2021-02-16 18:15:00|11502.1|11442.1|11544|11484|11548.4|11513.9|11492.1|11432.1|10
1613499600000|2021-02-16 18:20:00|11543.4|11483.4|11541.5|11481.5|11544|11484|11540.9|11480.9|14
1613499900000|2021-02-16 18:25:00|11532.1|11492.1|11537.7|11497.7|11555.8|11514.5|11526.6|11480.9|22
1613500200000|2021-02-16 18:30:00|11544.6|11484.6|11575.8|11535.8|11599|11554.5|11532.8|11484.6|36
1613500500000|2021-02-16 18:35:00|11577.7|11537.7|11564.1|11540.1|11577.7|11546.3|11564.1|11532.1|3
1613500800000|2021-02-16 18:40:00|11566.6|11542.6|11587.9|11563.9|11600.9|11563.9|11564.1|11532.1|9
1613501100000|2021-02-16 18:45:00|11568.5|11544.5|11525.3|11465.3|11575.4|11551.4|11525.3|11465.3|13
1613501400000|2021-02-16 18:50:00|11542.3|11518.3|11530.9|11470.9|11544.8|11520.8|11530.9|11470.9|6
1613501700000|2021-02-16 18:55:00|11525.9|11465.9|11539.6|11479.6|11547.8|11520.1|11517.8|11465.9|11
1613566800000|2021-02-17 13:00:00|11546.1|11486.1|11464.2|11404.2|11548|11495.5|11456.9|11396.9|39
1613567100000|2021-02-17 13:05:00|11462.3|11402.3|11452.3|11392.3|11466.7|11406.7|11447.9|11387.9|8
1613567400000|2021-02-17 13:10:00|11451.7|11391.7|11442.9|11382.9|11454.2|11400.3|11417.4|11382.9|8
1613567700000|2021-02-17 13:15:00|11427.9|11367.9|11396.2|11372.2|11429.8|11372.2|11396.2|11357.9|2
1613568000000|2021-02-17 13:20:00|11404.8|11364.8|11396.2|11372.2|11404.8|11372.2|11396.2|11364.8|1
1613568300000|2021-02-17 13:25:00|11398.2|11374.2|11356.2|11296.2|11398.2|11374.2|11267.9|11238.7|38
1613568600000|2021-02-17 13:30:00|11355|11295|11344.3|11304.3|11356.2|11304.3|11336.6|11282.9|9
1613568900000|2021-02-17 13:35:00|11354.9|11294.9|11353.8|11329.8|11396.2|11337.3|11353.8|11294.9|38
1613569200000|2021-02-17 13:40:00|11353.2|11329.2|11373.7|11313.7|11375.6|11341.1|11326.2|11276.8|21
1613569500000|2021-02-17 13:45:00|11369.9|11309.9|11369.9|11309.9|11379.5|11341.1|11353.6|11309.9|7
1613569800000|2021-02-17 13:50:00|11351.6|11311.6|11333.7|11273.7|11362.2|11315.5|11330.7|11273.7|4
1613570100000|2021-02-17 13:55:00|11336.2|11276.2|11306|11246|11342.2|11294.7|11295.5|11246|42
1613570400000|2021-02-17 14:00:00|11295.4|11255.4|11287.8|11247.8|11302.9|11259|11280.5|11237.2|7
1613570700000|2021-02-17 14:05:00|11285.3|11245.3|11312.2|11252.2|11312.2|11257.2|11283.3|11243.3|13
1613571000000|2021-02-17 14:10:00|11296.5|11272.5|11314.7|11274.7|11314.7|11282.7|11296.5|11265.3|2
1613571300000|2021-02-17 14:15:00|11325.9|11265.9|11327.2|11267.2|11329.1|11269.1|11325.9|11265.9|1
1613571600000|2021-02-17 14:20:00|11327.8|11267.8|11329.7|11269.7|11329.7|11269.7|11327.8|11267.8|0
1613571900000|2021-02-17 14:25:00|11314|11290|11325.9|11265.9|11334.1|11297|11314|11265.9|2
1613572200000|2021-02-17 14:30:00|11306.5|11266.5|11340.2|11316.2|11340.2|11316.2|11306.5|11266.5|55
1613572500000|2021-02-17 14:35:00|11340.8|11316.8|11351.9|11311.9|11354.4|11321.2|11340.8|11311.9|4
1613572800000|2021-02-17 14:40:00|11358.2|11318.2|11365.7|11325.7|11365.7|11331.2|11355.2|11318.2|3
1613573100000|2021-02-17 14:45:00|11366.3|11326.3|11338.3|11314.3|11366.3|11334.3|11338.3|11306.9|5
1613573400000|2021-02-17 14:50:00|11336.4|11312.4|11345.2|11285.2|11349|11312.4|11296.6|11258.3|30
1613573700000|2021-02-17 14:55:00|11347.1|11287.1|11332.5|11292.5|11349.6|11292.5|11332.5|11284.6|15
1613574000000|2021-02-17 15:00:00|11335|11295|11350.8|11290.8|11350.8|11316.3|11333.4|11283.9|9
1613574300000|2021-02-17 15:05:00|11348.9|11288.9|11348.9|11288.9|11348.9|11288.9|11348.9|11288.9|0
1613574600000|2021-02-17 15:10:00|11334.5|11294.5|11340.3|11316.3|11347|11316.3|11334.5|11284.5|21
1613574900000|2021-02-17 15:15:00|11334|11310|11302.6|11278.6|11345|11312.5|11298.8|11254.5|8
1613575200000|2021-02-17 15:20:00|11321.5|11297.5|11345.8|11305.8|11348.9|11305.8|11319.5|11288.9|3
1613575500000|2021-02-17 15:25:00|11343.9|11303.9|11342|11282|11365.8|11316.4|11314.5|11254.5|34
1613575800000|2021-02-17 15:30:00|11349.5|11289.5|11343.3|11283.3|11368.9|11310.6|11308.3|11255.8|34
1613576100000|2021-02-17 15:35:00|11343.9|11283.9|11300.1|11260.1|11345.8|11292.6|11292.7|11260.1|4
1613576400000|2021-02-17 15:40:00|11292.7|11268.7|11296.5|11272.5|11296.5|11272.5|11292.7|11268.7|0
1613576700000|2021-02-17 15:45:00|11327.6|11287.6|11327.6|11287.6|11337.6|11290.1|11326.4|11277|43
1613577000000|2021-02-17 15:50:00|11328.8|11288.8|11315.7|11275.7|11336.5|11288.8|11311.3|11266.3|6
1613577300000|2021-02-17 15:55:00|11318.8|11258.8|11290.2|11266.2|11323.2|11274.3|11290.2|11251.7|0
1613577600000|2021-02-17 16:00:00|11288.3|11264.3|11298.3|11274.3|11309|11275.2|11287.7|11257.4|11
1613577900000|2021-02-17 16:05:00|11305.2|11281.2|11324.1|11300.1|11347.1|11302.1|11298.3|11274.3|17
1613578200000|2021-02-17 16:10:00|11324.6|11300.6|11319.6|11279.6|11339.8|11302.6|11319.6|11272.1|6
1613578500000|2021-02-17 16:15:00|11320.2|11280.2|11322.1|11282.1|11322.1|11282.1|11319.6|11279.6|0
1613578800000|2021-02-17 16:20:00|11316.6|11292.6|11335.9|11275.9|11335.9|11297.6|11316.6|11275.9|24
1613579100000|2021-02-17 16:25:00|11334|11274|11307.9|11247.9|11334|11282.6|11303|11247.9|17
1613579400000|2021-02-17 16:30:00|11308.5|11248.5|11307.9|11247.9|11310.4|11250.4|11307.9|11247.9|0
1613579700000|2021-02-17 16:35:00|11312.3|11252.3|11344.6|11284.6|11380.2|11320.2|11307.9|11247.9|47
1613580000000|2021-02-17 16:40:00|11344.1|11284.1|11414.3|11354.3|11452.1|11411.1|11339.6|11279.6|47
1613580300000|2021-02-17 16:45:00|11416|11356|11419.8|11359.8|11421.8|11361.8|11416|11356|0
1613580600000|2021-02-17 16:50:00|11406.8|11346.8|11406.8|11346.8|11406.8|11346.8|11399.3|11339.3|0
1613580900000|2021-02-17 16:55:00|11399.3|11359.3|11394.5|11334.5|11404.3|11359.3|11378.2|11334.5|13
1613581200000|2021-02-17 17:00:00|11379.5|11339.5|11385.9|11361.9|11393.3|11362.5|11374|11339.5|7
1613581500000|2021-02-17 17:05:00|11387.8|11363.8|11410.9|11350.9|11410.9|11363.8|11377.9|11340.8|2
1613581800000|2021-02-17 17:10:00|11394.5|11334.5|11397.8|11337.8|11419.7|11370.9|11390.9|11334.5|2
1613582100000|2021-02-17 17:15:00|11395.9|11335.9|11390.9|11350.9|11400.3|11350.9|11386.5|11326.5|2
1613582400000|2021-02-17 17:20:00|11393.4|11353.4|11393.4|11353.4|11398.4|11365.8|11387.9|11335.9|10
1613582700000|2021-02-17 17:25:00|11398.4|11338.4|11349|11309|11398.4|11338.4|11349|11299.6|6
1613583000000|2021-02-17 17:30:00|11342.7|11318.7|11394.8|11354.8|11412.7|11375.3|11342.7|11318.7|11
1613583300000|2021-02-17 17:35:00|11404.2|11344.2|11402.5|11362.5|11410|11363.1|11396.7|11344.2|20
1613583600000|2021-02-17 17:40:00|11403.1|11363.1|11386.2|11326.2|11408.1|11365|11376.2|11326.2|49
1613583900000|2021-02-17 17:45:00|11380.6|11340.6|11385|11345|11391.9|11355.5|11379.5|11330|6
1613584200000|2021-02-17 17:50:00|11377.6|11353.6|11390|11330|11390|11353.6|11377.6|11330|8
1613584500000|2021-02-17 17:55:00|11382.5|11342.5|11374.5|11350.5|11385|11350.5|11374.5|11342.5|5
1613584800000|2021-02-17 18:00:00|11374.6|11350.6|11380.3|11340.3|11385.9|11361.9|11374.6|11340.3|6
1613585100000|2021-02-17 18:05:00|11374|11350|11387.8|11327.8|11393.5|11353.8|11374|11327.8|6
1613585400000|2021-02-17 18:10:00|11376.4|11336.4|11381.4|11321.4|11381.4|11336.4|11376.4|11320.9|4
1613585700000|2021-02-17 18:15:00|11373.7|11313.7|11370.1|11310.1|11374.3|11336.5|11358.6|11310.1|5
1613586000000|2021-02-17 18:20:00|11372.6|11312.6|11407.8|11347.8|11410.3|11364.1|11360.4|11312.6|12
1613586300000|2021-02-17 18:25:00|11400.3|11360.3|11349.8|11325.8|11407.8|11361.4|11349.8|11325.8|19
1613586600000|2021-02-17 18:30:00|11392.1|11332.1|11357.9|11333.9|11399.2|11341.1|11357.9|11322.8|6
1613586900000|2021-02-17 18:35:00|11355.4|11331.4|11347.4|11323.4|11355.4|11331.4|11347.4|11323.4|2
1613587500000|2021-02-17 18:45:00|11362.4|11338.4|11399.8|11339.8|11403.5|11343.5|11358.7|11334.7|4
1613587800000|2021-02-17 18:50:00|11401.8|11341.8|11403.5|11343.5|11403.5|11343.5|11401.8|11341.8|1
1613588100000|2021-02-17 18:55:00|11402.9|11342.9|11394.3|11334.3|11402.9|11342.9|11394.3|11334.3|0
1613653200000|2021-02-18 13:00:00|11411.6|11351.6|11429.1|11389.1|11442.1|11402.8|11365|11333.5|21
1613653500000|2021-02-18 13:05:00|11438|11378|11426.7|11402.7|11438|11402.7|11414.2|11378|5
1613653800000|2021-02-18 13:10:00|11418.1|11394.1|11423.9|11363.9|11441.1|11394.1|11382|11342|20
1613654100000|2021-02-18 13:15:00|11422.3|11362.3|11401.1|11341.1|11430.6|11387.5|11393.6|11333.6|1
1613654400000|2021-02-18 13:20:00|11403.6|11343.6|11400.6|11340.6|11409.2|11359.7|11361.7|11329.2|5
1613654700000|2021-02-18 13:25:00|11401.1|11341.1|11394.2|11354.2|11403.1|11358.1|11394.2|11340.6|0
1613655000000|2021-02-18 13:30:00|11398.1|11358.1|11423.7|11363.7|11435.6|11395.1|11398.1|11356.2|6
1613655300000|2021-02-18 13:35:00|11421.7|11361.7|11409.8|11369.8|11429.2|11385.6|11393.7|11354.2|6
1613655600000|2021-02-18 13:40:00|11407.3|11367.3|11399.2|11339.2|11407.3|11372.8|11392.3|11339.2|6
1613655900000|2021-02-18 13:45:00|11401.2|11341.2|11371.5|11347.5|11401.2|11348.9|11370.9|11329.2|6
1613656200000|2021-02-18 13:50:00|11372|11348|11365|11305|11382.5|11348|11365|11305|2
1613656500000|2021-02-18 13:55:00|11363.9|11303.9|11352.5|11292.5|11365|11305|11350.6|11290.6|12
1613656800000|2021-02-18 14:00:00|11352|11292|11311|11287|11352|11296.9|11307.9|11276.5|17
1613657100000|2021-02-18 14:05:00|11316|11292|11273.1|11249.1|11323.8|11292|11273.1|11241.1|33
1613657400000|2021-02-18 14:10:00|11270.6|11246.6|11277.8|11217.8|11288.8|11246.6|11230.8|11183.8|33
1613657700000|2021-02-18 14:15:00|11272.8|11212.8|11234.9|11194.9|11272.8|11212.8|11223.4|11190.8|14
1613658000000|2021-02-18 14:20:00|11224.4|11200.4|11292.3|11232.3|11294.8|11234.8|11223.9|11193|15
1613658300000|2021-02-18 14:25:00|11291.4|11231.4|11292.3|11232.3|11297.3|11244.8|11245.9|11209.5|6
1613658600000|2021-02-18 14:30:00|11287.3|11227.3|11312.5|11252.5|11335.6|11311.6|11287.3|11227.3|31
1613658900000|2021-02-18 14:35:00|11314.5|11254.5|11290.1|11230.1|11342.9|11282.9|11290.1|11230.1|22
1613659200000|2021-02-18 14:40:00|11292|11232|11253.1|11213.1|11294|11234|11250.1|11210.1|15
1613659500000|2021-02-18 14:45:00|11263.6|11203.6|11230.7|11206.7|11263.6|11213.1|11230.7|11201.7|27
1613659800000|2021-02-18 14:50:00|11234.6|11210.6|11235.1|11211.1|11247.6|11216.7|11233.2|11201.7|4
1613660100000|2021-02-18 14:55:00|11232.6|11208.6|11210.1|11186.1|11236.5|11208.6|11210.1|11184.6|6
1613660400000|2021-02-18 15:00:00|11196.4|11172.4|11158.2|11134.2|11199.2|11172.4|11158.2|11134.2|29
1613660700000|2021-02-18 15:05:00|11149.2|11089.2|11169.1|11145.1|11203.7|11145.1|11118.7|11079.4|17
1613661000000|2021-02-18 15:10:00|11184.8|11160.8|11196.2|11136.2|11204.6|11160.8|11171.2|11131.7|52
1613661300000|2021-02-18 15:15:00|11194.2|11134.2|11195.1|11135.1|11198.7|11141.2|11181.2|11123.4|21
1613661600000|2021-02-18 15:20:00|11193.2|11133.2|11162.6|11102.6|11195.1|11139.2|11162.6|11102.6|9
1613661900000|2021-02-18 15:25:00|11158.2|11098.2|11171|11111|11184.8|11144.6|11158.2|11098.2|17
1613662200000|2021-02-18 15:30:00|11168.4|11108.4|11120|11096|11168.4|11109|11120|11093.5|11
1613662500000|2021-02-18 15:35:00|11118.1|11094.1|11101.1|11061.1|11118.1|11094.1|11101.1|11061.1|16
1613662800000|2021-02-18 15:40:00|11099.1|11059.1|11176.1|11116.1|11176.1|11119.1|11085.6|11056.6|21
1613663100000|2021-02-18 15:45:00|11171.6|11111.6|11177|11153|11197.3|11153|11137|11080.5|35
1613663400000|2021-02-18 15:50:00|11171.5|11147.5|11174.5|11150.5|11179|11155|11171.5|11147.5|34
1613663700000|2021-02-18 15:55:00|11174|11150|11169|11145|11207|11150|11169|11140|10
1613664000000|2021-02-18 16:00:00|11189.7|11129.7|11177|11153|11199.5|11157.5|11177|11129.7|9
1613664300000|2021-02-18 16:05:00|11179.5|11155.5|11177.1|11153.1|11179.5|11155.5|11177|11153|2
1613664600000|2021-02-18 16:10:00|11177.6|11153.6|11177.1|11153.1|11181.5|11157.5|11177.1|11153.1|1
1613664900000|2021-02-18 16:15:00|||||||||4
1613665200000|2021-02-18 16:20:00|11178.2|11154.2|11207.1|11167.1|11210.1|11185|11178.2|11147.6|7
1613665500000|2021-02-18 16:25:00|11221.4|11161.4|11237.6|11177.6|11240.1|11180.1|11221.4|11161.4|4
1613665800000|2021-02-18 16:30:00|11235.1|11175.1|11219.6|11159.6|11235.1|11177.1|11214.6|11154.6|4
1613666100000|2021-02-18 16:35:00|11213.1|11173.1|11213.2|11173.2|11213.2|11173.2|11210.7|11170.7|3
1613666400000|2021-02-18 16:40:00|11210.7|11170.7|11237.1|11177.1|11246.6|11192.1|11200.2|11165.3|2
1613666700000|2021-02-18 16:45:00|11236.6|11176.6|11230.7|11170.7|11242.5|11194.6|11197.7|11163.2|2
1613667000000|2021-02-18 16:50:00|11231.2|11171.2|11233.2|11173.2|11233.2|11173.2|11231.2|11171.2|10
1613667300000|2021-02-18 16:55:00|11233.7|11173.7|11237.7|11213.7|11241.8|11213.7|11229.3|11169.3|8
1613667600000|2021-02-18 17:00:00|11250.9|11190.9|11230.7|11170.7|11250.9|11190.9|11224.1|11164.8|25
1613667900000|2021-02-18 17:05:00|11229.6|11169.6|11214.1|11154.1|11229.6|11180.1|11204.1|11149.6|15
1613668200000|2021-02-18 17:10:00|11209.1|11149.1|11216.6|11156.6|11216.6|11156.6|11209.1|11149.1|2
1613668500000|2021-02-18 17:15:00|11214.1|11154.1|11216.1|11156.1|11216.6|11156.6|11214.1|11154.1|5
1613668800000|2021-02-18 17:20:00|11215|11155|11176.1|11152.1|11215|11155|11173.6|11142.2|3
1613669100000|2021-02-18 17:25:00|11175.6|11151.6|11170.1|11146.1|11175.6|11151.6|11170.1|11146.1|12
1613669400000|2021-02-18 17:30:00|11173.1|11149.1|11180.6|11140.6|11180.6|11149.1|11173.1|11140.1|7
1613669700000|2021-02-18 17:35:00|11172.1|11148.1|11171.5|11147.5|11172.1|11148.1|11171.5|11147.5|5
1613670000000|2021-02-18 17:40:00|11172.1|11148.1|11164.1|11140.1|11174|11150|11164.1|11140.1|8
1613670300000|2021-02-18 17:45:00|11169.1|11145.1|11169.1|11145.1|11169.1|11145.1|11169.1|11145.1|4
1613670600000|2021-02-18 17:50:00|11162.5|11138.5|11162.5|11138.5|11162.5|11138.5|11162.5|11138.5|11
1613670900000|2021-02-18 17:55:00|11161.9|11137.9|11167.5|11127.5|11169.4|11137.9|11161.9|11127.4|17
1613671200000|2021-02-18 18:00:00|11158.9|11134.9|11175.3|11115.3|11177.3|11134.9|11155.9|11115.3|8
1613671500000|2021-02-18 18:05:00|11164.8|11124.8|11162.8|11122.8|11164.8|11124.8|11162.8|11122.8|13
1613671800000|2021-02-18 18:10:00|11162.3|11122.3|11137.3|11097.3|11168.2|11131.9|11136.8|11089.3|10
1613672100000|2021-02-18 18:15:00|11133.4|11093.4|11135.4|11095.4|11137.3|11097.3|11133.4|11093.4|6
1613672400000|2021-02-18 18:20:00|11124.9|11100.9|11121.3|11081.3|11136.3|11100.9|11119.9|11076.3|6
1613672700000|2021-02-18 18:25:00|11126.3|11086.3|11177.4|11137.4|11185.2|11146.8|11118.8|11085.8|14
1613673000000|2021-02-18 18:30:00|11175.4|11135.4|11171.9|11147.9|11183.3|11151.8|11171.9|11135.4|3
1613673300000|2021-02-18 18:35:00|11167.9|11143.9|11168.3|11108.3|11188.3|11144.2|11155.8|11108.3|9
1613673600000|2021-02-18 18:40:00|11155.8|11115.8|11161.7|11137.7|11168.3|11137.7|11147.4|11108.3|0
1613673900000|2021-02-18 18:45:00|11161.2|11137.2|11161.2|11137.2|11161.2|11137.2|11161.2|11137.2|4
1613674200000|2021-02-18 18:50:00|11163.7|11139.7|11155.7|11131.7|11163.7|11139.7|11155.7|11131.7|2
1613674500000|2021-02-18 18:55:00|11153.7|11129.7|11185.1|11125.1|11194.2|11146.7|11153.7|11118|21
1613739600000|2021-02-19 13:00:00|11177.7|11117.7|11163.3|11103.3|11192.3|11144.3|11154.3|11103.3|14
1613739900000|2021-02-19 13:05:00|11165.8|11105.8|11116.3|11092.3|11165.8|11105.8|11114.3|11085.3|8
1613740200000|2021-02-19 13:10:00|11114.3|11090.3|11154.3|11114.3|11159.3|11114.3|11114.3|11090.3|16
1613740500000|2021-02-19 13:15:00|11174.8|11114.8|11158.3|11098.3|11177.3|11121.3|11157.3|11098.3|7
1613740800000|2021-02-19 13:20:00|11152.4|11092.4|11120.4|11096.4|11154.4|11098.9|11120.4|11091.4|0
1613741100000|2021-02-19 13:25:00|11131.9|11071.9|11097.4|11057.4|11132.4|11081.4|11091.9|11057.4|2
1613741400000|2021-02-19 13:30:00|11102.4|11042.4|11083.4|11059.4|11102.4|11065.4|11069.9|11042.4|32
1613741700000|2021-02-19 13:35:00|11128.9|11068.9|11119.4|11095.4|11147.4|11095.4|11115.4|11060.4|10
1613742000000|2021-02-19 13:40:00|11115.4|11091.4|11117.9|11057.9|11127.9|11091.4|11115.4|11057.4|0
1613742300000|2021-02-19 13:45:00|11118.4|11058.4|11137.4|11077.4|11137.4|11089.9|11118.4|11058.4|1
1613742600000|2021-02-19 13:50:00|11134.9|11074.9|11137.4|11077.4|11137.4|11102.9|11124.9|11072.4|0
1613742900000|2021-02-19 13:55:00|11135.9|11075.9|11138.9|11098.9|11147.4|11098.9|11133.4|11073.4|7
1613743200000|2021-02-19 14:00:00|11136.9|11096.9|11149.4|11089.4|11149.4|11112.4|11136.4|11087.4|8
1613743500000|2021-02-19 14:05:00|11149.5|11089.5|11148.5|11088.5|11154.5|11120|11133|11086|6
1613743800000|2021-02-19 14:10:00|11146|11086|11145|11105|11154.5|11114|11138|11086|3
1613744100000|2021-02-19 14:15:00|11143|11103|11122.5|11082.5|11154.5|11110.5|11122.5|11082.5|14
1613744400000|2021-02-19 14:20:00|11118.5|11078.5|11118|11094|11122.5|11096|11112.5|11072.5|0
1613744700000|2021-02-19 14:25:00|11114|11090|11114|11090|11129|11105|11108.5|11084.5|2
1613745000000|2021-02-19 14:30:00|11116|11092|11105.5|11065.5|11116|11092|11085.5|11045.5|14
1613745300000|2021-02-19 14:35:00|11101.5|11061.5|11078.1|11038.1|11119.6|11063.5|11069.1|11038.1|9
1613745600000|2021-02-19 14:40:00|11080.1|11040.1|11102.6|11042.6|11102.6|11051.6|11075.6|11023.6|10
1613745900000|2021-02-19 14:45:00|11103.1|11043.1|11115.6|11055.6|11115.6|11055.6|11098.1|11038.1|0
1613746200000|2021-02-19 14:50:00|11117.1|11057.1|11123.1|11063.1|11123.1|11093.6|11112.6|11052.6|15
1613746500000|2021-02-19 14:55:00|11118.6|11058.6|11165.6|11125.6|11166.1|11130.6|11111.1|11058.6|5
1613746800000|2021-02-19 15:00:00|11155.1|11131.1|11155.1|11095.1|11170.1|11131.1|11133.6|11073.6|38
1613747100000|2021-02-19 15:05:00|11152.6|11092.6|11151.6|11091.6|11178.1|11121.6|11140.6|11080.6|17
1613747400000|2021-02-19 15:10:00|11154.2|11094.2|11156.2|11096.2|11163.2|11103.2|11147.7|11087.7|5
1613747700000|2021-02-19 15:15:00|11150.2|11090.2|11151.7|11091.7|11160.7|11104.2|11106.2|11068.2|5
1613748000000|2021-02-19 15:20:00|11152.7|11092.7|11147.2|11087.2|11164.7|11118.2|11138.7|11078.7|9
1613748300000|2021-02-19 15:25:00|11146.7|11086.7|11131.7|11091.7|11160.7|11113.2|11126.2|11079.7|7
1613748600000|2021-02-19 15:30:00|11125.2|11101.2|11157.7|11117.7|11177.7|11124.2|11125.2|11101.2|8
1613748900000|2021-02-19 15:35:00|11169.7|11109.7|11212.3|11152.3|11215.2|11191.2|11134.7|11101.7|33
1613749200000|2021-02-19 15:40:00|11209.8|11149.8|11229.8|11169.8|11232.3|11172.3|11183.3|11124.3|45
1613749500000|2021-02-19 15:45:00|11230.3|11170.3|11169.8|11109.8|11233.8|11173.8|11169.8|11109.8|18
1613749800000|2021-02-19 15:50:00|11169.3|11109.3|11187.8|11147.8|11193.3|11161.3|11136.3|11086.8|8
1613750100000|2021-02-19 15:55:00|11185.8|11145.8|11159.8|11119.8|11204.8|11148.3|11157.8|11114.8|2
1613750400000|2021-02-19 16:00:00|11182.3|11122.3|11159.3|11135.3|11198.3|11161.3|11154.8|11105.3|4
1613750700000|2021-02-19 16:05:00|11159.8|11135.8|11204.8|11144.8|11220.8|11181.8|11159.8|11128.3|10
1613751000000|2021-02-19 16:10:00|11207.3|11147.3|11196.4|11172.4|11215.4|11172.4|11190.3|11145.8|1
1613751300000|2021-02-19 16:15:00|11192.3|11168.3|11219.9|11159.9|11220.4|11186.4|11173.9|11141.9|5
1613751600000|2021-02-19 16:20:00|11217.9|11157.9|11211.9|11187.9|11218.9|11194.9|11199.4|11151.4|5
1613751900000|2021-02-19 16:25:00|11217.9|11193.9|11290.9|11230.9|11317.9|11257.9|11217.9|11193.9|23
1613752200000|2021-02-19 16:30:00|11292.9|11232.9|11280.9|11220.9|11294.4|11234.4|11280.9|11220.9|5
1613752500000|2021-02-19 16:35:00|11281.4|11221.4|11304.9|11264.9|11304.9|11270.4|11281.4|11221.4|11
1613752800000|2021-02-19 16:40:00|11294.4|11270.4|11280.9|11240.9|11309.4|11270.4|11278.4|11220.4|11
1613753100000|2021-02-19 16:45:00|11284.9|11244.9|11292.5|11232.5|11296.9|11249.9|11284.9|11227.5|2
1613753400000|2021-02-19 16:50:00|11290.5|11230.5|11271|11231|11290.5|11235.5|11271|11216|3
1613753700000|2021-02-19 16:55:00|11281|11221|11250.5|11226.5|11281|11231.5|11250.5|11217|1
1613754000000|2021-02-19 17:00:00|11264.5|11204.5|11249|11189|11264.5|11207.5|11237.5|11188|17
1613754300000|2021-02-19 17:05:00|11243.5|11203.5|11254.5|11194.5|11255|11205.5|11243.5|11187|7
1613754600000|2021-02-19 17:10:00|11254.1|11194.1|11256.1|11232.1|11260.1|11236.1|11241|11189.1|0
1613754900000|2021-02-19 17:15:00|11260.1|11236.1|11279.1|11239.1|11294.6|11239.6|11260.1|11224|3
1613755200000|2021-02-19 17:20:00|11268.6|11244.6|11271.6|11231.6|11286.1|11244.6|11268.6|11221.6|1
1613755500000|2021-02-19 17:25:00|11272.1|11232.1|11273.6|11233.6|11277.1|11245.6|11264.6|11229.1|8
1613755800000|2021-02-19 17:30:00|11271.6|11231.6|11253.6|11229.6|11274.1|11234.6|11250.6|11218.6|1
1613756100000|2021-02-19 17:35:00|11254.1|11230.1|11265.7|11241.7|11276.6|11241.7|11253.6|11220.6|3
1613756400000|2021-02-19 17:40:00|11276.2|11216.2|11281.2|11221.2|11281.2|11221.2|11276.2|11216.2|1
1613756700000|2021-02-19 17:45:00|11269.2|11209.2|11266.7|11206.7|11280.7|11229.7|11266.7|11206.7|14
1613757000000|2021-02-19 17:50:00|11264.7|11204.7|11269.7|11209.7|11269.7|11218.7|11256.7|11204.7|1
1613757300000|2021-02-19 17:55:00|11267.7|11207.7|11251.7|11211.7|11267.7|11211.7|11245.7|11198.7|1
1613757600000|2021-02-19 18:00:00|11249.7|11209.7|11251.7|11211.7|11251.7|11211.7|11249.7|11209.7|2
1613757900000|2021-02-19 18:05:00|11245.7|11205.7|11236.2|11176.2|11250.7|11205.7|11229.7|11175.7|2
1613758200000|2021-02-19 18:10:00|11233.7|11173.7|11220.3|11180.3|11238.2|11182.3|11220.3|11173.7|2
1613758500000|2021-02-19 18:15:00|11222.3|11182.3|11226.3|11186.3|11235.3|11186.3|11219.8|11169.3|37
1613758800000|2021-02-19 18:20:00|11218.8|11194.8|11229.3|11169.3|11233.3|11197.3|11218.8|11169.3|2
1613759100000|2021-02-19 18:25:00|11218.3|11178.3|11207.3|11183.3|11221.3|11188.8|11202.8|11156.8|9
1613759400000|2021-02-19 18:30:00|11219.3|11159.3|11200.3|11140.3|11219.3|11160.8|11192.8|11140.3|9
1613759700000|2021-02-19 18:35:00|11197.3|11137.3|11197.3|11137.3|11201.8|11153.3|11191.3|11137.3|6
1613760000000|2021-02-19 18:40:00|11195.3|11135.3|11168.4|11128.4|11195.3|11147.8|11159.9|11128.4|24
1613760300000|2021-02-19 18:45:00|11170.4|11130.4|11202.4|11162.4|11213.9|11163.9|11170.4|11130.4|10
1613760600000|2021-02-19 18:50:00|11200.4|11160.4|11153.9|11113.9|11200.4|11167.9|11153.9|11106.4|38
1613760900000|2021-02-19 18:55:00|11151.9|11111.9|11210.4|11150.4|11216.9|11156.9|11145.4|11097.4|64
1613998800000|2021-02-22 13:00:00|11236.7|11196.7|11217.6|11193.6|11246.4|11216.3|11209.1|11185.1|86
1613999100000|2021-02-22 13:05:00|11217.2|11193.2|11230.8|11190.8|11236.3|11212.3|11211.1|11187.1|118
1613999400000|2021-02-22 13:10:00|11254.1|11194.1|11248.4|11188.4|11261.2|11205.5|11245.5|11188.4|3
1613999700000|2021-02-22 13:15:00|11250.5|11190.5|11210.8|11186.8|11250.5|11192.1|11210.8|11179.5|0
1614000000000|2021-02-22 13:20:00|11208.6|11184.6|11212.1|11188.1|11216.8|11192.8|11208.6|11184.6|24
1614000300000|2021-02-22 13:25:00|11209.6|11185.6|11205.2|11165.2|11213.9|11189.9|11197.5|11165.1|7
1614000600000|2021-02-22 13:30:00|11194.7|11170.7|11191.8|11167.8|11202.3|11170.7|11189.3|11162.3|1
1614000900000|2021-02-22 13:35:00|11202.3|11162.3|11220.2|11160.2|11220.2|11170.7|11194.7|11159.8|1
1614001200000|2021-02-22 13:40:00|11221|11161|11194.3|11170.3|11225.2|11172.8|11194.3|11158.1|3
1614001800000|2021-02-22 13:50:00|11192.6|11168.6|11194.4|11170.4|11199|11175|11192.2|11168.2|9
1614002100000|2021-02-22 13:55:00|11194.8|11170.8|11192.4|11152.4|11196.9|11172.9|11186.9|11147.4|14
1614002400000|2021-02-22 14:00:00|11186.9|11162.9|11223.9|11163.9|11223.9|11165.8|11182.7|11152.4|10
1614002700000|2021-02-22 14:05:00|11231.4|11171.4|11213.7|11189.7|11241.7|11193.2|11206.2|11171.4|32
1614003000000|2021-02-22 14:10:00|11216.2|11192.2|11226.7|11166.7|11226.7|11195|11213.7|11159.6|9
1614003300000|2021-02-22 14:15:00|11219.2|11179.2|11214.1|11190.1|11228.8|11190.1|11212.1|11164.6|22
1614003600000|2021-02-22 14:20:00|11220.6|11180.6|11184.1|11160.1|11220.6|11180.6|11184.1|11152.5|9
1614003900000|2021-02-22 14:25:00|11183.7|11159.7|11147|11123|11183.7|11159.7|11147|11123|32
1614004200000|2021-02-22 14:30:00|11144.9|11120.9|11149.1|11125.1|11160.4|11125.1|11132|11089.6|38
1614004500000|2021-02-22 14:35:00|11149.5|11125.5|11197.2|11137.2|11197.2|11149.2|11144.1|11120.1|37
1614004800000|2021-02-22 14:40:00|11186.4|11146.4|11179.5|11155.5|11191.8|11155.5|11168.6|11119.7|4
1614005100000|2021-02-22 14:45:00|11179.6|11155.6|11174.3|11134.3|11194.9|11155.6|11154.2|11117.6|9
1614005400000|2021-02-22 14:50:00|11183.9|11123.9|11176.8|11116.8|11183.9|11132.7|11154.2|11110.5|8
1614005700000|2021-02-22 14:55:00|11171.8|11111.8|11171.8|11111.8|11176.1|11129|11162.2|11111.8|3
1614006000000|2021-02-22 15:00:00|11171.9|11111.9|11146.9|11086.9|11171.9|11124.9|11133.5|11086.9|6
1614006300000|2021-02-22 15:05:00|11136.1|11096.1|11134|11094|11136.1|11107|11128.9|11091.5|2
1614006600000|2021-02-22 15:10:00|11133.6|11093.6|11126.4|11102.4|11133.6|11102.4|11124.3|11091.5|2
1614006900000|2021-02-22 15:15:00|11131.5|11091.5|11131.9|11091.9|11133.7|11093.7|11129.4|11089.4|2
1614007200000|2021-02-22 15:20:00|11113.2|11089.2|11130.7|11106.7|11134.1|11106.7|11113.2|11089.2|10
1614007500000|2021-02-22 15:25:00|11150.2|11090.2|11152|11092|11154.1|11106.6|11144.5|11090.2|18
1614007800000|2021-02-22 15:30:00|11146.6|11106.6|11130.7|11106.7|11156.2|11106.7|11128.6|11092|0
1614008100000|2021-02-22 15:35:00|11131.1|11107.1|11120.7|11096.7|11131.1|11107.1|11120.7|11096.7|4
1614008400000|2021-02-22 15:40:00|11126.5|11102.5|11151.3|11111.3|11151.3|11121.8|11124|11092|5
1614008700000|2021-02-22 15:45:00|11149.1|11109.1|11149.2|11109.2|11153.4|11121.8|11143.6|11109.1|2
1614009000000|2021-02-22 15:50:00|11143.7|11119.7|11141.6|11117.6|11149.2|11119.7|11139.4|11107|2
1614009300000|2021-02-22 15:55:00|11141.9|11117.9|11135.8|11111.8|11151.3|11119.7|11135.8|11111.3|12
1614009600000|2021-02-22 16:00:00|11151.3|11091.3|11120.8|11096.8|11151.3|11106.8|11120.8|11091.3|17
1614009900000|2021-02-22 16:05:00|11116.6|11092.6|11116.6|11092.6|11131.7|11099|11116.6|11087.1|4
1614010200000|2021-02-22 16:10:00|11127.1|11087.1|11127.1|11087.1|11129.2|11097.6|11121.6|11087.1|1
1614010500000|2021-02-22 16:15:00|11114.1|11090.1|11123.5|11063.5|11123.9|11090.1|11111.6|11058.9|31
1614010800000|2021-02-22 16:20:00|11112.8|11072.8|11107.3|11083.3|11112.8|11083.3|11105.2|11072.8|13
1614011100000|2021-02-22 16:25:00|11118.5|11078.5|11129.9|11089.9|11138.2|11098.7|11118.5|11071.8|3
1614011400000|2021-02-22 16:30:00|11141.8|11081.8|11155|11095|11155|11095|11141.8|11081.8|1
1614011700000|2021-02-22 16:35:00|11155.3|11095.3|11176.2|11116.2|11177.7|11121.7|11152.5|11092.5|107
1614012000000|2021-02-22 16:40:00|11174.1|11114.1|11174.5|11114.5|11181.2|11121.2|11157.4|11097.4|14
1614012300000|2021-02-22 16:45:00|11177|11117|11167|11107|11181.2|11134.5|11157.3|11107|6
1614012600000|2021-02-22 16:50:00|11167.4|11107.4|11162|11102|11169.5|11109.5|11157.8|11097.8|0
1614012900000|2021-02-22 16:55:00|11159.2|11099.2|11157.1|11097.1|11159.2|11109.2|11144.2|11094.6|9
1614013200000|2021-02-22 17:00:00|11146.7|11106.7|11142.1|11102.1|11157.1|11106.7|11142.1|11094.6|14
1614013500000|2021-02-22 17:05:00|11133.7|11109.7|11174.6|11114.6|11176.7|11116.7|11129.1|11105.1|3
1614013800000|2021-02-22 17:10:00|11174.2|11114.2|11171.7|11131.7|11174.2|11134.2|11164.6|11112.1|6
1614014100000|2021-02-22 17:15:00|11172.1|11132.1|11207.1|11167.1|11210|11167.1|11172.1|11132.1|12
1614014400000|2021-02-22 17:20:00|11199.6|11159.6|11192.2|11132.2|11207.1|11159.6|11189.6|11132.1|1
1614014700000|2021-02-22 17:25:00|11191.8|11131.8|11189.7|11129.7|11191.8|11131.8|11189.7|11129.7|2
1614015000000|2021-02-22 17:30:00|11189.3|11129.3|11180.4|11120.4|11191.1|11131.1|11175.8|11115.8|0
1614015300000|2021-02-22 17:35:00|11173.7|11113.7|11172.7|11112.7|11180.8|11120.8|11172.7|11112.7|2
1614015600000|2021-02-22 17:40:00|11160.8|11120.8|11210.2|11150.2|11212.4|11160.2|11150.2|11110.2|27
1614015900000|2021-02-22 17:45:00|11191.1|11167.1|11205.2|11165.2|11205.2|11167.1|11184.7|11160.7|6
1614016200000|2021-02-22 17:50:00|11205.3|11165.3|11204.8|11180.8|11207.4|11180.8|11199.8|11165.3|5
1614016500000|2021-02-22 17:55:00|11207|11167|11212|11152|11216.7|11167|11207|11152|5
1614016800000|2021-02-22 18:00:00|11209.5|11149.5|11200.3|11140.3|11209.5|11152.8|11187.8|11140.3|5
1614017100000|2021-02-22 18:05:00|11201.1|11141.1|11202|11178|11209.6|11180.5|11199.8|11141.1|6
1614017400000|2021-02-22 18:10:00|11201.2|11177.2|11199.5|11175.5|11201.2|11177.2|11197|11173|7
1614017700000|2021-02-22 18:15:00|11199.8|11175.8|11194.1|11170.1|11199.8|11175.8|11189.1|11165.1|3
1614018000000|2021-02-22 18:20:00|11201.8|11161.8|11192.4|11168.4|11201.8|11170.9|11192|11161.8|1
1614018300000|2021-02-22 18:25:00|11192|11168|11199.9|11175.9|11207.5|11183.4|11188.5|11156.1|4
1614018600000|2021-02-22 18:30:00|11205.4|11165.4|11200.4|11160.4|11205.4|11170.9|11194.9|11160.4|2
1614018900000|2021-02-22 18:35:00|11191.3|11167.3|11184.9|11160.9|11198.3|11171.7|11184.9|11158.3|7
1614019200000|2021-02-22 18:40:00|11184.6|11160.6|11277.2|11217.2|11300.1|11240.1|11182.1|11158.1|29
1614019500000|2021-02-22 18:45:00|11277.6|11217.6|11216|11192|11282.2|11227|11216|11192|5
1614019800000|2021-02-22 18:50:00|11215.6|11191.6|11195.3|11171.3|11220.8|11191.6|11195.3|11168.6|18
1614020100000|2021-02-22 18:55:00|11194.5|11170.5|11208.7|11148.7|11212.6|11171.7|11187.8|11148.3|91
1614085200000|2021-02-23 13:00:00|11203.1|11163.1|11222.2|11198.2|11232|11198.2|11187.9|11163.1|41
1614085500000|2021-02-23 13:05:00|11221.9|11197.9|11226.9|11202.9|11226.9|11202.9|11215.1|11191.1|8
1614085800000|2021-02-23 13:10:00|11224.8|11200.8|11270.3|11210.3|11275.3|11239|11224.1|11200.1|10
1614086100000|2021-02-23 13:15:00|11270.6|11210.6|11267.8|11227.8|11272.8|11227.8|11265.3|11210.6|0
1614086400000|2021-02-23 13:20:00|11262.3|11238.3|11283.2|11223.2|11306.1|11270.1|11259.5|11218.1|14
1614086700000|2021-02-23 13:25:00|11272.5|11232.5|11275.2|11251.2|11282.5|11251.2|11260.7|11211.3|1
1614087000000|2021-02-23 13:30:00|11292.5|11252.5|11299.7|11239.7|11302.2|11264|11276.5|11227.5|48
1614087300000|2021-02-23 13:35:00|11300|11240|11349.7|11309.7|11354.4|11318.4|11275.4|11222.9|30
1614087600000|2021-02-23 13:40:00|11351.9|11311.9|11351|11327|11360.8|11331.7|11343.5|11311.9|10
1614087900000|2021-02-23 13:45:00|11350.4|11326.4|11341.1|11317.1|11350.4|11326.4|11338.6|11314.6|0
1614088200000|2021-02-23 13:50:00|11338.6|11314.6|11340.9|11300.9|11340.9|11314.6|11331.4|11300.9|1
1614088500000|2021-02-23 13:55:00|11338.7|11298.7|11340.4|11316.4|11348.1|11316.4|11332.9|11298.4|7
1614088800000|2021-02-23 14:00:00|11342.9|11318.9|11347.6|11307.6|11355.1|11323.5|11328.8|11295.1|17
1614089100000|2021-02-23 14:05:00|11355.1|11295.1|11328.9|11304.9|11359.5|11311.3|11328.8|11295.1|11
1614089400000|2021-02-23 14:10:00|11335.8|11295.8|11337.7|11297.7|11339.8|11306.4|11326|11293.3|9
1614089700000|2021-02-23 14:15:00|11340.2|11300.2|11335.9|11295.9|11340.2|11310.7|11330.4|11295.9|1
1614090000000|2021-02-23 14:20:00|11328.7|11288.7|11323.7|11283.7|11328.7|11288.7|11323.7|11283.7|0
1614090300000|2021-02-23 14:25:00|11315.4|11291.4|11325.6|11265.6|11342.1|11293.7|11310.9|11261.6|23
1614090600000|2021-02-23 14:30:00|11327.7|11267.7|11332.8|11292.8|11335.2|11292.8|11321.6|11265.2|12
1614090900000|2021-02-23 14:35:00|11327.8|11287.8|11295.3|11235.3|11332.8|11290.6|11295.3|11235.3|7
1614091200000|2021-02-23 14:40:00|11284.9|11244.9|11278.4|11254.4|11297.5|11260.4|11271.6|11233.1|0
1614091500000|2021-02-23 14:45:00|11274.1|11250.1|11310|11250|11310|11252.6|11269.1|11239.6|10
1614091800000|2021-02-23 14:50:00|11305|11245|11307.5|11247.5|11312.5|11252.5|11285|11245|0
1614092100000|2021-02-23 14:55:00|11287.5|11255.2|11285|11245|11297.5|11260.2|11277|11235.4|8
1614092400000|2021-02-23 15:00:00|11297.5|11237.5|11267.7|11243.7|11297.5|11247.5|11267.7|11237.5|1
1614092700000|2021-02-23 15:05:00|11265.2|11241.2|11305.1|11265.1|11305.1|11270.6|11262.7|11233.2|2
1614093000000|2021-02-23 15:10:00|11315.4|11255.4|11329.7|11269.7|11329.7|11278.1|11302.1|11255.1|0
1614093300000|2021-02-23 15:15:00|11329.8|11269.8|11317.1|11293.1|11329.8|11293.1|11314.9|11269.8|17
1614093600000|2021-02-23 15:20:00|11314.6|11290.6|11325.5|11285.5|11327.6|11293.1|11314.6|11285.4|1
1614093900000|2021-02-23 15:25:00|11322.1|11298.1|11313.2|11289.2|11325|11301|11312.8|11288.8|20
1614094200000|2021-02-23 15:30:00|11315.3|11291.3|11315.3|11291.3|11317.5|11293.5|11315.3|11291.3|2
1614094500000|2021-02-23 15:35:00|11315.7|11291.7|11385|11361|11390|11366|11315.7|11291.7|32
1614094800000|2021-02-23 15:40:00|11384.7|11360.7|11353|11313|11399.7|11360.7|11350.5|11301.2|9
1614095100000|2021-02-23 15:45:00|11353.1|11313.1|11380.6|11320.6|11380.6|11328.6|11347.9|11310.6|1
1614095400000|2021-02-23 15:50:00|11375.2|11335.2|11380.6|11340.6|11380.6|11348.2|11370.1|11335.2|5
1614095700000|2021-02-23 15:55:00|11380.3|11340.3|11387.8|11347.8|11390.6|11353.3|11372.9|11330.6|2
1614096000000|2021-02-23 16:00:00|11389.8|11365.8|11394.8|11370.8|11394.8|11370.8|11389.8|11365.8|13
1614096300000|2021-02-23 16:05:00|11410.8|11350.8|11388.1|11348.1|11410.8|11355.5|11374.8|11335.6|2
1614096600000|2021-02-23 16:10:00|11388.2|11348.2|11382.8|11342.8|11395.7|11363.7|11380.7|11333.5|0
1614096900000|2021-02-23 16:15:00|11380.7|11340.7|11380.4|11340.4|11380.7|11351.2|11372.4|11340.4|10
1614097200000|2021-02-23 16:20:00|11380|11340|11387.9|11347.9|11394.7|11361.2|11372.4|11337.9|11
1614097500000|2021-02-23 16:25:00|||||||||1
1614097800000|2021-02-23 16:30:00|11392.9|11352.9|11390.8|11330.8|11401.9|11361.6|11383.4|11330.8|6
1614098100000|2021-02-23 16:35:00|11388.3|11328.3|11372.4|11348.4|11397.9|11348.4|11372.4|11328.3|0
1614098400000|2021-02-23 16:40:00|11372.8|11348.8|11379|11319|11393.6|11348.8|11331.8|11271.8|27
1614098700000|2021-02-23 16:45:00|11378|11318|11361.5|11321.5|11378|11321.8|11361.5|11301.5|6
1614099000000|2021-02-23 16:50:00|11370.1|11330.1|11388.7|11348.7|11388.7|11355.2|11364.5|11330.1|6
1614099300000|2021-02-23 16:55:00|11386.5|11346.5|11370.7|11346.7|11386.5|11351|11370.7|11344|1
1614099600000|2021-02-23 17:00:00|11371.5|11311.5|11368.7|11308.7|11371.5|11311.5|11349.4|11289.4|0
1614099900000|2021-02-23 17:05:00|11368.4|11308.4|11359.1|11319.1|11368.4|11319.1|11347.2|11294|6
1614100200000|2021-02-23 17:10:00|11366.6|11306.6|11323.4|11283.4|11368.7|11320.7|11323.4|11283.4|11
1614100500000|2021-02-23 17:15:00|11323.8|11283.8|11338.8|11278.8|11371.3|11318.4|11265.1|11241.1|56
1614100800000|2021-02-23 17:20:00|11339.1|11279.1|11311|11251|11343.5|11289.3|11252.6|11225.6|41
1614101100000|2021-02-23 17:25:00|11289.1|11229.1|11341.3|11281.3|11348.5|11288.5|11289.1|11229.1|12
1614101400000|2021-02-23 17:30:00|11341|11281|11313.5|11253.5|11342.5|11300.3|11283.8|11223.8|41
1614101700000|2021-02-23 17:35:00|11312.5|11252.5|11311|11251|11326|11266|11272.7|11240.7|4
1614102000000|2021-02-23 17:40:00|11310.4|11250.4|11279.2|11219.2|11310.4|11250.4|11276.7|11216.7|9
1614102300000|2021-02-23 17:45:00|11280.2|11220.2|11289.6|11229.6|11291.7|11231.7|11279.2|11219.2|11
1614102600000|2021-02-23 17:50:00|11287.4|11227.4|11289.6|11229.6|11289.6|11229.6|11287.4|11227.4|0
1614102900000|2021-02-23 17:55:00|11288.9|11228.9|11287.1|11247.1|11294.6|11247.1|11284.9|11224.9|1
1614103200000|2021-02-23 18:00:00|11284.9|11244.9|11254.1|11230.1|11284.9|11250.1|11251.9|11221.8|17
1614103500000|2021-02-23 18:05:00|11256.8|11216.8|11240.3|11200.3|11256.8|11216.8|11229.8|11198.1|15
1614103800000|2021-02-23 18:10:00|11232|11208|11247.5|11187.5|11247.5|11208|11229.8|11185.3|6
1614104100000|2021-02-23 18:15:00|11235|11195|11247.5|11187.5|11247.5|11195|11235|11187.5|0
1614104400000|2021-02-23 18:20:00|11235|11195|11247.5|11187.5|11247.5|11197.2|11235|11185|1
1614104700000|2021-02-23 18:25:00|11235|11195|11293.7|11253.7|11294.1|11255.6|11232.5|11185|9
1614105000000|2021-02-23 18:30:00|11285.1|11245.1|11282.6|11222.6|11293.7|11245.1|11275.1|11215.1|2
1614105300000|2021-02-23 18:35:00|11280.7|11220.7|11283.3|11223.3|11283.3|11223.3|11265.4|11205.4|8
1614105600000|2021-02-23 18:40:00|11285.4|11225.4|11287.6|11227.6|11289.8|11229.8|11282.9|11222.9|52
1614105900000|2021-02-23 18:45:00|11285.1|11225.1|11287.3|11247.3|11294.8|11249.5|11269.3|11222.9|1
1614106200000|2021-02-23 18:50:00|11287.6|11247.6|11287.3|11247.3|11287.6|11258.2|11280|11242.7|11
1614106500000|2021-02-23 18:55:00|11284.8|11244.8|11338.7|11278.7|11347.7|11292|11269.7|11239|46
1614171600000|2021-02-24 13:00:00|11314.5|11254.5|11368.6|11308.6|11368.6|11327.8|11299.5|11247.6|7
1614171900000|2021-02-24 13:05:00|11359.8|11299.8|11359.8|11299.8|11359.8|11312.3|11347.9|11287.9|4
1614172200000|2021-02-24 13:10:00|11350.1|11310.1|11374.3|11334.3|11379.3|11340.4|11350.1|11310.1|1
1614172500000|2021-02-24 13:15:00|11374|11334|11362.1|11322.1|11381.2|11334.8|11358.8|11309.3|2
1614172800000|2021-02-24 13:20:00|11374.9|11314.9|11374.9|11314.9|11377.1|11329.6|11367.4|11314.9|2
1614173100000|2021-02-24 13:25:00|11370.5|11310.5|11357.8|11333.8|11372.7|11340.4|11357.8|11310.5|34
1614173400000|2021-02-24 13:30:00|11366.1|11326.1|11361.7|11321.7|11372.7|11331.6|11343.7|11302.3|12
1614173700000|2021-02-24 13:35:00|11361.4|11321.4|11349.7|11325.7|11361.7|11327.9|11337.4|11305.7|2
1614174000000|2021-02-24 13:40:00|11354.9|11314.9|11379.4|11355.4|11379.4|11355.4|11344.9|11293.3|17
1614174300000|2021-02-24 13:45:00|11394.9|11354.9|11391.9|11367.9|11397.4|11370.4|11387.2|11348|4
1614174600000|2021-02-24 13:50:00|11389.7|11365.7|11391.9|11367.9|11394.1|11370.1|11389.7|11365.7|4
1614174900000|2021-02-24 13:55:00|11389.7|11365.7|11377.8|11353.8|11389.7|11365.7|11377.8|11353.8|2
1614175200000|2021-02-24 14:00:00|11375.3|11351.3|11388.3|11348.3|11388.3|11351.6|11370.6|11339.5|39
1614175500000|2021-02-24 14:05:00|11388.4|11348.4|11377.4|11337.4|11395.3|11355.3|11371.6|11335.2|13
1614175800000|2021-02-24 14:10:00|11375.2|11335.2|11405.2|11345.2|11408.3|11367.4|11375.2|11330.5|31
1614176100000|2021-02-24 14:15:00|11404.9|11344.9|11407.7|11347.7|11407.7|11347.7|11404.9|11344.9|2
1614176400000|2021-02-24 14:20:00|11405.5|11345.5|11394.3|11334.3|11405.5|11345.5|11385.5|11325.5|9
1614176700000|2021-02-24 14:25:00|11391.2|11351.2|11384.9|11344.9|11405.9|11366.7|11377.5|11332.1|2
1614177000000|2021-02-24 14:30:00|11379.4|11355.4|11392.1|11332.1|11398.7|11355.4|11376.9|11329.9|3
1614177300000|2021-02-24 14:35:00|11389.9|11329.9|11383.8|11343.8|11398.8|11357.7|11368.6|11327.8|3
1614177600000|2021-02-24 14:40:00|11390|11330|11377.2|11337.2|11390|11344.9|11366.7|11327.8|9
1614177900000|2021-02-24 14:45:00|11368.9|11344.9|11335.1|11311.1|11368.9|11344.9|11335.1|11310.6|6
1614178200000|2021-02-24 14:50:00|11330.7|11306.7|11342.2|11282.2|11350|11306.7|11314.5|11280|3
1614178500000|2021-02-24 14:55:00|11332.5|11292.5|11317.3|11293.3|11335|11302.4|11314.8|11290.3|0
1614178800000|2021-02-24 15:00:00|11316.7|11292.7|11325.9|11265.9|11329.4|11292.7|11305.3|11255|14
1614179100000|2021-02-24 15:05:00|11325.6|11265.6|11308|11284|11325.9|11284|11308|11255.7|4
1614179400000|2021-02-24 15:10:00|11308.3|11284.3|11306.2|11246.2|11330.7|11289|11274.3|11214.3|49
1614179700000|2021-02-24 15:15:00|11304|11244|11418.2|11358.2|11420.1|11360.1|11296.5|11244|26
1614180000000|2021-02-24 15:20:00|11418.5|11358.5|11419.1|11359.1|11445.4|11415.9|11409.7|11357.9|6
1614180300000|2021-02-24 15:25:00|11419.4|11359.4|11423.5|11383.5|11423.5|11383.5|11395.9|11353.1|17
1614180600000|2021-02-24 15:30:00|11433.2|11373.2|11416.7|11392.7|11433.2|11392.7|11401.3|11355.6|2
1614180900000|2021-02-24 15:35:00|11417|11393|11455.7|11415.7|11466|11416.3|11417|11393|21
1614181200000|2021-02-24 15:40:00|11453.8|11413.8|11453|11429|11463.2|11434|11448.3|11398.5|3
1614181500000|2021-02-24 15:45:00|11453.5|11413.5|11448.4|11424.4|11455.6|11431.6|11448.4|11413.5|1
1614181800000|2021-02-24 15:50:00|11465.5|11405.5|11445.6|11421.6|11465.5|11433.8|11430.7|11387.6|7
1614182100000|2021-02-24 15:55:00|11447.8|11423.8|11445.3|11421.3|11452.5|11428.5|11425.9|11401.9|14
1614182400000|2021-02-24 16:00:00|11445|11421|11417.8|11393.8|11445.3|11421.3|11417.8|11393.8|1
1614182700000|2021-02-24 16:05:00|11415.6|11391.6|11415.6|11391.6|11415.6|11391.6|11415.6|11391.6|0
1614183000000|2021-02-24 16:10:00|11417.9|11393.9|11442.9|11418.9|11445.1|11421.1|11417.9|11393.9|5
1614183300000|2021-02-24 16:15:00|11443.2|11419.2|11440.3|11400.3|11450.1|11426.1|11440.3|11400.3|5
1614183600000|2021-02-24 16:20:00|11438.1|11398.1|11427|11403|11445|11412.1|11427|11398.1|0
1614183900000|2021-02-24 16:25:00|11437|11413|11445|11405|11445|11413|11434.5|11398.4|2
1614184200000|2021-02-24 16:30:00|11440.3|11400.3|11440.7|11400.7|11440.7|11401.7|11425.7|11393.4|0
1614184500000|2021-02-24 16:35:00|11455.4|11395.4|11442.1|11418.1|11455.7|11420.3|11437.4|11395.4|1
1614184800000|2021-02-24 16:40:00|11437.7|11413.7|11435.2|11411.2|11449.5|11418.1|11435.2|11405.1|0
1614185100000|2021-02-24 16:45:00|11433|11409|11433|11409|11433|11409|11433|11409|1
1614185400000|2021-02-24 16:50:00|11430.8|11406.8|11428|11404|11430.8|11406.8|11428|11404|0
1614185700000|2021-02-24 16:55:00|11428.9|11404.9|11437.8|11413.8|11437.8|11413.8|11428.9|11404.9|4
1614186000000|2021-02-24 17:00:00|11438.1|11414.1|11435.6|11411.6|11440.3|11416.3|11435.6|11411.6|4
1614186300000|2021-02-24 17:05:00|11435.9|11411.9|11440.6|11416.6|11442.8|11418.8|11435.9|11411.9|5
1614186600000|2021-02-24 17:10:00|11442.8|11418.8|11434.7|11410.7|11448|11418.8|11434.7|11408|11
1614186900000|2021-02-24 17:15:00|11439.7|11415.7|11442.2|11418.2|11442.2|11418.2|11439.7|11415.7|4
1614187200000|2021-02-24 17:20:00|11439.8|11415.8|11439.8|11415.8|11439.8|11415.8|11439.8|11415.8|1
1614187500000|2021-02-24 17:25:00|11448.6|11424.6|11447.3|11423.3|11449.8|11425.8|11447.3|11423.3|14
1614187800000|2021-02-24 17:30:00|11447|11423|11454.2|11430.2|11459.7|11430.2|11442.6|11417.5|2
1614188100000|2021-02-24 17:35:00|11456.7|11432.7|11467.6|11443.6|11472.5|11443.6|11456.7|11430|25
1614188400000|2021-02-24 17:40:00|11469.8|11445.8|11476.5|11452.5|11484.8|11459.7|11467.6|11424.8|17
1614188700000|2021-02-24 17:45:00|11478.7|11454.7|11495.6|11471.6|11500.6|11476.6|11474.3|11450.3|16
1614189000000|2021-02-24 17:50:00|11501.4|11441.4|11496.7|11436.7|11529.1|11504.1|11491.7|11431.7|23
1614189300000|2021-02-24 17:55:00|11463.7|11439.7|11499.5|11439.5|11499.5|11442.3|11463.7|11424.8|3
1614189600000|2021-02-24 18:00:00|11497.3|11437.3|11499.6|11439.6|11516.7|11456.7|11497.3|11437.3|0
1614189900000|2021-02-24 18:05:00|11502.1|11442.1|11502.1|11442.1|11524|11464|11471.3|11430.4|5
1614190200000|2021-02-24 18:10:00|11506.8|11446.8|11501.2|11441.2|11506.8|11446.8|11492.1|11432.1|0
1614190500000|2021-02-24 18:15:00|11501.5|11441.5|11486|11462|11503.7|11464.2|11483.2|11441.5|5
1614190800000|2021-02-24 18:20:00|11493.7|11453.7|11519.3|11479.3|11524.3|11479.3|11483.5|11451.5|48
1614191100000|2021-02-24 18:25:00|11511.6|11487.6|11524.4|11500.4|11537.2|11504.9|11511.6|11474.9|64
1614191400000|2021-02-24 18:30:00|11525.2|11485.2|11516.9|11456.9|11525.2|11485.2|11491.9|11432.5|8
1614191700000|2021-02-24 18:35:00|11514.7|11454.7|11524.4|11464.4|11524.4|11464.4|11514.7|11454.7|8
1614192000000|2021-02-24 18:40:00|11514.7|11474.7|11497|11473|11524.4|11476.9|11494.5|11450|24
1614192300000|2021-02-24 18:45:00|11496.7|11472.7|11497|11473|11497|11473|11494.8|11470.8|4
1614192600000|2021-02-24 18:50:00|11499.5|11475.5|11494.5|11470.5|11499.5|11475.5|11494.5|11470.5|0
1614192900000|2021-02-24 18:55:00|11494.6|11470.6|11522.6|11462.6|11529.2|11487|11492.3|11460.1|29
1614258000000|2021-02-25 13:00:00|11509|11469|11522.9|11462.9|11522.9|11473.5|11479|11424.2|10
1614258300000|2021-02-25 13:05:00|11520.2|11480.2|11486.9|11462.9|11531|11495.7|11486.9|11445.7|2
1614258600000|2021-02-25 13:10:00|11480.2|11456.2|11523.5|11463.5|11528.5|11468.5|11463|11439|8
1614258900000|2021-02-25 13:15:00|11523.8|11463.8|11518|11458|11533.3|11486|11518|11458|2
1614259200000|2021-02-25 13:20:00|11518.3|11458.3|11515.5|11475.5|11528|11475.5|11515.5|11458.3|0
1614259500000|2021-02-25 13:25:00|11515.8|11475.8|11530.5|11470.5|11533|11478|11511.1|11460.5|2
1614259800000|2021-02-25 13:30:00|11525.5|11485.5|11528.1|11488.1|11530.6|11488.1|11520.6|11465.6|4
1614260100000|2021-02-25 13:35:00|11530.3|11490.3|11524.3|11500.3|11530.3|11500.3|11514.8|11482.3|2
1614260400000|2021-02-25 13:40:00|11526.6|11502.6|11520.1|11480.1|11529.3|11502.6|11517.1|11480.1|1
1614260700000|2021-02-25 13:45:00|11527.6|11467.6|11521.6|11497.6|11534.3|11497.6|11521.6|11467.3|1
1614261000000|2021-02-25 13:50:00|11532.1|11472.1|11501.6|11477.6|11542.6|11507.6|11501.6|11465.1|4
1614261300000|2021-02-25 13:55:00|11532.1|11472.1|11515.2|11455.2|11534.1|11493.2|11515.2|11455.2|3
1614261600000|2021-02-25 14:00:00|11512.7|11452.7|11505.2|11465.2|11512.7|11465.2|11495.2|11445.2|2
1614261900000|2021-02-25 14:05:00|11510.2|11470.2|11507.7|11467.7|11510.2|11470.2|11507.7|11467.7|0
1614262200000|2021-02-25 14:10:00|11505.2|11465.2|11507.7|11467.7|11516.9|11470.2|11490.2|11440.5|25
1614262500000|2021-02-25 14:15:00|11508|11468|11510.2|11450.2|11512.7|11470.2|11500.2|11450.2|9
1614262800000|2021-02-25 14:20:00|11510|11450|11482.3|11458.3|11510|11460.5|11482.3|11447.7|50
1614263100000|2021-02-25 14:25:00|11492.8|11452.8|11492.8|11452.8|11492.8|11452.8|11490.3|11450.3|8
1614263400000|2021-02-25 14:30:00|11484.5|11460.5|11431.5|11407.5|11490|11460.5|11429.3|11393.3|19
1614263700000|2021-02-25 14:35:00|11429.3|11405.3|11427.3|11403.3|11438.1|11407.8|11427.3|11397.8|7
1614264000000|2021-02-25 14:40:00|11446.1|11386.1|11384.3|11324.3|11446.1|11408|11379.6|11319.6|102
1614264300000|2021-02-25 14:45:00|11385.1|11325.1|11384.1|11324.1|11401.3|11341.3|11369.3|11316.8|18
1614264600000|2021-02-25 14:50:00|11381.8|11321.8|11323.9|11283.9|11386.8|11331.6|11323.9|11274.4|0
1614264900000|2021-02-25 14:55:00|11321.6|11281.6|11299.6|11239.6|11326.9|11288.8|11243.9|11211.9|69
1614265200000|2021-02-25 15:00:00|11297.1|11237.1|11337.2|11277.2|11337.2|11277.2|11277.1|11229.6|2
1614265500000|2021-02-25 15:05:00|11336.9|11276.9|11324.7|11264.7|11336.9|11282.2|11319.9|11264.7|4
1614265800000|2021-02-25 15:10:00|11312.2|11252.2|11304.7|11244.7|11312.4|11252.4|11292.2|11232.2|13
1614266100000|2021-02-25 15:15:00|11305|11245|11339.2|11279.2|11339.2|11279.2|11291|11244.7|6
1614266400000|2021-02-25 15:20:00|11339.5|11279.5|11351.7|11311.7|11365.7|11329.5|11339.5|11279.5|8
1614266700000|2021-02-25 15:25:00|11354|11314|11323.8|11263.8|11368|11324.7|11310|11250|10
1614267000000|2021-02-25 15:30:00|11316.3|11256.3|11279|11255|11316.3|11260|11279|11253.8|3
1614267300000|2021-02-25 15:35:00|11275.3|11235.3|11276|11236|11287|11236|11266.5|11206.5|0
1614267600000|2021-02-25 15:40:00|11267|11227|11289.3|11229.3|11294|11234|11248.8|11219.8|6
1614267900000|2021-02-25 15:45:00|11291.5|11231.5|11277.6|11217.6|11291.8|11239.8|11277.6|11217.6|1
1614268200000|2021-02-25 15:50:00|11275.3|11215.3|11261.1|11201.1|11275.3|11229.5|11243.8|11194.3|13
1614268500000|2021-02-25 15:55:00|11261.8|11201.8|11319.6|11259.6|11319.6|11266.3|11261.8|11201.8|10
1614268800000|2021-02-25 16:00:00|11324.6|11264.6|11271.9|11211.9|11329.6|11269.6|11271.9|11211.9|0
1614269100000|2021-02-25 16:05:00|11272.1|11212.1|11252.4|11192.4|11272.1|11212.1|11252.4|11192.4|1
1614269400000|2021-02-25 16:10:00|11249.9|11189.9|11191.9|11131.9|11249.9|11204.1|11172.6|11131.9|14
1614269700000|2021-02-25 16:15:00|11172.4|11148.4|11130.9|11106.9|11188.9|11148.4|11130.9|11101.4|8
1614270000000|2021-02-25 16:20:00|11133.2|11109.2|11126.7|11086.7|11136.2|11109.2|11102.2|11064.9|73
1614270300000|2021-02-25 16:25:00|11162.4|11102.4|11169.5|11145.5|11189.9|11145.5|11152.4|11092.4|39
1614270600000|2021-02-25 16:30:00|11180|11140|11168|11108|11185|11140|11161.2|11101.2|476
1614270900000|2021-02-25 16:35:00|11170.2|11110.2|11176|11116|11176|11116|11165.5|11105.5|18
1614271200000|2021-02-25 16:40:00|11176.3|11116.3|11178.8|11118.8|11181.3|11121.3|11176.3|11116.3|1
1614271500000|2021-02-25 16:45:00|11181|11121|11163.3|11139.3|11181.3|11139.3|11153.3|11118.6|3
1614271800000|2021-02-25 16:50:00|11165.6|11141.6|11229.1|11169.1|11229.1|11169.1|11165.6|11141.6|8
1614272100000|2021-02-25 16:55:00|11228.8|11168.8|11211.6|11151.6|11228.8|11176.6|11191.6|11131.6|3
1614272400000|2021-02-25 17:00:00|11228.9|11168.9|11231.6|11171.6|11231.6|11171.6|11228.9|11168.9|0
1614272700000|2021-02-25 17:05:00|11232.7|11172.7|11266.7|11206.7|11266.7|11206.7|11219.2|11159.2|1
1614273000000|2021-02-25 17:10:00|11269.2|11209.2|11241.7|11181.7|11274.2|11214.2|11241.7|11181.7|0
1614273300000|2021-02-25 17:15:00|11240.2|11180.2|11231.7|11171.7|11244.2|11184.2|11226.7|11166.7|0
1614273600000|2021-02-25 17:20:00|11232|11172|11226.7|11166.7|11241.7|11181.7|11222|11162|0
1614273900000|2021-02-25 17:25:00|11226.2|11166.2|11223.8|11163.8|11246.5|11186.5|11206.2|11146.2|2
1614274200000|2021-02-25 17:30:00|11219.3|11159.3|11194.3|11134.3|11237|11177|11191.8|11131.8|0
1614274500000|2021-02-25 17:35:00|11196.8|11136.8|11196.8|11136.8|11197.1|11137.1|11195.5|11135.5|1
1614274800000|2021-02-25 17:40:00|11196.6|11136.6|11179.1|11119.1|11200.3|11140.3|11179.1|11119.1|5
1614275100000|2021-02-25 17:45:00|11167.3|11127.3|11167.3|11127.3|11179.4|11127.3|11167.3|11119.1|11
1614275400000|2021-02-25 17:50:00|11178.9|11118.9|11171.6|11111.6|11178.9|11118.9|11171.6|11111.6|2
1614275700000|2021-02-25 17:55:00|11170.4|11110.4|11189.2|11129.2|11194.1|11134.1|11170.4|11110.4|6
1614276000000|2021-02-25 18:00:00|11188.2|11128.2|11190.9|11130.9|11203.4|11143.4|11179.2|11119.2|0
1614276300000|2021-02-25 18:05:00|11191.7|11131.7|11221.5|11161.5|11221.5|11161.5|11189.2|11129.2|0
1614276600000|2021-02-25 18:10:00|11224|11164|11206.7|11146.7|11224|11164|11206.7|11146.7|38
1614276900000|2021-02-25 18:15:00|11207|11147|11204.3|11144.3|11209.2|11164.2|11179.2|11144.2|10
1614277200000|2021-02-25 18:20:00|11196.8|11136.8|11195.5|11135.5|11196.8|11136.8|11195.5|11135.5|9
1614277500000|2021-02-25 18:25:00|11185.8|11145.8|11196.3|11136.3|11206.3|11148|11185.8|11133.3|8
1614277800000|2021-02-25 18:30:00|11196.8|11136.8|11212.6|11152.6|11222.6|11182.8|11184.3|11136.8|31
1614278100000|2021-02-25 18:35:00|11203.1|11163.1|11215.1|11155.1|11217.3|11167.1|11186.6|11143.6|9
1614278400000|2021-02-25 18:40:00|11214.8|11154.8|11203.1|11163.1|11214.8|11163.1|11203.1|11152.6|2
1614278700000|2021-02-25 18:45:00|11209.9|11169.9|11217.4|11157.4|11217.4|11182.9|11204.6|11150.4|1
1614279000000|2021-02-25 18:50:00|11207.7|11167.7|11205.9|11145.9|11219.7|11169.9|11195.4|11145.7|9
1614279300000|2021-02-25 18:55:00|11205.7|11145.7|11201.4|11141.4|11218.9|11170.2|11161.7|11111.7|17
1614344400000|2021-02-26 13:00:00|11178.5|11118.5|11182.9|11122.9|11185.6|11138.4|11155.1|11118.3|2
1614344700000|2021-02-26 13:05:00|11180.4|11120.4|11194.8|11134.8|11194.8|11145.3|11169.3|11120.4|0
1614345000000|2021-02-26 13:10:00|11176.1|11152.1|11214.4|11154.4|11214.4|11154.4|11169.3|11134.8|0
1614345300000|2021-02-26 13:15:00|11211.9|11151.9|11209.6|11149.6|11214.4|11154.4|11207.1|11147.1|0
1614345600000|2021-02-26 13:20:00|11190.1|11166.1|11183.3|11159.3|11190.1|11166.1|11176.2|11152.2|1
1614345900000|2021-02-26 13:25:00|11183|11159|11192.9|11132.9|11200|11159|11180.8|11132.9|33
1614346200000|2021-02-26 13:30:00|11188.3|11128.3|11164.7|11104.7|11188.4|11128.4|11132.1|11097.4|2
1614346500000|2021-02-26 13:35:00|11159.9|11099.9|11142.2|11118.2|11169.3|11120.5|11142.2|11099.9|0
1614346800000|2021-02-26 13:40:00|11144.5|11120.5|11140|11116|11149.1|11125.1|11133.1|11109.1|2
1614347100000|2021-02-26 13:45:00|11137.7|11113.7|11142.3|11118.3|11142.3|11118.3|11133.1|11109.1|0
1614347400000|2021-02-26 13:50:00|11137.7|11113.7|11146.9|11122.9|11146.9|11122.9|11135.5|11111.5|0
1614347700000|2021-02-26 13:55:00|11142.3|11118.3|11143.1|11083.1|11144.6|11120.6|11126.4|11083.1|9
1614348000000|2021-02-26 14:00:00|11145.6|11085.6|11164.1|11104.1|11166.3|11106.3|11140.6|11080.6|0
1614348300000|2021-02-26 14:05:00|11161.6|11101.6|11164.3|11104.3|11166.6|11106.6|11159.1|11099.1|2
1614348600000|2021-02-26 14:10:00|11164.1|11104.1|11142.9|11082.9|11166.6|11106.6|11140.6|11080.6|23
1614348900000|2021-02-26 14:15:00|11145.4|11085.4|11147.7|11087.7|11147.7|11087.7|11145.4|11085.4|0
1614349200000|2021-02-26 14:20:00|11145.2|11085.2|11108.5|11084.5|11145.2|11096.1|11106.4|11080.5|2
1614349500000|2021-02-26 14:25:00|11106.2|11082.2|11027.4|10987.4|11111.2|11087.2|11012.3|10964.9|15
1614349800000|2021-02-26 14:30:00|11036.7|10976.7|11057.4|10997.4|11082|11022|11019.9|10967.4|41
1614350100000|2021-02-26 14:35:00|11057.8|10997.8|11108.5|11084.5|11114.5|11084.5|11056.2|10997.8|51
1614350400000|2021-02-26 14:40:00|11128.1|11068.1|11064.1|11024.1|11134.9|11074.9|11054.9|11001.8|19
1614350700000|2021-02-26 14:45:00|11057.2|11017.2|11044.8|11004.8|11066.4|11017.2|11042.2|10994.9|0
1614351000000|2021-02-26 14:50:00|11054.1|10994.1|11050|10990|11054.3|11004.8|11037.5|10987.3|6
1614351300000|2021-02-26 14:55:00|11052.3|10992.3|11070.2|11010.2|11072.7|11021.9|11044.8|10984.8|23
1614351600000|2021-02-26 15:00:00|11067.7|11007.7|11065.8|11005.8|11070.2|11010.2|11060.2|11000.2|4
1614351900000|2021-02-26 15:05:00|11066|11006|11105.8|11045.8|11108.1|11051.8|11066|11006|0
1614352200000|2021-02-26 15:10:00|11105.9|11045.9|11110.2|11050.2|11110.2|11050.2|11100.4|11040.4|0
1614352500000|2021-02-26 15:15:00|11108|11048|11072.5|11048.5|11110.2|11050.2|11072.5|11040.2|2
1614352800000|2021-02-26 15:20:00|11073.2|11013.2|11058.6|10998.6|11090.5|11030.5|11058.4|10998.4|0
1614353100000|2021-02-26 15:25:00|11058.7|10998.7|11047.7|11023.7|11058.7|11026|11035.2|10996.2|1
1614353400000|2021-02-26 15:30:00|11050|11026|11053.1|11013.1|11064.9|11026|11047.8|10998|6
1614353700000|2021-02-26 15:35:00|11055.3|11015.3|11075.8|11015.8|11091.6|11031.6|11035.7|11003.9|5
1614354000000|2021-02-26 15:40:00|11075.6|11015.6|11090|11030|11090|11030.7|11052.4|11004|6
1614354300000|2021-02-26 15:45:00|11083.1|11023.1|11085.3|11025.3|11090.1|11030.1|11072.5|11012.5|7
1614354600000|2021-02-26 15:50:00|11087.6|11027.6|11085.4|11025.4|11092.2|11042.6|11077.9|11023.1|0
1614354900000|2021-02-26 15:55:00|11083.1|11023.1|11067.4|11043.4|11083.1|11043.4|11057.2|11023.1|1
1614355200000|2021-02-26 16:00:00|11067.6|11043.6|11087.9|11047.9|11092.5|11060.7|11067.6|11043.6|10
1614355500000|2021-02-26 16:05:00|11080.2|11056.2|11105.5|11065.5|11115.2|11073.9|11080.2|11045.5|12
1614355800000|2021-02-26 16:10:00|11107.8|11067.8|11110.3|11070.3|11110.3|11070.3|11105.5|11065.5|13
1614356100000|2021-02-26 16:15:00|11105.5|11065.5|11105.5|11065.5|11105.5|11065.5|11103|11063|4
1614356400000|2021-02-26 16:20:00|11105.1|11065.1|11090.3|11050.3|11110.3|11065.1|11084.8|11045.5|5
1614356700000|2021-02-26 16:25:00|11090.4|11050.4|11085.6|11045.6|11090.4|11050.4|11085.6|11045.6|1
1614357000000|2021-02-26 16:30:00|11083.3|11043.3|11060.8|11000.8|11083.3|11048.6|11053.3|11000.8|4
1614357300000|2021-02-26 16:35:00|11053.3|11013.3|11060.9|11000.9|11065.9|11026.3|11045.8|11000.8|5
1614357600000|2021-02-26 16:40:00|11050.7|11010.7|11045.9|11005.9|11065.9|11010.7|11045.9|10998.8|0
1614357900000|2021-02-26 16:45:00|11037.7|11013.7|11035.4|11011.4|11045.9|11013.7|11035.4|11003.6|0
1614358200000|2021-02-26 16:50:00|11032.9|11008.9|11035|11011|11050.9|11011.4|11032.9|11003.9|27
1614358500000|2021-02-26 16:55:00|11035.1|11011.1|11036|10996|11036|11011.1|11025.5|10995.6|3
1614358800000|2021-02-26 17:00:00|11028.2|11004.2|11008|10984|11038.3|11004.2|11005.5|10978.7|11
1614359100000|2021-02-26 17:05:00|11016.5|10976.5|11014.4|10974.4|11033.3|10986.1|11005.1|10971|15
1614359400000|2021-02-26 17:10:00|11023.6|10983.6|11020.6|10996.6|11023.6|10996.6|11016|10978.6|1
1614359700000|2021-02-26 17:15:00|11028.4|10988.4|11010.6|10986.6|11028.4|10991.6|11010.6|10981.1|4
1614360000000|2021-02-26 17:20:00|11010.2|10986.2|11001.4|10961.4|11010.2|10986.2|10995.6|10961.1|22
1614360300000|2021-02-26 17:25:00|11005.9|10965.9|10987.7|10963.7|11005.9|10976.2|10987.7|10963.7|14
1614360600000|2021-02-26 17:30:00|10987.8|10963.8|11001.2|10961.2|11025.8|10988.1|10987.8|10961.2|6
1614360900000|2021-02-26 17:35:00|10995.7|10971.7|11005.3|10981.3|11008.9|10981.3|10995.7|10948.9|4
1614361200000|2021-02-26 17:40:00|11004.7|10980.7|10997.8|10973.8|11005.4|10980.7|10993|10965.4|2
1614361500000|2021-02-26 17:45:00|11000.3|10976.3|10998.6|10958.6|11003.1|10976.3|10995.3|10958.6|3
1614361800000|2021-02-26 17:50:00|10990.8|10966.8|10997.9|10973.9|11000.9|10973.9|10983.5|10954|1
1614362100000|2021-02-26 17:55:00|11007.9|10983.9|11008.1|10984.1|11008.1|10984.1|11007.9|10983.9|3
1614362400000|2021-02-26 18:00:00|11010.4|10986.4|11011|10971|11012.9|10988.9|11005.5|10966.2|2
1614362700000|2021-02-26 18:05:00|11003.2|10979.2|11011|10971|11011|10979.2|11003.2|10971|4
1614363000000|2021-02-26 18:10:00|10998.2|10974.2|10996.4|10972.4|11006.4|10978.6|10993.4|10964.2|18
1614363300000|2021-02-26 18:15:00|10996.8|10972.8|11014.6|10974.6|11014.6|10984|10996.8|10972.8|5
1614363600000|2021-02-26 18:20:00|11016|10992|11074.5|11014.5|11074.5|11014.5|10991.8|10950.3|14
1614363900000|2021-02-26 18:25:00|11074.9|11014.9|11168.5|11108.5|11168.5|11108.5|11074.9|11014.9|10
1614364200000|2021-02-26 18:30:00|11170.8|11110.8|11295|11235|11336.2|11276.2|11170.8|11110.8|11
1614364500000|2021-02-26 18:35:00|11293.7|11233.7|11233.3|11173.3|11293.7|11233.7|11220|11160|9
1614364800000|2021-02-26 18:40:00|11235.8|11175.8|11228.9|11168.9|11254.1|11194.1|11221.8|11161.8|16
1614365100000|2021-02-26 18:45:00|11226.6|11166.6|11181.2|11121.2|11236.4|11176.4|11164.1|11121.2|4
1614365400000|2021-02-26 18:50:00|11185.8|11125.8|11194.6|11134.6|11224.8|11164.8|11150.8|11120.9|5
1614365700000|2021-02-26 18:55:00|11194.2|11134.2|11176.2|11116.2|11202.1|11145.4|11132.5|11092.5|31
1614603600000|2021-03-01 13:00:00|11199.9|11139.9|11340.5|11280.5|11352.7|11292.7|11194.9|11134.9|0
1614603900000|2021-03-01 13:05:00|11338.1|11278.1|11382.1|11322.1|11406.7|11346.7|11338.1|11278.1|0
1614604200000|2021-03-01 13:10:00|11379.6|11319.6|11399.4|11339.4|11399.4|11339.4|11377.4|11317.4|0
1614604500000|2021-03-01 13:15:00|11401.9|11341.9|11392|11332|11406.8|11346.8|11392|11332|0
1614604800000|2021-03-01 13:20:00|11389.5|11329.5|11374.9|11314.9|11392.1|11332.1|11367.5|11307.5|0
1614605100000|2021-03-01 13:25:00|11382.2|11322.2|11404.4|11344.4|11404.4|11344.4|11379.8|11319.8|0
1614605400000|2021-03-01 13:30:00|11406.9|11346.9|11377.3|11317.3|11406.9|11346.9|11377.3|11317.3|0
1614605700000|2021-03-01 13:35:00|11377.4|11317.4|11382|11322|11384.5|11324.5|11377.3|11317.3|0
1614606000000|2021-03-01 13:40:00|11379.5|11319.5|11298.8|11238.8|11379.6|11319.6|11298.8|11238.8|0
1614606300000|2021-03-01 13:45:00|11298.7|11238.7|11296.3|11236.3|11298.7|11238.7|11296.3|11236.3|0
1614606600000|2021-03-01 13:50:00|11298.8|11238.8|11296.3|11236.3|11298.8|11238.8|11296.3|11236.3|0
1614606900000|2021-03-01 13:55:00|11298.8|11238.8|11335.4|11275.4|11335.4|11275.4|11291.5|11231.5|0
1614607200000|2021-03-01 14:00:00|11325.4|11265.4|11318|11258|11340.4|11280.4|11308.7|11248.7|0
1614607500000|2021-03-01 14:05:00|11320.5|11260.5|11333.1|11273.1|11335.5|11275.5|11320.5|11260.5|0
1614607800000|2021-03-01 14:10:00|11335.6|11275.6|11303.4|11243.4|11338.1|11278.1|11303.4|11243.4|0
1614608100000|2021-03-01 14:15:00|11305.9|11245.9|11308.5|11248.5|11316|11256|11305.9|11245.9|0
1614608400000|2021-03-01 14:20:00|11308.6|11248.6|11335.5|11275.5|11335.5|11275.5|11296.6|11236.6|0
1614608700000|2021-03-01 14:25:00|11335.6|11275.6|11330.5|11270.5|11353|11293|11330.5|11270.5|0
1614609000000|2021-03-01 14:30:00|11333|11273|11335.5|11275.5|11343|11283|11333|11273|0
1614609300000|2021-03-01 14:35:00|11335.6|11275.6|11340.6|11280.6|11348|11288|11330.5|11270.5|0
1614609600000|2021-03-01 14:40:00|11328.5|11268.5|11328.6|11268.6|11328.6|11268.6|11328.5|11268.5|0
1614609900000|2021-03-01 14:45:00|11331.1|11271.1|11318.6|11258.6|11331.1|11271.1|11318.6|11258.6|0
1614610200000|2021-03-01 14:50:00|11318.7|11258.7|11313.8|11253.8|11321.1|11261.1|11313.8|11253.8|0
1614610500000|2021-03-01 14:55:00|11313.9|11253.9|11316.2|11256.2|11326.2|11266.2|11313.9|11253.9|0
1614610800000|2021-03-01 15:00:00|11311.1|11251.1|11311.1|11251.1|11311.1|11251.1|11311.1|11251.1|0
1614611100000|2021-03-01 15:05:00|11311.4|11251.4|11326.2|11266.2|11328.6|11268.6|11311.1|11251.1|0
1614611400000|2021-03-01 15:10:00|11323.8|11263.8|11328.8|11268.8|11328.8|11268.8|11306.7|11246.7|0
1614611700000|2021-03-01 15:15:00|11328.9|11268.9|11360.7|11300.7|11360.7|11300.7|11328.9|11268.9|0
1614612000000|2021-03-01 15:20:00|11363.2|11303.2|11390.2|11330.2|11390.2|11330.2|11360.7|11300.7|0
1614612300000|2021-03-01 15:25:00|11361.7|11337.7|11380.4|11320.4|11380.4|11337.7|11347|11314.8|5
1614612600000|2021-03-01 15:30:00|11362.6|11322.6|11395|11335|11395|11340.4|11362.6|11322.6|5
1614612900000|2021-03-01 15:35:00|11395.1|11335.1|11405|11345|11412.3|11352.3|11395.1|11335.1|0
1614613200000|2021-03-01 15:40:00|11402.6|11342.6|11361.1|11301.1|11402.6|11342.6|11361.1|11301.1|0
1614613500000|2021-03-01 15:45:00|11361.2|11301.2|11292.4|11232.4|11361.2|11301.2|11292.4|11232.4|0
1614613800000|2021-03-01 15:50:00|11287.6|11227.6|11255.5|11195.5|11290.1|11230.1|11255.5|11195.5|0
1614614100000|2021-03-01 15:55:00|11255.2|11195.2|11301.8|11241.8|11333.5|11273.5|11248|11188|0
1614614400000|2021-03-01 16:00:00|11303.4|11243.4|11309.1|11249.1|11341.1|11281.1|11282.6|11222.6|0
1614614700000|2021-03-01 16:05:00|11309.2|11249.2|11292.2|11232.2|11309.2|11249.2|11292.2|11232.2|0
1614615000000|2021-03-01 16:10:00|11292.3|11232.3|11292.3|11232.3|11292.3|11232.3|11292.3|11232.3|0
1614615300000|2021-03-01 16:15:00|11291|11231|11291|11231|11291|11231|11288.6|11228.6|0
1614615600000|2021-03-01 16:20:00|11291.5|11231.5|11290.4|11230.4|11302|11242|11289|11229|10
1614615900000|2021-03-01 16:25:00|11288|11228|11285.6|11225.6|11288|11228|11275.6|11215.6|0
1614616200000|2021-03-01 16:30:00|11273.2|11213.2|11297.8|11237.8|11297.8|11237.8|11273.2|11213.2|0
1614616500000|2021-03-01 16:35:00|11300.3|11240.3|11317.4|11257.4|11317.4|11257.4|11300.3|11240.3|0
1614616800000|2021-03-01 16:40:00|11319.8|11259.8|11319.9|11259.9|11319.9|11259.9|11319.8|11259.8|0
1614617100000|2021-03-01 16:45:00|11322.3|11262.3|11337.2|11277.2|11337.2|11277.2|11322.3|11262.3|0
1614617400000|2021-03-01 16:50:00|11337.3|11277.3|11366.6|11306.6|11371.6|11311.6|11337.3|11277.3|5
1614617700000|2021-03-01 16:55:00|11366.7|11306.7|11378.3|11318.3|11378.3|11318.3|11360.8|11300.8|5
1614618000000|2021-03-01 17:00:00|11378.4|11318.4|11380.8|11320.8|11380.8|11320.8|11378.4|11318.4|0
1614618300000|2021-03-01 17:05:00|11378.3|11318.3|11378.3|11318.3|11378.3|11318.3|11378.3|11318.3|0
1614618600000|2021-03-01 17:10:00|11373|11313|11373|11313|11373|11313|11373|11313|0
1614619200000|2021-03-01 17:20:00|11373.1|11313.1|11395.3|11335.3|11397.7|11337.7|11373.1|11313.1|0
1614619500000|2021-03-01 17:25:00|11397.7|11337.7|11415.2|11355.2|11427.1|11367.1|11387.8|11327.8|11
1614619800000|2021-03-01 17:30:00|11422.5|11362.5|11456.8|11396.8|11469.2|11409.2|11422.5|11362.5|0
1614620100000|2021-03-01 17:35:00|11456.4|11396.4|11426|11366|11456.8|11396.8|11426|11366|0
1614620400000|2021-03-01 17:40:00|11483.9|11423.9|11445|11385|11501.4|11441.4|11440.7|11380.7|0
1614620700000|2021-03-01 17:45:00|11444.9|11384.9|11428|11368|11447.5|11387.5|11428|11368|0
1614621000000|2021-03-01 17:50:00|11427.8|11367.8|11447.4|11387.4|11447.4|11387.4|11427.8|11367.8|0
1614621300000|2021-03-01 17:55:00|11447.5|11387.5|11449.9|11389.9|11449.9|11389.9|11447.5|11387.5|0
1614621600000|2021-03-01 18:00:00|11439.9|11379.9|11437.4|11377.4|11439.9|11379.9|11437.4|11377.4|0
1614621900000|2021-03-01 18:05:00|11435|11375|11435|11375|11435|11375|11435|11375|0
1614622200000|2021-03-01 18:10:00|11435.1|11375.1|11371.2|11311.2|11435.1|11375.1|11360.6|11300.6|0
1614622500000|2021-03-01 18:15:00|11371.4|11311.4|11366.2|11306.2|11386.1|11326.1|11363.8|11303.8|0
1614622800000|2021-03-01 18:20:00|11363.8|11303.8|11354.2|11294.2|11363.8|11303.8|11354.2|11294.2|0
1614623100000|2021-03-01 18:25:00|11359.1|11299.1|11378.7|11318.7|11381.1|11321.1|11354.2|11294.2|0
1614623400000|2021-03-01 18:30:00|11378.8|11318.8|11386|11326|11393.5|11333.5|11378.8|11318.8|0
1614623700000|2021-03-01 18:35:00|11381.2|11321.2|11373.9|11313.9|11381.2|11321.2|11373.9|11313.9|0
1614624300000|2021-03-01 18:45:00|11371.4|11311.4|11366.6|11306.6|11373.8|11313.8|11366.6|11306.6|0
1614624600000|2021-03-01 18:50:00|11366.7|11306.7|11374|11314|11374|11314|11366.7|11306.7|0
1614624900000|2021-03-01 18:55:00|11366.7|11306.7|11352.3|11292.3|11366.7|11306.7|11340.1|11280.1|0
1614690000000|2021-03-02 13:00:00|11379|11319|11388.2|11328.2|11388.2|11328.2|11369.1|11309.1|2
1614690300000|2021-03-02 13:05:00|11388.1|11328.1|11398|11338|11405.5|11345.5|11385.7|11325.7|0
1614690600000|2021-03-02 13:10:00|11395.5|11335.5|11375.5|11315.5|11398|11338|11375.5|11315.5|0
1614690900000|2021-03-02 13:15:00|11375.6|11315.6|11373.1|11313.1|11375.6|11315.6|11368.1|11308.1|0
1614691200000|2021-03-02 13:20:00|11375.6|11315.6|11363|11303|11380.6|11320.6|11358.1|11298.1|0
1614691500000|2021-03-02 13:25:00|11360.6|11300.6|11361.5|11301.5|11361.5|11301.5|11358.1|11298.1|0
1614691800000|2021-03-02 13:30:00|11368.8|11308.8|11359|11299|11368.8|11308.8|11359|11299|0
1614692400000|2021-03-02 13:40:00|11358.9|11298.9|11356.5|11296.5|11359|11299|11356.5|11296.5|0
1614692700000|2021-03-02 13:45:00|11354|11294|11349|11289|11359|11299|11349|11289|0
1614693300000|2021-03-02 13:55:00|11349.1|11289.1|11361.5|11301.5|11361.6|11301.6|11349.1|11289.1|0
1614693600000|2021-03-02 14:00:00|11359.1|11299.1|11366.5|11306.5|11366.5|11306.5|11359.1|11299.1|0
1614693900000|2021-03-02 14:05:00|11371.5|11311.5|11371.5|11311.5|11371.5|11311.5|11371.5|11311.5|0
1614694200000|2021-03-02 14:10:00|11369|11309|11371.5|11311.5|11371.5|11311.5|11369|11309|0
1614694500000|2021-03-02 14:15:00|11369|11309|11372.1|11312.1|11378.9|11318.9|11369|11309|2
1614694800000|2021-03-02 14:20:00|11374.6|11314.6|11377.5|11317.5|11379.6|11319.6|11372.1|11312.1|0
1614695100000|2021-03-02 14:25:00|11379.9|11319.9|11356.1|11296.1|11384.9|11324.9|11352.1|11292.1|10
1614695700000|2021-03-02 14:35:00|11357.8|11297.8|11357.8|11297.8|11357.8|11297.8|11355.3|11295.3|0
1614696000000|2021-03-02 14:40:00|11360.3|11300.3|11365.4|11305.4|11367.8|11307.8|11357.8|11297.8|0
1614696300000|2021-03-02 14:45:00|11367.8|11307.8|11357.9|11297.9|11372.8|11312.8|11355.4|11295.4|0
1614696600000|2021-03-02 14:50:00|11357.8|11297.8|11352.9|11292.9|11357.8|11297.8|11348|11288|0
1614696900000|2021-03-02 14:55:00|11350.4|11290.4|11348.1|11288.1|11355.4|11295.4|11345.5|11285.5|1
1614697200000|2021-03-02 15:00:00|11350.5|11290.5|11345.5|11285.5|11355.4|11295.4|11345.5|11285.5|0
1614697500000|2021-03-02 15:05:00|11345.6|11285.6|11353|11293|11355.4|11295.4|11345.6|11285.6|0
1614697800000|2021-03-02 15:10:00|11355.4|11295.4|11368|11308|11368|11308|11353|11293|0
1614698100000|2021-03-02 15:15:00|11367.7|11307.7|11352.9|11292.9|11367.7|11307.7|11352.9|11292.9|0
1614698700000|2021-03-02 15:25:00|11355.4|11295.4|11367.9|11307.9|11367.9|11307.9|11352.9|11292.9|2
1614699000000|2021-03-02 15:30:00|11372.9|11312.9|11397.7|11337.7|11397.7|11337.7|11372.9|11312.9|0
1614699300000|2021-03-02 15:35:00|11397.8|11337.8|11377.8|11317.8|11397.8|11368.2|11377.8|11317.8|7
1614699600000|2021-03-02 15:40:00|11375.3|11315.3|11390.5|11330.5|11390.5|11330.5|11370.5|11310.5|0
1614699900000|2021-03-02 15:45:00|11395.4|11335.4|11380.2|11320.2|11395.4|11335.4|11380.2|11320.2|0
1614700200000|2021-03-02 15:50:00|11372.9|11312.9|11380.2|11320.2|11380.2|11320.2|11372.9|11312.9|0
1614700500000|2021-03-02 15:55:00|11377.8|11317.8|11385.3|11325.3|11385.3|11325.3|11377.8|11317.8|0
1614701100000|2021-03-02 16:05:00|11387.9|11327.9|11393.3|11333.3|11393.3|11333.3|11385.8|11325.8|2
1614701700000|2021-03-02 16:15:00|11390.8|11330.8|11395.7|11335.7|11395.8|11335.8|11390.8|11330.8|0
1614702300000|2021-03-02 16:25:00|11395.4|11335.4|11230.7|11170.7|11395.4|11335.4|11171|11111|0
1614702600000|2021-03-02 16:30:00|11235.7|11175.7|11250.7|11190.7|11285.7|11225.7|11235.7|11175.7|0
1614702900000|2021-03-02 16:35:00|11250.8|11190.8|11243.1|11183.1|11253.3|11193.3|11238.3|11178.3|0
1614703200000|2021-03-02 16:40:00|11243.6|11183.6|11245.9|11185.9|11248.6|11188.6|11233.6|11173.6|8
1614703500000|2021-03-02 16:45:00|11240.9|11180.9|11208.5|11148.5|11240.9|11180.9|11185.9|11125.9|0
1614703800000|2021-03-02 16:50:00|11213.5|11153.5|11206|11146|11213.5|11153.5|11198.5|11138.5|0
1614704100000|2021-03-02 16:55:00|11205.8|11145.8|11173.5|11113.5|11208.5|11148.5|11173.5|11113.5|10
1614704400000|2021-03-02 17:00:00|11173.6|11113.6|11191|11131|11196|11136|11171|11111|0
1614704700000|2021-03-02 17:05:00|11198.5|11138.5|11226.1|11166.1|11226.1|11166.1|11186.1|11126.1|0
1614705000000|2021-03-02 17:10:00|11271.1|11211.1|11238.6|11178.6|11271.1|11211.1|11238.6|11178.6|0
1614705300000|2021-03-02 17:15:00|11238.7|11178.7|11238.7|11178.7|11243.7|11183.7|11233.7|11173.7|0
1614705600000|2021-03-02 17:20:00|11213.7|11153.7|11196.3|11136.3|11216.3|11156.3|11196.3|11136.3|0
1614705900000|2021-03-02 17:25:00|11191.3|11131.3|11163.8|11103.8|11193.8|11133.8|11163.8|11103.8|0
1614706200000|2021-03-02 17:30:00|11161.3|11101.3|11166.3|11106.3|11211.3|11151.3|11161.3|11101.3|0
1614706500000|2021-03-02 17:35:00|11176.3|11116.3|11173.8|11113.8|11181.3|11121.3|11166.3|11106.3|0
1614706800000|2021-03-02 17:40:00|11173.9|11113.9|11203.9|11143.9|11226.3|11166.3|11173.9|11113.9|0
1614707100000|2021-03-02 17:45:00|11206.3|11146.3|11203.9|11143.9|11213.8|11153.8|11201.4|11141.4|0
1614707400000|2021-03-02 17:50:00|11203.8|11143.8|11181.4|11121.4|11206.4|11146.4|11181.4|11121.4|0
1614707700000|2021-03-02 17:55:00|11171.4|11111.4|11183.9|11123.9|11196.4|11136.4|11171.4|11111.4|0
1614708000000|2021-03-02 18:00:00|11186.4|11126.4|11191.4|11131.4|11203.9|11143.9|11186.4|11126.4|0
1614708300000|2021-03-02 18:05:00|11188.9|11128.9|11201.5|11141.5|11201.5|11141.5|11188.9|11128.9|0
1614708600000|2021-03-02 18:10:00|11199|11139|11201.5|11141.5|11206.5|11146.5|11199|11139|0
1614708900000|2021-03-02 18:15:00|11199|11139|11186.3|11126.3|11199|11139|11173.8|11113.8|0
1614709200000|2021-03-02 18:20:00|11186.4|11126.4|11196.3|11136.3|11196.3|11136.3|11186.4|11126.4|0
1614709500000|2021-03-02 18:25:00|11198.8|11138.8|11296.4|11236.4|11306.4|11246.4|11198.8|11138.8|0
1614709800000|2021-03-02 18:30:00|11298.9|11238.9|11291.4|11231.4|11298.9|11238.9|11288.9|11228.9|0
1614710100000|2021-03-02 18:35:00|11286.4|11226.4|11256.4|11196.4|11286.4|11226.4|11246.4|11186.4|0
1614710400000|2021-03-02 18:40:00|11256.3|11196.3|11251.4|11191.4|11256.3|11196.3|11243.9|11183.9|0
1614710700000|2021-03-02 18:45:00|11248.9|11188.9|11249.4|11189.4|11251.4|11191.4|11246.4|11186.4|0
1614711000000|2021-03-02 18:50:00|11246.9|11186.9|11249.4|11189.4|11249.4|11189.4|11246.9|11186.9|0
1614711300000|2021-03-02 18:55:00|11246.9|11186.9|11209.4|11149.4|11249.4|11189.4|11209.4|11149.4|0
1614776400000|2021-03-03 13:00:00|11197.1|11137.1|11239.7|11199.7|11264.6|11204.6|11197.1|11137.1|9
1614776700000|2021-03-03 13:05:00|11262.1|11202.1|11254.2|11230.2|11272.2|11230.2|11254.1|11202.1|3
1614777000000|2021-03-03 13:10:00|11251.7|11227.7|11251.7|11227.7|11251.7|11227.7|11251.7|11227.7|0
1614777300000|2021-03-03 13:15:00|11254.7|11214.7|11274.7|11214.7|11274.7|11222.2|11252.2|11194.7|2
1614777600000|2021-03-03 13:20:00|11262.2|11222.2|11269.2|11245.2|11269.7|11245.2|11259.2|11222.2|2
1614777900000|2021-03-03 13:25:00|11269.1|11245.1|11252.3|11212.3|11269.1|11245.1|11252.2|11207.2|2
1614778200000|2021-03-03 13:30:00|11249.8|11209.8|11247.3|11207.3|11254.8|11209.8|11226.9|11194.8|2
1614778500000|2021-03-03 13:35:00|11244.8|11204.8|11239.3|11215.3|11247.3|11215.3|11234.3|11204.8|0
1614778800000|2021-03-03 13:40:00|11241.8|11217.8|11224.8|11164.8|11241.8|11217.8|11217.3|11164.8|7
1614779100000|2021-03-03 13:45:00|11222.3|11162.3|11204.8|11144.8|11222.3|11162.3|11197.3|11144.8|1
1614779400000|2021-03-03 13:50:00|11202.4|11142.4|11182.4|11142.4|11202.4|11147.4|11182.4|11134.8|1
1614779700000|2021-03-03 13:55:00|11182.3|11142.3|11204.9|11144.9|11214.9|11157.4|11169.4|11139.8|5
1614780000000|2021-03-03 14:00:00|11214.8|11154.8|11217.4|11157.4|11219.9|11167.4|11189.9|11147.4|4
1614780300000|2021-03-03 14:05:00|11212.5|11152.5|11204.9|11144.9|11212.5|11152.5|11204.9|11144.9|0
1614780600000|2021-03-03 14:10:00|11202.4|11142.4|11182.4|11142.4|11202.4|11145|11182.4|11142.4|2
1614780900000|2021-03-03 14:15:00|11182.5|11142.5|11179.5|11155.5|11185|11155.5|11179.5|11142.5|0
1614781200000|2021-03-03 14:20:00|11182|11158|11182|11158|11182|11158|11182|11158|0
1614781500000|2021-03-03 14:25:00|11184.5|11160.5|11214.5|11190.5|11214.5|11190.5|11184.5|11160.5|2
1614781800000|2021-03-03 14:30:00|11217|11193|11220.1|11180.1|11227|11203|11207.5|11147.5|8
1614782100000|2021-03-03 14:35:00|11220|11180|11185.1|11145.1|11220|11185.6|11179.6|11145.1|2
1614782400000|2021-03-03 14:40:00|11179.6|11155.6|11217.1|11193.1|11217.6|11193.1|11179.6|11145.1|7
1614782700000|2021-03-03 14:45:00|11219.6|11195.6|11219.6|11195.6|11219.6|11195.6|11219.6|11195.6|1
1614783300000|2021-03-03 14:55:00|11224.6|11200.6|11234.7|11210.7|11234.7|11210.7|11224.6|11200.6|4
1614783600000|2021-03-03 15:00:00|11237.2|11213.2|11234.7|11210.7|11244.7|11220.7|11234.7|11210.7|6
1614783900000|2021-03-03 15:05:00|11242.1|11218.1|11242.2|11218.2|11242.2|11218.2|11242.1|11218.1|1
1614784500000|2021-03-03 15:15:00|11242.3|11218.3|11244.7|11220.7|11244.7|11220.7|11242.3|11218.3|2
1614784800000|2021-03-03 15:20:00|11242.3|11218.3|11239.8|11215.8|11242.3|11218.3|11237.3|11213.3|1
1614785100000|2021-03-03 15:25:00|11239.7|11215.7|11230.3|11170.3|11252.8|11215.7|11227.8|11167.8|9
1614785400000|2021-03-03 15:30:00|11204.8|11180.8|11202.3|11178.3|11220.3|11180.8|11199.8|11160.3|0
1614785700000|2021-03-03 15:35:00|11204.8|11180.8|11204.8|11180.8|11204.8|11180.8|11204.8|11180.8|0
1614786000000|2021-03-03 15:40:00|11202.4|11178.4|11202.4|11178.4|11220.4|11183.4|11197.4|11160.4|7
1614786300000|2021-03-03 15:45:00|11199.9|11175.9|11199.9|11175.9|11199.9|11175.9|11199.9|11175.9|0
1614786600000|2021-03-03 15:50:00|11210.4|11170.4|11199.9|11175.9|11210.4|11175.9|11199.9|11170.4|1
1614786900000|2021-03-03 15:55:00|11194.9|11170.9|11197.4|11173.4|11204.9|11180.9|11194.9|11170.9|1
1614787200000|2021-03-03 16:00:00|11197.5|11173.5|11179.9|11155.9|11197.5|11173.5|11179.9|11155.9|7
1614787500000|2021-03-03 16:05:00|11180|11156|11155|11131|11180|11156|11155|11131|7
1614787800000|2021-03-03 16:10:00|11157.5|11133.5|11147.5|11123.5|11157.5|11133.5|11147.5|11123.5|8
1614788100000|2021-03-03 16:15:00|11145|11121|11147.5|11123.5|11147.5|11123.5|11145|11121|0
1614788400000|2021-03-03 16:20:00|11137.5|11113.5|11085|11061|11137.5|11113.5|11080.1|11056.1|115
1614788700000|2021-03-03 16:25:00|11087.5|11063.5|11075.6|11035.6|11095.6|11071|11065.1|11015.7|39
1614789000000|2021-03-03 16:30:00|11078.1|11038.1|11120.6|11060.6|11120.6|11060.6|11078.1|11038.1|17
1614789300000|2021-03-03 16:35:00|11118.1|11058.1|11125.6|11065.6|11125.6|11071.1|11087.6|11055.6|5
1614789600000|2021-03-03 16:40:00|11128.1|11068.1|11110.7|11070.7|11133.1|11081.2|11102.7|11068.1|0
1614789900000|2021-03-03 16:45:00|11105.1|11081.1|11115.1|11091.1|11128.1|11091.1|11105.1|11070.7|3
1614790200000|2021-03-03 16:50:00|11125.6|11085.6|11138.2|11098.2|11155.7|11098.2|11120.2|11085.6|1
1614790500000|2021-03-03 16:55:00|11155.7|11095.7|11157.7|11133.7|11173.2|11136.2|11135.2|11088.2|10
1614790800000|2021-03-03 17:00:00|11155.2|11131.2|11155.7|11115.7|11168.2|11133.7|11150.2|11105.7|1
1614791100000|2021-03-03 17:05:00|11145.2|11121.2|11155.2|11131.2|11155.7|11131.2|11145.2|11115.7|3
1614791400000|2021-03-03 17:10:00|11155.3|11131.3|11162.7|11138.7|11167.7|11143.7|11155.3|11131.3|6
1614791700000|2021-03-03 17:15:00|11167.7|11143.7|11167.8|11143.8|11167.8|11143.8|11160.3|11136.3|1
1614792000000|2021-03-03 17:20:00|11172.8|11148.8|11185.8|11145.8|11195.8|11156.3|11170.3|11133.3|14
1614792300000|2021-03-03 17:25:00|11175.3|11151.3|11165.9|11125.9|11185.8|11156.3|11150.4|11120.9|11
1614792600000|2021-03-03 17:30:00|11165.8|11125.8|11142.9|11118.9|11165.8|11125.8|11140.4|11116.4|5
1614792900000|2021-03-03 17:35:00|11145.4|11121.4|11142.9|11118.9|11145.4|11121.4|11142.9|11118.9|0
1614793200000|2021-03-03 17:40:00|11140.4|11116.4|11122.9|11098.9|11142.9|11118.9|11122.9|11095.9|2
1614793500000|2021-03-03 17:45:00|11120.4|11096.4|11120.4|11096.4|11122.9|11098.9|11120.4|11096.4|3
1614794100000|2021-03-03 17:55:00|11120.5|11096.5|11122.9|11098.9|11122.9|11098.9|11120.5|11096.5|2
1614794400000|2021-03-03 18:00:00|11123|11099|11135.5|11111.5|11183.5|11123.5|11120.5|11095.9|3
1614794700000|2021-03-03 18:05:00|11140.4|11116.4|11130.5|11106.5|11143|11119|11125.5|11096|11
1614795600000|2021-03-03 18:20:00|11138|11114|11140.5|11116.5|11140.5|11116.5|11138|11114|1
1614795900000|2021-03-03 18:25:00|11140.6|11116.6|11156.1|11116.1|11178.6|11123.6|11130.6|11098.6|8
1614796200000|2021-03-03 18:30:00|11148.6|11096.1|11125.6|11101.6|11163.6|11121.6|11125.6|11096.1|1
1614796500000|2021-03-03 18:35:00|11120.6|11096.6|11105.6|11081.6|11120.6|11096.6|11105.6|11081.6|7
1614796800000|2021-03-03 18:40:00|11100.6|11076.6|11100.6|11076.6|11103.1|11079.1|11093.1|11069.1|23
1614797100000|2021-03-03 18:45:00|11090.7|11066.7|11093.2|11069.2|11100.7|11076.7|11090.7|11066.7|17
1614797400000|2021-03-03 18:50:00|11090.7|11066.7|11095.7|11071.7|11128.7|11076.7|11090.7|11061.2|15
1614797700000|2021-03-03 18:55:00|11093.2|11069.2|11138.7|11078.7|11138.7|11078.7|11090.7|11061.2|15
1614862800000|2021-03-04 13:00:00|11137.4|11097.4|11112.4|11072.4|11145|11097.4|11094.4|11059.9|9
1614863100000|2021-03-04 13:05:00|11109.9|11069.9|11099.4|11075.4|11112.4|11075.4|11099.4|11069.9|6
1614863400000|2021-03-04 13:10:00|11084.4|11060.4|11094.9|11034.9|11107.4|11060.4|11084.4|11034.9|5
1614863700000|2021-03-04 13:15:00|11087.4|11047.4|11109.9|11049.9|11127.4|11067.4|11087.4|11034.9|6
1614864000000|2021-03-04 13:20:00|11112.4|11052.4|11117.5|11057.5|11117.5|11057.5|11112.4|11052.4|1
1614864300000|2021-03-04 13:25:00|11115|11055|11097.5|11057.5|11115|11057.5|11097.5|11049.9|2
1614864600000|2021-03-04 13:30:00|11095|11055|11095|11055|11095|11055|11095|11055|3
1614864900000|2021-03-04 13:35:00|11092.6|11032.6|11092.5|11032.5|11092.6|11032.6|11090.1|11030.1|5
1614865200000|2021-03-04 13:40:00|11095|11035|11095|11035|11097.5|11037.5|11085.1|11025.1|0
1614865500000|2021-03-04 13:45:00|11092.6|11032.6|11064.6|11040.6|11092.6|11040.6|11064.6|11032.5|0
1614865800000|2021-03-04 13:50:00|11062.1|11038.1|11060|11020|11065|11038.1|11049.5|11020|6
1614866100000|2021-03-04 13:55:00|11060.1|11020.1|11032.1|11008.1|11060.1|11025.6|11032.1|11005.1|9
1614866400000|2021-03-04 14:00:00|11034.6|11010.6|10994.6|10970.6|11057.6|11018|10974.6|10950.6|58
1614866700000|2021-03-04 14:05:00|10992.2|10968.2|10989.7|10965.7|11005.1|10970.7|10979.6|10955.2|6
1614867000000|2021-03-04 14:10:00|11000.2|10960.2|10985.2|10945.2|11000.2|10970.7|10974.7|10930.2|35
1614867300000|2021-03-04 14:15:00|10990.2|10950.2|11022.7|10962.7|11022.7|10983.2|10985.2|10945.2|13
1614867600000|2021-03-04 14:20:00|11080.2|11020.2|11052.7|10992.7|11102.6|11042.6|11037.7|10977.7|13
1614867900000|2021-03-04 14:25:00|11057.7|10997.7|10992.3|10968.3|11075.2|11027.7|10992.3|10960.3|3
1614868200000|2021-03-04 14:30:00|10989.8|10965.8|11042.8|10982.8|11045.3|10985.3|10984.8|10960.8|6
1614868500000|2021-03-04 14:35:00|11045.3|10985.3|11022.9|10982.9|11045.3|10995.8|11019.8|10965.3|1
1614868800000|2021-03-04 14:40:00|11025.3|10985.3|11020.4|10980.4|11025.3|10985.3|11020.4|10980.4|0
1614869100000|2021-03-04 14:45:00|11009.9|10985.9|11047.9|10987.9|11050.4|10990.4|11002.4|10975.4|20
1614869400000|2021-03-04 14:50:00|11045.4|10985.4|11062.9|11002.9|11075.3|11015.3|11045.4|10985.4|2
1614869700000|2021-03-04 14:55:00|11065.4|11005.4|11050.4|11010.4|11065.4|11030.9|11029.9|10995.4|3
1614870000000|2021-03-04 15:00:00|11047.9|11007.9|11047.9|11007.9|11052.9|11007.9|11047.9|10992.9|1
1614870300000|2021-03-04 15:05:00|11055.4|10995.4|11044.9|11020.9|11067.9|11020.9|11022.4|10990.4|8
1614870600000|2021-03-04 15:10:00|11072.7|11032.7|11068|11008|11095.3|11055.9|11068|11008|4
1614870900000|2021-03-04 15:15:00|11065.5|11005.5|11060.4|11000.4|11068|11013.5|11035|11000.4|1
1614871200000|2021-03-04 15:20:00|11060.5|11000.5|11073|11013|11080.4|11021|11035|11000.5|9
1614871500000|2021-03-04 15:25:00|11075.5|11015.5|11083|11023|11083|11023|11075.5|11015.5|0
1614871800000|2021-03-04 15:30:00|11082.9|11042.9|11080.5|11040.5|11082.9|11048.4|11062.6|11013|1
1614872100000|2021-03-04 15:35:00|11067.5|11043.5|11110|11086|11117.5|11093.5|11067.5|11043.5|10
1614872400000|2021-03-04 15:40:00|11112.5|11088.5|11065.6|11025.6|11117.5|11093.5|11065.6|11020.6|13
1614872700000|2021-03-04 15:45:00|11055.1|11031.1|11057.6|11033.6|11057.6|11033.6|11055.1|11031.1|0
1614873000000|2021-03-04 15:50:00|11055.1|11031.1|11052.6|11028.6|11065.6|11038.5|11052.6|11025.6|2
1614873300000|2021-03-04 15:55:00|11050.1|11026.1|11040.1|11016.1|11050.1|11026.1|11037.6|11013.6|3
1614873600000|2021-03-04 16:00:00|11042.6|11018.6|11045.1|11021.1|11052.6|11028.6|11040.1|11016.1|11
1614874500000|2021-03-04 16:15:00|11042.7|11018.7|11042.7|11018.7|11042.7|11018.7|11042.7|11018.7|5
1614874800000|2021-03-04 16:20:00|11040.2|11016.2|11042.7|11018.7|11045.1|11021.1|11040.2|11016.2|3
1614875100000|2021-03-04 16:25:00|11045.1|11021.1|11045.2|11021.2|11045.2|11021.2|11042.7|11018.7|7
1614875700000|2021-03-04 16:35:00|11040.2|11016.2|11047.7|11023.7|11047.7|11023.7|11040.2|11016.2|6
1614876000000|2021-03-04 16:40:00|11050.5|11026.5|11050.2|11026.2|11060.2|11036.2|11045.3|11021.3|15
1614876300000|2021-03-04 16:45:00|11052.7|11028.7|11075.7|11035.7|11080.7|11035.7|11050.2|11020.7|5
1614876600000|2021-03-04 16:50:00|11100.6|11040.6|11103.3|11063.3|11120.8|11075.7|11088.2|11035.7|11
1614876900000|2021-03-04 16:55:00|11115.8|11055.8|11118.3|11058.3|11118.3|11063.3|11103.3|11055.8|9
1614877200000|2021-03-04 17:00:00|11120.8|11060.8|11120.8|11060.8|11120.8|11060.8|11120.8|11060.8|5
1614877500000|2021-03-04 17:05:00|11128.2|11068.2|11125.8|11065.8|11133.2|11093.1|11125.8|11065.8|11
1614877800000|2021-03-04 17:10:00|11125.9|11065.9|11123.4|11063.4|11130.8|11083.3|11120.9|11060.9|14
1614878400000|2021-03-04 17:20:00|11123.3|11083.3|11090.9|11030.9|11123.4|11096.3|11090.9|11030.9|8
1614878700000|2021-03-04 17:25:00|11088.4|11028.4|11088.4|11028.4|11088.4|11028.4|11088.4|11028.4|2
1614879000000|2021-03-04 17:30:00|11085.9|11025.9|11080.9|11020.9|11090.9|11030.9|11078.4|11018.4|4
1614879300000|2021-03-04 17:35:00|11083.4|11023.4|11078.3|11038.3|11085.9|11038.3|11078.3|11020.9|1
1614879600000|2021-03-04 17:40:00|11078.4|11038.4|11080.9|11020.9|11080.9|11038.4|11078.4|11020.9|4
1614879900000|2021-03-04 17:45:00|11078.5|11018.5|11050.4|11026.4|11080.9|11026.4|11050.4|11011|4
1614880200000|2021-03-04 17:50:00|11048|11024|11047.9|11023.9|11052.8|11028.8|11042.9|11018.9|15
1614880500000|2021-03-04 17:55:00|11050.4|11026.4|11125.8|11085.8|11130.9|11085.8|11050.4|11026.4|69
1614880800000|2021-03-04 18:00:00|11125.9|11085.9|11140.8|11080.8|11140.9|11085.9|11125.9|11073.4|17
1614881100000|2021-03-04 18:05:00|11138.3|11078.3|11135.9|11075.9|11140.8|11098.3|11105.4|11073.2|15
1614881400000|2021-03-04 18:10:00|11138.4|11078.4|11118.4|11078.4|11140.9|11080.9|11097.8|11073.4|9
1614881700000|2021-03-04 18:15:00|11130.9|11070.9|11105.4|11081.4|11140.9|11093.9|11105.4|11070.9|14
1614882000000|2021-03-04 18:20:00|11130.9|11070.9|11133.4|11093.4|11133.4|11093.4|11118.4|11070.9|1
1614882300000|2021-03-04 18:25:00|11135.9|11095.9|11130.8|11090.8|11140.8|11106.4|11118.4|11068.4|24
1614882600000|2021-03-04 18:30:00|11117.8|11093.8|11133.4|11093.4|11135.9|11096.3|11117.8|11090.8|6
1614882900000|2021-03-04 18:35:00|11130.9|11090.9|11130.9|11090.9|11130.9|11090.9|11130.9|11090.9|0
1614883200000|2021-03-04 18:40:00|11120.4|11096.4|11125.4|11101.4|11130.9|11101.4|11120.4|11090.9|2
1614883500000|2021-03-04 18:45:00|11130.9|11090.9|11107.9|11083.9|11130.9|11101.4|11107.9|11083.9|4
1614883800000|2021-03-04 18:50:00|11105.4|11081.4|11098|11074|11105.4|11081.4|11097.9|11073.9|16
1614884100000|2021-03-04 18:55:00|11103|11079|11105.4|11081.4|11105.4|11081.4|11097.9|11073.9|7
1614949200000|2021-03-05 13:00:00|11151.4|11091.4|11139.2|11079.2|11151.4|11091.4|11136.7|11076.7|25
1614949500000|2021-03-05 13:05:00|11151.5|11091.5|11201.8|11141.8|11202|11172.2|11139.2|11079.2|37
1614949800000|2021-03-05 13:10:00|11201.9|11141.9|11201.9|11141.9|11209|11182.4|11192.8|11132.8|69
1614950100000|2021-03-05 13:15:00|11199.5|11139.5|11172.1|11132.1|11199.5|11139.5|11172.1|11124.5|0
1614950400000|2021-03-05 13:20:00|11172|11132|11172|11132|11172|11132|11172|11132|1
1614950700000|2021-03-05 13:25:00|11174.5|11134.5|11172|11132|11174.5|11147.3|11171.3|11132|2
1614951000000|2021-03-05 13:30:00|11174.5|11134.5|11172.1|11132.1|11174.5|11134.5|11172.1|11132.1|0
1614951300000|2021-03-05 13:35:00|11174.5|11134.5|11172.1|11132.1|11174.5|11134.5|11172.1|11132.1|3
1614951600000|2021-03-05 13:40:00|||||||||2
1614951900000|2021-03-05 13:45:00|11173.9|11149.9|11173.9|11149.9|11173.9|11149.9|11173.9|11149.9|0
1614952200000|2021-03-05 13:50:00|11174.1|11150.1|11176.5|11152.5|11181.4|11157.4|11174.1|11150.1|2
1614952500000|2021-03-05 13:55:00|||||||||3
1614952800000|2021-03-05 14:00:00|11177.1|11137.1|11174|11150|11184.6|11150|11159.3|11124.6|6
1614953100000|2021-03-05 14:05:00|11177.1|11137.1|11179.5|11139.5|11184.7|11139.5|11177.1|11124.7|0
1614953400000|2021-03-05 14:10:00|11174|11150|11179.5|11139.5|11179.5|11150|11174|11139.5|0
1614953700000|2021-03-05 14:15:00|11179.6|11139.6|11176.6|11152.6|11179.6|11155|11176.6|11139.6|0
1614954000000|2021-03-05 14:20:00|11169.1|11145.1|11154.2|11130.2|11169.7|11145.1|11154.2|11129.7|5
1614954300000|2021-03-05 14:25:00|11151.7|11127.7|11151.7|11127.7|11151.7|11127.7|11151.7|11127.7|10
1614954900000|2021-03-05 14:35:00|11151.8|11127.8|11149.3|11125.3|11151.8|11127.8|11149.3|11125.3|1
1614955200000|2021-03-05 14:40:00|||||||||2
1614955500000|2021-03-05 14:45:00|11144.4|11120.4|11144.4|11120.4|11144.4|11120.4|11144.4|11120.4|4
1614955800000|2021-03-05 14:50:00|11146.9|11122.9|11149.4|11125.4|11156.7|11132.7|11144.4|11120.4|5
1614956100000|2021-03-05 14:55:00|11151.9|11127.9|11174.3|11150.3|11185|11150.3|11151.9|11122.4|10
1614956700000|2021-03-05 15:05:00|11171.9|11147.9|11221.9|11197.9|11221.9|11197.9|11171.8|11144.8|9
1614957000000|2021-03-05 15:10:00|11222|11198|11317.3|11257.3|11317.3|11277.3|11222|11187.3|78
1614957300000|2021-03-05 15:15:00|11302.4|11262.4|11299.8|11259.8|11309.9|11270.3|11294.3|11249.9|2
1614957600000|2021-03-05 15:20:00|11294.3|11270.3|11299.5|11275.5|11302.5|11275.5|11294.3|11242.5|22
1614957900000|2021-03-05 15:25:00|11312.5|11272.5|11310|11270|11312.5|11272.5|11310|11270|2
1614958200000|2021-03-05 15:30:00|11312.4|11272.4|11291.9|11267.9|11316.9|11292.9|11291.9|11267.9|23
1614958500000|2021-03-05 15:35:00|11294.4|11270.4|11264.4|11240.4|11296.9|11272.9|11262.2|11238.2|15
1614958800000|2021-03-05 15:40:00|11264.5|11240.5|11265.2|11225.2|11265.2|11240.5|11247.2|11223.2|15
1614959100000|2021-03-05 15:45:00|11252.3|11228.3|11265.3|11225.3|11265.3|11228.4|11249.8|11225.3|2
1614959400000|2021-03-05 15:50:00|11259.7|11235.7|11254.7|11230.7|11262.2|11238.2|11254.7|11230.7|2
1614959700000|2021-03-05 15:55:00|11252.3|11228.3|11209.6|11185.6|11252.3|11228.3|11207.1|11183.1|19
1614960000000|2021-03-05 16:00:00|11209.7|11185.7|11212.2|11188.2|11212.2|11188.2|11209.7|11185.7|3
1614960300000|2021-03-05 16:05:00|11209.7|11185.7|11222|11198|11222|11198|11209.5|11185.5|7
1614960600000|2021-03-05 16:10:00|11221.8|11197.8|11217.1|11193.1|11221.8|11197.8|11214.5|11180.1|1
1614961200000|2021-03-05 16:20:00|11214.7|11190.7|11187.2|11163.2|11214.7|11190.7|11187.2|11163.2|3
1614961500000|2021-03-05 16:25:00|11184.7|11160.7|11202.2|11178.2|11217.7|11180.7|11184.7|11150.2|4
1614962400000|2021-03-05 16:40:00|11204.7|11180.7|11224.7|11200.7|11232.7|11200.7|11204.7|11172.7|2
1614962700000|2021-03-05 16:45:00|11227.2|11203.2|11229.7|11205.7|11229.7|11205.7|11224.8|11200.8|0
1614963000000|2021-03-05 16:50:00|11229.8|11205.8|11229.8|11205.8|11229.8|11205.8|11229.8|11205.8|0
1614963300000|2021-03-05 16:55:00|11232.3|11208.3|11239.8|11215.8|11239.8|11215.8|11229.8|11205.8|2
1614963900000|2021-03-05 17:05:00|11242.3|11218.3|11247.2|11223.2|11247.2|11223.2|11239.8|11215.8|5
1614964200000|2021-03-05 17:10:00|||||||||10
1614964500000|2021-03-05 17:15:00|11247.3|11223.3|11247.8|11207.8|11257.2|11233.2|11247.3|11190.3|7
1614964800000|2021-03-05 17:20:00|11250.3|11210.3|11257.1|11233.1|11260.2|11235.6|11232.3|11205.4|3
1614965100000|2021-03-05 17:25:00|11259.6|11235.6|11262.4|11238.4|11277.9|11240.9|11257.1|11230.4|11
1614965400000|2021-03-05 17:30:00|11289.8|11249.8|11262.9|11222.9|11290.4|11255.9|11262.5|11203|14
1614965700000|2021-03-05 17:35:00|11265.4|11225.4|11259.8|11235.8|11267.9|11235.8|11257.9|11207.9|0
1614966000000|2021-03-05 17:40:00|||||||||1
1614966300000|2021-03-05 17:45:00|11263|11223|11262.3|11238.3|11263|11238.3|11259.8|11223|1
1614966600000|2021-03-05 17:50:00|11290|11230|11269.7|11245.7|11290.1|11253.2|11259.8|11225.3|29
1614966900000|2021-03-05 17:55:00|11269.4|11245.4|11264.6|11240.6|11280.5|11245.7|11264.6|11220.5|3
1614967200000|2021-03-05 18:00:00|11254.6|11230.6|11262.6|11202.6|11270.2|11240.6|11254.6|11202.6|2
1614967500000|2021-03-05 18:05:00|11265|11205|11260.2|11200.2|11265.1|11215.2|11252.7|11200.2|1
1614967800000|2021-03-05 18:10:00|11252.7|11212.7|11234.9|11210.9|11260.2|11212.7|11234.9|11200.2|0
1614968100000|2021-03-05 18:15:00|11232.4|11208.4|11217.6|11193.6|11232.4|11208.4|11217.6|11190.5|5
1614968400000|2021-03-05 18:20:00|11220.7|11180.7|11212.7|11152.7|11225.2|11180.7|11199.7|11152.7|20
1614968700000|2021-03-05 18:25:00|11212.8|11152.8|11255.1|11195.1|11255.1|11195.1|11212.8|11152.8|24
1614969000000|2021-03-05 18:30:00|11247.6|11207.6|11244.7|11220.7|11255.2|11223.2|11242.3|11195.2|0
1614969300000|2021-03-05 18:35:00|11242.3|11218.3|11242.3|11218.3|11242.3|11218.3|11242.3|11218.3|0
1614969600000|2021-03-05 18:40:00|11245.2|11205.2|11224.9|11200.9|11250.4|11205.2|11224.9|11190.3|45
1614969900000|2021-03-05 18:45:00|11225.3|11165.3|11183.2|11123.2|11230.2|11170.2|11180.8|11120.8|25
1614970200000|2021-03-05 18:50:00|11192.9|11132.9|11200.9|11140.9|11213.1|11153.1|11145.3|11110.8|14
1614970500000|2021-03-05 18:55:00|11180.9|11120.9|11185.9|11125.9|11203.3|11143.3|11135.4|11110.9|13
1615208400000|2021-03-08 13:00:00|11248.7|11208.7|11320.5|11260.5|11327.5|11303.5|11248.7|11198.3|42
1615208700000|2021-03-08 13:05:00|11318|11258|11300.5|11240.5|11318|11265.5|11300.5|11240.5|2
1615209000000|2021-03-08 13:10:00|11298|11238|11298|11238|11298|11238|11295.5|11235.5|0
1615209300000|2021-03-08 13:15:00|11295.5|11235.5|11278|11238|11295.5|11238|11278|11223|0
1615209600000|2021-03-08 13:20:00|11267.5|11243.5|11271.1|11231.1|11271.1|11246|11267.5|11231.1|1
1615209900000|2021-03-08 13:25:00|11270.5|11230.5|11275.4|11235.4|11283|11235.4|11252.5|11222.9|8
1615210200000|2021-03-08 13:30:00|11273.1|11233.1|11270.6|11230.6|11273.1|11233.1|11270.6|11230.6|0
1615210500000|2021-03-08 13:35:00|11273.1|11213.1|11272.9|11212.9|11275.6|11223.6|11237.6|11208.1|8
1615210800000|2021-03-08 13:40:00|11273.1|11213.1|11213.1|11173.1|11273.1|11215.6|11202.8|11167.7|5
1615211100000|2021-03-08 13:45:00|11207.4|11183.4|11222.7|11182.7|11222.7|11195.7|11207.4|11180.2|7
1615211400000|2021-03-08 13:50:00|11210.1|11186.1|11257.7|11197.7|11264.7|11212.7|11209.7|11185.7|15
1615211700000|2021-03-08 13:55:00|11257.8|11197.8|11240.3|11180.3|11262.8|11228.1|11240.3|11180.3|0
1615212000000|2021-03-08 14:00:00|11237.3|11213.3|11242.6|11182.6|11242.6|11213.3|11234.6|11182.6|5
1615212300000|2021-03-08 14:05:00|11235.1|11195.1|11237.6|11197.6|11242.6|11197.6|11235.1|11182.6|0
1615212600000|2021-03-08 14:10:00|11232.1|11208.1|11241.9|11217.9|11241.9|11217.9|11231.7|11195.1|2
1615212900000|2021-03-08 14:15:00|11239.6|11215.6|11247.4|11187.4|11247.8|11215.6|11236.9|11187.4|2
1615213200000|2021-03-08 14:20:00|11247.3|11187.3|11204.5|11180.5|11247.3|11188.1|11204.5|11177.1|1
1615213500000|2021-03-08 14:25:00|11207|11183|11207|11183|11207|11183|11202.3|11178.3|7
1615213800000|2021-03-08 14:30:00|11209.3|11185.3|11207|11183|11209.3|11185.3|11207|11183|1
1615214100000|2021-03-08 14:35:00|11204.7|11180.7|11206.6|11182.6|11212.3|11182.6|11201.4|11164.8|5
1615214400000|2021-03-08 14:40:00|11206.4|11182.4|11201.4|11177.4|11206.9|11182.4|11196.6|11162.3|7
1615214700000|2021-03-08 14:45:00|11206.9|11166.9|11207|11167|11207|11167|11206.9|11166.9|0
1615215000000|2021-03-08 14:50:00|11204.6|11164.6|11165.7|11141.7|11204.6|11172.7|11165.5|11141.5|6
1615215300000|2021-03-08 14:55:00|11170.3|11146.3|11182.6|11158.6|11222.6|11163.4|11170.3|11146.3|13
1615215600000|2021-03-08 15:00:00|11182.4|11158.4|11203.6|11179.6|11203.8|11179.8|11180.1|11156.1|8
1615215900000|2021-03-08 15:05:00|11203.8|11179.8|11236.5|11212.5|11236.5|11212.5|11203.8|11179.8|8
1615216200000|2021-03-08 15:10:00|11236.3|11212.3|11249|11225|11251.7|11227.7|11236.3|11212.3|1
1615216500000|2021-03-08 15:15:00|11251.5|11227.5|11276.9|11252.9|11284.9|11252.9|11251.5|11227.5|22
1615216800000|2021-03-08 15:20:00|11287.4|11247.4|11292.1|11252.1|11301.5|11257.6|11271|11241.5|18
1615217100000|2021-03-08 15:25:00|11281.8|11257.8|11316.4|11292.4|11326.2|11302.2|11281.6|11257.6|37
1615217400000|2021-03-08 15:30:00|11316.6|11292.6|11304.7|11280.7|11316.8|11292.8|11299.7|11275.7|21
1615217700000|2021-03-08 15:35:00|11307|11283|11347.5|11307.5|11347.5|11308|11307|11273.5|74
1615218000000|2021-03-08 15:40:00|11337|11313|11322|11298|11342.7|11313|11322|11298|4
1615218300000|2021-03-08 15:45:00|11320.8|11280.8|11317.2|11293.2|11322.9|11293.2|11312.6|11280.6|1
1615218600000|2021-03-08 15:50:00|11319.5|11295.5|11308.1|11248.1|11322|11298|11286.3|11248.1|12
1615218900000|2021-03-08 15:55:00|11307.9|11247.9|11307.9|11247.9|11307.9|11247.9|11305.4|11245.4|1
1615219200000|2021-03-08 16:00:00|11307.7|11247.7|11303.1|11263.1|11307.7|11273.3|11297.1|11247.7|3
1615219500000|2021-03-08 16:05:00|11303.2|11263.2|11303.2|11263.2|11303.2|11263.2|11303.2|11263.2|0
1615219800000|2021-03-08 16:10:00|11292.9|11268.9|11298.6|11238.6|11298.6|11268.9|11260.4|11218.8|12
1615220100000|2021-03-08 16:15:00|11293.8|11233.8|11298.8|11238.8|11298.8|11238.8|11291.3|11231.3|1
1615220400000|2021-03-08 16:20:00|11298.6|11238.6|11278.8|11218.8|11298.6|11238.6|11274.4|11218.8|1
1615220700000|2021-03-08 16:25:00|11271.3|11231.3|11273.8|11233.8|11278.8|11233.8|11271.3|11218.8|0
1615221000000|2021-03-08 16:30:00|11271.5|11231.5|11263.3|11239.3|11273.8|11239.5|11260.8|11231.5|1
1615221300000|2021-03-08 16:35:00|11258.3|11234.3|11258.3|11234.3|11258.3|11234.3|11258.3|11234.3|0
1615221600000|2021-03-08 16:40:00|11258.4|11234.4|11248.4|11224.4|11258.4|11234.4|11248.4|11224.4|1
1615221900000|2021-03-08 16:45:00|11250.7|11226.7|11253.4|11229.4|11253.4|11229.4|11250.7|11226.7|2
1615222500000|2021-03-08 16:55:00|11251.1|11227.1|11253.4|11229.4|11253.4|11229.4|11250.9|11226.9|0
1615222800000|2021-03-08 17:00:00|11251.1|11227.1|11238.4|11214.4|11251.1|11227.1|11231.1|11203.5|4
1615223100000|2021-03-08 17:05:00|11228.4|11204.4|11238.4|11214.4|11248.9|11214.4|11220.9|11196.9|8
1615223400000|2021-03-08 17:10:00|11233.8|11209.8|11236|11212|11236|11212|11233.4|11209.4|2
1615223700000|2021-03-08 17:15:00|11238.3|11214.3|11241|11217|11241|11217|11238.3|11214.3|3
1615224300000|2021-03-08 17:25:00|11269|11209|11253.5|11229.5|11269|11229.5|11252.9|11209|9
1615224600000|2021-03-08 17:30:00|11248.5|11224.5|11258.3|11234.3|11258.3|11234.3|11246|11222|3
1615224900000|2021-03-08 17:35:00|11258.5|11234.5|11258.5|11234.5|11276.5|11237.1|11258.5|11234.5|4
1615225200000|2021-03-08 17:40:00|11273.4|11233.4|11258.5|11234.5|11273.4|11234.5|11258.5|11233.4|4
1615225500000|2021-03-08 17:45:00|11258.6|11234.6|11258.6|11234.6|11258.6|11234.6|11258.6|11234.6|0
1615225800000|2021-03-08 17:50:00|11256.1|11232.1|11258.6|11234.6|11258.6|11234.6|11256.1|11232.1|2
1615226100000|2021-03-08 17:55:00|11258.8|11234.8|11259.4|11235.4|11259.4|11235.4|11258.8|11234.8|14
1615226400000|2021-03-08 18:00:00|11261.7|11237.7|11256.9|11232.9|11261.9|11237.9|11256.7|11232.7|2
1615227000000|2021-03-08 18:10:00|||||||||1
1615227600000|2021-03-08 18:20:00|11257|11233|11259.3|11235.3|11259.3|11235.3|11257|11233|1
1615227900000|2021-03-08 18:25:00|11259.5|11235.5|11323.1|11283.1|11323.1|11283.1|11234.5|11210|87
1615228200000|2021-03-08 18:30:00|11322.9|11282.9|11332.7|11272.7|11332.7|11305.7|11307.2|11252.7|43
1615228500000|2021-03-08 18:35:00|11330.4|11270.4|11322.7|11282.7|11330.4|11282.7|11315.2|11255.2|1
1615228800000|2021-03-08 18:40:00|11316.6|11256.6|11320.2|11260.2|11320.2|11260.2|11312.7|11252.7|0
1615229100000|2021-03-08 18:45:00|11320.4|11260.4|11320.6|11260.6|11320.8|11260.8|11320.4|11260.4|2
1615229400000|2021-03-08 18:50:00|11315.6|11255.6|11325.7|11265.7|11328.2|11278.2|11280.2|11245.7|4
1615229700000|2021-03-08 18:55:00|11318.2|11278.2|11323|11263|11328|11280.7|11315.7|11263|3
1615294800000|2021-03-09 13:00:00|11343.8|11283.8|11331.6|11271.6|11384.1|11324.1|11331.6|11271.6|5
1615295100000|2021-03-09 13:05:00|11331.4|11271.4|11313.6|11253.6|11331.4|11271.4|11311.1|11251.1|4
1615295400000|2021-03-09 13:10:00|11311.1|11271.1|11313.7|11253.7|11313.7|11273.7|11311.1|11251.2|5
1615295700000|2021-03-09 13:15:00|11318.2|11258.2|11313|11253|11318.4|11258.4|11313|11253|7
1615296000000|2021-03-09 13:20:00|11308.5|11248.5|11303|11243|11310.3|11250.3|11303|11243|1
1615296900000|2021-03-09 13:35:00|11298.5|11238.5|11303|11243|11303|11243|11293|11233|9
1615297200000|2021-03-09 13:40:00|11302.8|11242.8|11285.3|11225.3|11302.8|11242.8|11282.8|11222.8|0
1615297500000|2021-03-09 13:45:00|11282.8|11222.8|11263.1|11223.1|11285.3|11233.6|11257.6|11218.1|0
1615297800000|2021-03-09 13:50:00|11257.6|11233.6|11254.9|11230.9|11263.1|11233.6|11247.6|11223.1|2
1615298100000|2021-03-09 13:55:00|11254.6|11230.6|11247.1|11223.1|11254.6|11230.6|11247.1|11223.1|4
1615298400000|2021-03-09 14:00:00|11246.9|11222.9|11190.4|11166.4|11246.9|11222.9|11187.9|11163.3|23
1615298700000|2021-03-09 14:05:00|11190.6|11166.6|11197.4|11173.4|11199.9|11175.9|11190.6|11166.6|6
1615299000000|2021-03-09 14:10:00|11203.1|11163.1|11192.9|11168.9|11203.2|11175.9|11190.4|11163.1|2
1615299300000|2021-03-09 14:15:00|11190.4|11166.4|11219.3|11159.3|11231.6|11171.6|11167.3|11119.8|40
1615299600000|2021-03-09 14:20:00|11219.1|11159.1|11173.6|11149.6|11219.1|11160.3|11173.6|11149.3|3
1615299900000|2021-03-09 14:25:00|11173.9|11149.9|11181.4|11157.4|11181.4|11157.4|11173.9|11149.9|1
1615300200000|2021-03-09 14:30:00|11179.1|11155.1|11221.7|11161.7|11221.7|11161.7|11171.1|11147.1|14
1615300500000|2021-03-09 14:35:00|11236.2|11176.2|11251.2|11191.2|11256.2|11196.2|11234.4|11174.4|8
1615300800000|2021-03-09 14:40:00|11253.7|11193.7|11276.5|11216.5|11276.5|11216.5|11241.7|11181.7|5
1615301100000|2021-03-09 14:45:00|11276.7|11216.7|11264.2|11204.2|11276.7|11216.7|11251.9|11191.9|0
1615301400000|2021-03-09 14:50:00|11261.9|11201.9|11253.7|11229.7|11261.9|11229.7|11243.7|11201.7|5
1615301700000|2021-03-09 14:55:00|11251.5|11227.5|11251.2|11227.2|11251.5|11227.5|11251.2|11227.2|0
1615302000000|2021-03-09 15:00:00|11244.2|11204.2|11241.8|11181.8|11259.2|11207|11241.8|11181.8|3
1615302300000|2021-03-09 15:05:00|11244|11184|11239.3|11179.3|11246.8|11186.8|11239.3|11179.3|0
1615302600000|2021-03-09 15:10:00|11234.8|11174.8|11234.5|11174.5|11236.8|11176.8|11234.5|11174.5|0
1615302900000|2021-03-09 15:15:00|11239.3|11179.3|11239.3|11179.3|11239.3|11179.3|11239.3|11179.3|1
1615303200000|2021-03-09 15:20:00|11237.1|11177.1|11236.8|11176.8|11237.1|11177.1|11236.8|11176.8|0
1615303500000|2021-03-09 15:25:00|11229.6|11169.6|11232.1|11172.1|11244.3|11184.3|11229.6|11169.6|1
1615303800000|2021-03-09 15:30:00|11205|11181|11204.1|11180.1|11205|11181|11201.6|11177.6|0
1615304100000|2021-03-09 15:35:00|11201.8|11177.8|11216.1|11192.1|11229.4|11192.1|11183.9|11159.4|22
1615304400000|2021-03-09 15:40:00|11216.2|11192.2|11226.2|11202.2|11226.2|11202.2|11216.2|11192.2|3
1615304700000|2021-03-09 15:45:00|11231.2|11207.2|11241.4|11217.4|11243.7|11219.7|11231.2|11207.2|4
1615305000000|2021-03-09 15:50:00|11241.2|11217.2|11226.7|11202.7|11241.2|11217.2|11226.7|11202.7|3
1615305300000|2021-03-09 15:55:00|11226.2|11202.2|11203.7|11179.7|11226.2|11202.2|11203.7|11174.2|3
1615305600000|2021-03-09 16:00:00|11201.4|11177.4|11198.2|11174.2|11201.4|11177.4|11198.2|11174.2|4
1615305900000|2021-03-09 16:05:00|11203.2|11179.2|11225.8|11201.8|11231.7|11207.7|11203.2|11178.8|8
1615306200000|2021-03-09 16:10:00|11223.3|11199.3|11223.3|11199.3|11223.3|11199.3|11223.3|11199.3|0
1615306500000|2021-03-09 16:15:00|11227.8|11203.8|11228.3|11204.3|11228.3|11204.3|11227.8|11203.8|1
1615306800000|2021-03-09 16:20:00|11233.6|11173.6|11202.8|11178.8|11233.6|11187.3|11202.8|11173.3|25
1615307100000|2021-03-09 16:25:00|11200.6|11176.6|11188.1|11164.1|11200.6|11176.6|11188.1|11164.1|2
1615307400000|2021-03-09 16:30:00|11187.9|11163.9|11187.9|11163.9|11187.9|11163.9|11187.9|11163.9|0
1615307700000|2021-03-09 16:35:00|11185.4|11161.4|11185.4|11161.4|11187.9|11163.9|11185.4|11161.4|2
1615308000000|2021-03-09 16:40:00|11178.1|11154.1|11178.1|11154.1|11178.1|11154.1|11178.1|11154.1|1
1615308300000|2021-03-09 16:45:00|11176.1|11152.1|11181.1|11157.1|11183.4|11159.4|11173.9|11149.9|4
1615308600000|2021-03-09 16:50:00|11183.2|11159.2|11188.2|11164.2|11203.7|11169.2|11183.2|11159.2|6
1615308900000|2021-03-09 16:55:00|11185.9|11161.9|11188.2|11164.2|11193.2|11169.2|11183.2|11159.2|5
1615309200000|2021-03-09 17:00:00|11190.5|11166.5|11193.2|11169.2|11193.2|11169.2|11190.5|11166.5|0
1615309500000|2021-03-09 17:05:00|11195.5|11171.5|11203.2|11179.2|11206.7|11182.7|11195.5|11171.5|11
1615310100000|2021-03-09 17:15:00|11198.2|11174.2|11195.5|11171.5|11198.2|11174.2|11195.5|11171.5|3
1615310400000|2021-03-09 17:20:00|11193.3|11169.3|11213|11189|11222.6|11189|11185.5|11161.5|14
1615310700000|2021-03-09 17:25:00|11223.3|11183.3|11203|11179|11236.3|11192|11198|11166|6
1615311000000|2021-03-09 17:30:00|11198|11174|11194.3|11154.3|11199|11174|11188.5|11154.3|4
1615311300000|2021-03-09 17:35:00|11188.5|11164.5|11194.3|11154.3|11194.3|11164.5|11188.5|11154.3|0
1615311600000|2021-03-09 17:40:00|11191.1|11167.1|11188.6|11164.6|11194.3|11167.1|11188.6|11154.3|0
1615311900000|2021-03-09 17:45:00|11190.8|11166.8|11188.6|11164.6|11191.1|11167.1|11188.6|11164.6|1
1615312200000|2021-03-09 17:50:00|11186.1|11162.1|11186.1|11162.1|11214.1|11166.6|11181.1|11154.1|13
1615312500000|2021-03-09 17:55:00|11181.6|11157.6|11169.1|11145.1|11181.6|11157.6|11157.3|11133.3|19
1615312800000|2021-03-09 18:00:00|11166.6|11142.6|11178.6|11154.6|11179.4|11154.6|11164.1|11139.1|32
1615313100000|2021-03-09 18:05:00|11176.1|11152.1|11178.6|11154.6|11178.6|11154.6|11176.1|11152.1|0
1615313400000|2021-03-09 18:10:00|11178.7|11154.7|11173.7|11149.7|11179.2|11154.7|11168.9|11139.2|3
1615313700000|2021-03-09 18:15:00|11179.4|11139.4|11173.7|11149.7|11179.4|11149.7|11168.9|11139.2|1
1615314000000|2021-03-09 18:20:00|11176.2|11152.2|11204.2|11144.2|11204.2|11154.7|11176.2|11136.9|4
1615314300000|2021-03-09 18:25:00|11196.5|11156.5|11248.7|11224.7|11256.7|11227.2|11193.7|11156.5|17
1615314600000|2021-03-09 18:30:00|11246.5|11222.5|11228.7|11204.7|11246.5|11222.5|11228.5|11179.2|16
1615314900000|2021-03-09 18:35:00|11231|11207|11228.7|11204.7|11231.2|11207.2|11228.7|11204.7|0
1615315200000|2021-03-09 18:40:00|11231|11207|11234.3|11194.3|11234.3|11207.2|11228.5|11194.3|2
1615315500000|2021-03-09 18:45:00|11228.8|11204.8|11231.8|11191.8|11234.3|11204.8|11224.3|11191.8|1
1615315800000|2021-03-09 18:50:00|11239.5|11179.5|11284.3|11224.3|11284.3|11224.8|11236.8|11176.8|14
1615316100000|2021-03-09 18:55:00|11277.5|11217.5|11199.3|11139.3|11277.5|11217.5|11199.3|11139.3|6
1615381200000|2021-03-10 13:00:00|11227.5|11167.5|11284.2|11244.2|11291.7|11244.2|11226.7|11167.5|14
1615381500000|2021-03-10 13:05:00|11301.7|11241.7|11309.2|11249.2|11309.2|11249.2|11301.7|11241.7|0
1615381800000|2021-03-10 13:10:00|11294.2|11254.2|11296.7|11256.7|11296.7|11262.2|11286|11230.6|1
1615382100000|2021-03-10 13:15:00|11291.2|11267.2|11320.4|11296.4|11325.9|11296.4|11291.2|11267.2|21
1615382400000|2021-03-10 13:20:00|11335.2|11311.2|11326|11302|11346.2|11317|11326|11281.5|18
1615382700000|2021-03-10 13:25:00|11328.5|11304.5|11299|11259|11331.5|11307|11299|11251.5|4
1615383000000|2021-03-10 13:30:00|11296.8|11256.8|11291|11267|11296.8|11267|11283.5|11256.5|1
1615383300000|2021-03-10 13:35:00|11296.5|11256.5|11286|11262|11296.5|11267|11283.5|11256.5|1
1615383600000|2021-03-10 13:40:00|11284|11244|11284.1|11244.1|11287.6|11258.7|11282.7|11244|12
1615383900000|2021-03-10 13:45:00|11286.6|11246.6|11281.1|11257.1|11286.6|11257.1|11281.1|11246.6|0
1615384500000|2021-03-10 13:55:00|11286.9|11246.9|11288.6|11264.6|11288.6|11264.6|11280.8|11246.6|3
1615384800000|2021-03-10 14:00:00|11290|11266|11288.9|11264.9|11309.1|11269.3|11288.9|11261.6|3
1615385100000|2021-03-10 14:05:00|11291.1|11267.1|11311.1|11287.1|11316.6|11287.1|11291.1|11267.1|1
1615385400000|2021-03-10 14:10:00|11306.4|11282.4|11291.4|11267.4|11311.9|11284.6|11291.4|11261.9|7
1615385700000|2021-03-10 14:15:00|11288.9|11264.9|11284.2|11260.2|11289.2|11265.2|11284.2|11260.2|6
1615386000000|2021-03-10 14:20:00|11283.9|11259.9|11302|11262|11302|11266.6|11283.9|11259.9|8
1615386300000|2021-03-10 14:25:00|11313.1|11273.1|11321.7|11261.7|11321.7|11273.9|11313.1|11261.7|1
1615386600000|2021-03-10 14:30:00|11314.7|11274.7|11274.3|11250.3|11314.7|11277.8|11274.3|11250.3|31
1615386900000|2021-03-10 14:35:00|11276.8|11252.8|11328.4|11304.4|11331.4|11304.4|11270.1|11246.1|64
1615387200000|2021-03-10 14:40:00|11330.9|11306.9|11330.7|11306.7|11331|11307|11326|11302|36
1615387500000|2021-03-10 14:45:00|11326.3|11302.3|11332.9|11308.9|11332.9|11308.9|11326.3|11302.3|2
1615387800000|2021-03-10 14:50:00|11335.2|11311.2|11376.8|11336.8|11380.9|11351.2|11335.2|11311.2|51
1615388100000|2021-03-10 14:55:00|11371|11347|11429|11369|11433.5|11409.5|11361.8|11336.8|51
1615388400000|2021-03-10 15:00:00|11414.8|11354.8|11431.2|11391.2|11431.2|11394.5|11411|11354.8|8
1615388700000|2021-03-10 15:05:00|11425.7|11401.7|11436.3|11396.3|11476|11441.8|11423.2|11391.2|41
1615389000000|2021-03-10 15:10:00|11433.3|11409.3|11425.8|11401.8|11438.8|11409.3|11418.3|11391.3|7
1615389300000|2021-03-10 15:15:00|11428|11404|11433.3|11409.3|11476|11444.3|11423.3|11399.3|90
1615389600000|2021-03-10 15:20:00|11428.8|11368.8|11400.3|11376.3|11429.1|11383.8|11375.8|11337.1|18
1615389900000|2021-03-10 15:25:00|11395.8|11371.8|11388.8|11328.8|11395.8|11371.8|11381.3|11321.3|10
1615390200000|2021-03-10 15:30:00|11374.4|11334.4|11386.1|11362.1|11388.8|11362.1|11358.3|11328.8|16
1615390500000|2021-03-10 15:35:00|11388.3|11364.3|11400.9|11376.9|11418.9|11381.9|11383.3|11359.3|9
1615390800000|2021-03-10 15:40:00|11398.4|11374.4|11413.4|11389.4|11413.4|11389.4|11393.4|11369.4|8
1615391100000|2021-03-10 15:45:00|11408.4|11384.4|11382.8|11358.8|11408.4|11384.4|11380.9|11356.9|19
1615391400000|2021-03-10 15:50:00|11385.1|11361.1|11380.3|11356.3|11385.1|11361.1|11380.3|11356.3|4
1615391700000|2021-03-10 15:55:00|11382.6|11358.6|11382.9|11358.9|11382.9|11358.9|11382.6|11358.6|1
1615392000000|2021-03-10 16:00:00|11380.4|11356.4|11365.1|11341.1|11380.4|11356.4|11357.9|11333.9|11
1615392900000|2021-03-10 16:15:00|11362.6|11338.6|11357.6|11333.6|11362.6|11338.6|11355.1|11331.1|2
1615393200000|2021-03-10 16:20:00|11355.4|11331.4|11340.4|11316.4|11355.4|11331.4|11340.4|11316.4|10
1615393500000|2021-03-10 16:25:00|11342.9|11318.9|11352.4|11328.4|11352.4|11328.4|11342.9|11318.9|3
1615393800000|2021-03-10 16:30:00|11350.2|11326.2|11343|11319|11350.2|11326.2|11343|11319|2
1615394100000|2021-03-10 16:35:00|11342.7|11318.7|11350.2|11326.2|11350.2|11326.2|11337.7|11313.7|2
1615394400000|2021-03-10 16:40:00|11342.7|11318.7|11347.7|11323.7|11347.7|11323.7|11342.7|11318.7|5
1615394700000|2021-03-10 16:45:00|11352.2|11328.2|11352.7|11328.7|11352.7|11328.7|11352.2|11328.2|2
1615395300000|2021-03-10 16:55:00|11353|11329|11363|11339|11366|11339|11353|11325.5|1
1615395600000|2021-03-10 17:00:00|11367.5|11343.5|11380.5|11340.5|11380.5|11343.8|11367.5|11340.5|2
1615395900000|2021-03-10 17:05:00|11381.4|11357.4|11380.8|11340.8|11382.5|11358.5|11380.8|11340.8|4
1615396800000|2021-03-10 17:20:00|11378.6|11338.6|11390.8|11330.8|11390.8|11343|11378.6|11330.8|2
1615397100000|2021-03-10 17:25:00|11383|11343|11412|11388|11414.5|11390.5|11377.8|11330.8|11
1615397400000|2021-03-10 17:30:00|11409.8|11385.8|11407.5|11367.5|11415|11388|11407.2|11352.5|12
1615397700000|2021-03-10 17:35:00|11412.5|11372.5|11409.5|11385.5|11415|11388|11407|11372.5|1
1615398000000|2021-03-10 17:40:00|11412|11388|11414.8|11390.8|11432|11408|11405.7|11381.7|13
1615398300000|2021-03-10 17:45:00|11417|11393|11413.2|11389.2|11436.2|11410.8|11413.2|11378.4|15
1615398600000|2021-03-10 17:50:00|11415.4|11391.4|11433.4|11393.4|11435.6|11408.4|11415.4|11391.4|4
1615398900000|2021-03-10 17:55:00|11435.6|11395.6|11435.6|11395.6|11435.6|11395.6|11435.6|11395.6|0
1615399200000|2021-03-10 18:00:00|11435.7|11395.7|11431.2|11391.2|11435.7|11398.9|11420.7|11388.7|0
1615399500000|2021-03-10 18:05:00|11421|11397|11378.7|11338.7|11435.7|11408.4|11378.5|11323.7|29
1615399800000|2021-03-10 18:10:00|11379|11339|11384.3|11324.3|11386.8|11341.8|11379|11324.3|1
1615400100000|2021-03-10 18:15:00|11376.8|11316.8|11399.6|11359.6|11412.1|11359.9|11374.4|11316.8|5
1615400400000|2021-03-10 18:20:00|11397.1|11357.1|11394.9|11354.9|11420.7|11360.7|11394.9|11347.1|1
1615400700000|2021-03-10 18:25:00|11399.4|11359.4|11406.9|11382.9|11426.6|11382.9|11391.6|11347.4|12
1615401000000|2021-03-10 18:30:00|11406.4|11382.4|11408.9|11384.9|11431.9|11407.1|11406.4|11371.9|11
1615401300000|2021-03-10 18:35:00|11411.1|11387.1|11408.9|11384.9|11413.9|11389.9|11408.9|11384.9|1
1615401600000|2021-03-10 18:40:00|11409.2|11385.2|11417|11393|11417|11393|11409.2|11385.2|1
1615401900000|2021-03-10 18:45:00|11424.5|11400.5|11419.5|11395.5|11427|11403|11419.5|11395.5|7
1615402200000|2021-03-10 18:50:00|11417|11393|11428.1|11368.1|11432.2|11407.7|11398.1|11358.1|9
1615402500000|2021-03-10 18:55:00|11432.5|11372.5|11437|11413|11444.7|11413|11429.7|11370.3|20
1615467600000|2021-03-11 13:00:00|11438|11398|11442.5|11418.5|11447.2|11423.2|11420.7|11390.5|19
1615467900000|2021-03-11 13:05:00|11440.4|11416.4|11432.6|11408.6|11442.5|11418.5|11430|11406|9
1615468200000|2021-03-11 13:10:00|11433.8|11409.8|11435.1|11411.1|11442.6|11418.6|11430.1|11406.1|20
1615468500000|2021-03-11 13:15:00|11432.6|11408.6|11432.6|11408.6|11435.1|11411.1|11432.6|11408.6|6
1615468800000|2021-03-11 13:20:00|11435.1|11411.1|11430|11370|11445.3|11415.8|11398.7|11338.7|26
1615469100000|2021-03-11 13:25:00|11427.5|11367.5|11410.3|11350.3|11429.7|11369.7|11403.7|11343.7|7
1615469400000|2021-03-11 13:30:00|11405.9|11345.9|11412.5|11352.5|11412.5|11352.5|11405|11345|0
1615470000000|2021-03-11 13:40:00|11414.7|11354.7|11435.3|11375.3|11435.3|11375.3|11412.5|11352.5|9
1615470300000|2021-03-11 13:45:00|11437.5|11377.5|11437.9|11397.9|11443.5|11410.5|11434.5|11377.5|0
1615470600000|2021-03-11 13:50:00|11434.9|11410.9|11445.7|11385.7|11445.7|11410.9|11434.9|11383.5|4
1615470900000|2021-03-11 13:55:00|11443.5|11383.5|11437.9|11397.9|11445.7|11418.4|11437.9|11383.5|2
1615471200000|2021-03-11 14:00:00|11440.4|11400.4|11440.4|11400.4|11441|11413.1|11432.4|11400.4|2
1615471800000|2021-03-11 14:10:00|11434.9|11410.9|11464.6|11440.6|11467.1|11443.1|11434.9|11410.9|18
1615472100000|2021-03-11 14:15:00|11467.1|11443.1|11476.8|11452.8|11476.8|11452.8|11466.8|11442.8|14
1615472400000|2021-03-11 14:20:00|11479.3|11455.3|11476.8|11452.8|11489.2|11462.5|11476.8|11449.2|19
1615472700000|2021-03-11 14:25:00|11474.7|11450.7|11476.8|11452.8|11476.8|11452.8|11469.3|11445.3|7
1615473000000|2021-03-11 14:30:00|11481.8|11457.8|11450|11426|11481.8|11457.8|11449.7|11422.4|10
1615473300000|2021-03-11 14:35:00|11447.8|11423.8|11425|11401|11447.8|11423.8|11425|11401|3
1615473600000|2021-03-11 14:40:00|11450.5|11390.5|11440.8|11380.8|11450.5|11398.3|11432.7|11372.7|5
1615473900000|2021-03-11 14:45:00|11445.2|11385.2|11448|11388|11448|11388|11443.7|11383.7|0
1615474200000|2021-03-11 14:50:00|11450.2|11390.2|11435.6|11395.6|11455.2|11398.4|11435.5|11388.4|2
1615474500000|2021-03-11 14:55:00|11433.1|11393.1|11423.7|11383.7|11438.7|11393.1|11410.7|11375.6|2
1615474800000|2021-03-11 15:00:00|11425.9|11385.9|11427.6|11403.6|11455.6|11406.4|11420.1|11385.9|2
1615475100000|2021-03-11 15:05:00|11435.1|11411.1|11448.1|11408.1|11448.1|11411.1|11435.1|11405.6|1
1615475400000|2021-03-11 15:10:00|11450.3|11410.3|11447.6|11423.6|11450.3|11425.8|11444.8|11408.1|1
1615475700000|2021-03-11 15:15:00|11449.8|11425.8|11450.4|11426.4|11457.6|11433.6|11443.9|11416.3|18
1615476000000|2021-03-11 15:20:00|11452.6|11428.6|11457|11433|11462|11438|11452.6|11428.6|3
1615476300000|2021-03-11 15:25:00|11460.6|11420.6|11460.7|11420.7|11460.7|11433|11450.5|11420.6|5
1615476600000|2021-03-11 15:30:00|11450.5|11426.5|11459.5|11435.5|11460.7|11435.5|11450.5|11420.7|12
1615476900000|2021-03-11 15:35:00|11457.4|11433.4|11467.7|11443.7|11490|11460.5|11457.4|11422.9|27
1615477200000|2021-03-11 15:40:00|11472.7|11448.7|11460.5|11436.5|11473.6|11449.6|11460.5|11436.5|23
1615477500000|2021-03-11 15:45:00|11463|11439|11460.5|11436.5|11463|11439|11460.5|11436.5|2
1615477800000|2021-03-11 15:50:00|11451.8|11427.8|11458.1|11434.1|11458.1|11434.1|11448.7|11424.7|14
1615478100000|2021-03-11 15:55:00|11472.6|11432.6|11537|11477|11541.7|11481.7|11470.2|11425.4|71
1615478400000|2021-03-11 16:00:00|11539.2|11479.2|11534.6|11510.6|11539.5|11512.5|11529.3|11479.2|16
1615478700000|2021-03-11 16:05:00|11532.1|11508.1|11549.3|11525.3|11549.3|11525.3|11532.1|11508.1|59
1615479000000|2021-03-11 16:10:00|11554.3|11530.3|11558.1|11534.1|11558.1|11534.1|11554.3|11530.3|6
1615479300000|2021-03-11 16:15:00|11560.3|11536.3|11562.8|11538.8|11562.8|11538.8|11560.3|11536.3|2
1615479600000|2021-03-11 16:20:00|11560.6|11536.6|11560.3|11536.3|11565|11541|11560.3|11536.3|12
1615479900000|2021-03-11 16:25:00|11562.5|11538.5|11562.8|11538.8|11562.8|11538.8|11553.2|11529.2|9
1615480200000|2021-03-11 16:30:00|11560.7|11536.7|11562.9|11538.9|11565|11541|11560.3|11536.3|4
1615480500000|2021-03-11 16:35:00|11557.9|11533.9|11556|11532|11565.9|11533.9|11547.9|11523.9|20
1615480800000|2021-03-11 16:40:00|11560.4|11536.4|11564.7|11540.7|11566.9|11542.9|11560.4|11536.4|4
1615481100000|2021-03-11 16:45:00|11566.9|11542.9|11551|11527|11566.9|11542.9|11548.5|11524.5|26
1615481400000|2021-03-11 16:50:00|11546.7|11522.7|11551.4|11527.4|11551.4|11527.4|11546.7|11522.7|2
1615481700000|2021-03-11 16:55:00|11551.7|11527.7|11547|11523|11553.9|11529.9|11546.7|11522.7|4
1615482000000|2021-03-11 17:00:00|11544.5|11520.5|11516.9|11476.9|11544.5|11520.5|11516.9|11472.2|7
1615482300000|2021-03-11 17:05:00|11511.4|11487.4|11521.4|11497.4|11531.9|11498.1|11498.9|11474.9|5
1615482600000|2021-03-11 17:10:00|11531.6|11491.6|11526.4|11502.4|11534.8|11502.4|11526.4|11491.6|0
1615482900000|2021-03-11 17:15:00|11528.6|11504.6|11526.1|11502.1|11528.9|11504.9|11526.1|11502.1|1
1615483200000|2021-03-11 17:20:00|11524|11500|11549.1|11509.1|11562.5|11513.8|11523.6|11491.6|7
1615483500000|2021-03-11 17:25:00|11549.2|11509.2|11565.5|11541.5|11566.7|11541.5|11549.2|11501.3|8
1615483800000|2021-03-11 17:30:00|11567.7|11543.7|11565.5|11541.5|11572.6|11543.7|11554.6|11512.6|10
1615484100000|2021-03-11 17:35:00|11563.4|11539.4|11568.1|11544.1|11568.1|11544.1|11551.2|11527.2|10
1615484400000|2021-03-11 17:40:00|11567.7|11543.7|11563.4|11539.4|11567.7|11543.7|11563.4|11539.4|4
1615484700000|2021-03-11 17:45:00|11568.1|11544.1|11565.9|11541.9|11568.1|11544.1|11565.6|11541.6|5
1615485000000|2021-03-11 17:50:00|11568.1|11544.1|11568.1|11544.1|11568.1|11544.1|11565.9|11541.9|8
1615485300000|2021-03-11 17:55:00|11565.9|11541.9|11561.3|11537.3|11565.9|11541.9|11558.8|11534.8|19
1615485600000|2021-03-11 18:00:00|11563.4|11539.4|11536.3|11512.3|11563.4|11539.4|11534.6|11494.6|15
1615485900000|2021-03-11 18:05:00|11538.5|11514.5|11536.3|11512.3|11539.1|11515.1|11534.4|11510.4|0
1615486200000|2021-03-11 18:10:00|11536.6|11512.6|11534.5|11510.5|11536.6|11512.6|11534.4|11510.4|4
1615486500000|2021-03-11 18:15:00|11536.6|11512.6|11537|11513|11539.1|11515.1|11536.6|11512.6|0
1615486800000|2021-03-11 18:20:00|11532|11508|11532.6|11508.6|11543.1|11515.1|11527.6|11503.1|10
1615487100000|2021-03-11 18:25:00|11533|11509|11541.3|11517.3|11561.5|11522.7|11533|11507.5|11
1615487400000|2021-03-11 18:30:00|11543|11519|11564.5|11540.5|11566.2|11540.5|11543|11519|64
1615487700000|2021-03-11 18:35:00|11566.7|11542.7|11568.9|11544.9|11568.9|11544.9|11564.5|11540.5|6
1615488000000|2021-03-11 18:40:00|11573.9|11549.9|11580.7|11556.7|11583.2|11559.2|11573.9|11549.9|20
1615488300000|2021-03-11 18:45:00|11578.6|11554.6|11578.6|11554.6|11578.6|11554.6|11578.6|11554.6|0
1615488600000|2021-03-11 18:50:00|11581.1|11557.1|11580.8|11556.8|11581.1|11557.1|11576.4|11552.4|3
1615488900000|2021-03-11 18:55:00|11583|11559|11616.9|11556.9|11619.1|11561.8|11580.8|11543.8|59
1615554000000|2021-03-12 13:00:00|11594.2|11554.2|11598.5|11558.5|11623.5|11596.5|11583.7|11554.2|29
1615554300000|2021-03-12 13:05:00|11600.6|11560.6|11604.8|11580.8|11617.4|11584|11600.6|11552.8|1
1615554600000|2021-03-12 13:10:00|11604.1|11580.1|11622.1|11562.1|11626.7|11584.6|11604.1|11556.7|19
1615554900000|2021-03-12 13:15:00|11620.7|11560.7|11547.1|11487.1|11620.7|11560.7|11539.6|11487.1|30
1615555200000|2021-03-12 13:20:00|11542.1|11502.1|11569.6|11509.6|11569.6|11514.6|11531.6|11501.8|1
1615555500000|2021-03-12 13:25:00|11572.1|11512.1|11571.6|11547.6|11577.1|11547.6|11564.6|11510.3|0
1615555800000|2021-03-12 13:30:00|11573.8|11549.8|11599.1|11575.1|11607.1|11577.6|11573.8|11549.8|10
1615556100000|2021-03-12 13:35:00|11601.6|11577.6|11602.2|11562.2|11602.2|11577.7|11584.2|11560.2|5
1615556400000|2021-03-12 13:40:00|11596.7|11572.7|11594.2|11570.2|11596.7|11572.7|11594.2|11570.2|0
1615556700000|2021-03-12 13:45:00|11596.7|11572.7|11620.6|11596.6|11620.6|11596.6|11596.7|11572.7|13
1615557000000|2021-03-12 13:50:00|11623.1|11599.1|11607.2|11567.2|11626.5|11599.1|11607.2|11554.3|6
1615557300000|2021-03-12 13:55:00|11604.7|11564.7|11587.2|11527.2|11604.7|11565.2|11574.7|11522.2|9
1615557600000|2021-03-12 14:00:00|11560.7|11536.7|11559.2|11535.2|11587.2|11536.7|11554.2|11526.1|3
1615557900000|2021-03-12 14:05:00|11561.4|11537.4|11582.2|11522.2|11583.3|11557.7|11556.7|11522.2|6
1615558200000|2021-03-12 14:10:00|11575.1|11535.1|11590.1|11530.1|11592.3|11555.3|11575.1|11527.6|1
1615558500000|2021-03-12 14:15:00|11587.3|11547.3|11583|11523|11590.1|11549.8|11583|11523|1
1615558800000|2021-03-12 14:20:00|11578.4|11518.4|11565.9|11525.9|11578.4|11526.2|11565.9|11518.4|3
1615559100000|2021-03-12 14:25:00|11568|11528|11585.5|11525.5|11585.5|11530.5|11568|11518|5
1615559400000|2021-03-12 14:30:00|11585.2|11525.2|11559.7|11535.7|11585.2|11538.5|11559.7|11518.4|5
1615559700000|2021-03-12 14:35:00|11562.2|11538.2|11562.2|11538.2|11562.2|11538.2|11562.2|11538.2|2
1615560000000|2021-03-12 14:40:00|11559.7|11535.7|11557.2|11533.2|11562.2|11538.2|11557.2|11533.2|2
1615560300000|2021-03-12 14:45:00|11554.7|11530.7|11557.2|11533.2|11557.2|11533.2|11554.7|11530.7|1
1615560600000|2021-03-12 14:50:00|11550.4|11526.4|11552.6|11528.6|11555.1|11531.1|11550.1|11526.1|7
1615560900000|2021-03-12 14:55:00|||||||||2
1615561200000|2021-03-12 15:00:00|11553|11529|11562.6|11538.6|11562.6|11538.6|11553|11529|1
1615561500000|2021-03-12 15:05:00|11564.8|11540.8|11564.8|11540.8|11564.8|11540.8|11564.8|11540.8|0
1615561800000|2021-03-12 15:10:00|11566.9|11542.9|11589.8|11565.8|11590.3|11565.8|11566.9|11542.9|7
1615562100000|2021-03-12 15:15:00|11591.9|11567.9|11585.3|11545.3|11592.8|11568.3|11582.8|11532.8|3
1615562400000|2021-03-12 15:20:00|11589.6|11549.6|11574.8|11550.8|11590.3|11553.7|11574.8|11545.3|0
1615562700000|2021-03-12 15:25:00|11570.5|11546.5|11592.8|11552.8|11593.2|11565.8|11569.8|11531.1|14
1615563000000|2021-03-12 15:30:00|11582.7|11558.7|11603.2|11563.2|11620|11569.4|11579.8|11555.8|24
1615563300000|2021-03-12 15:35:00|11602.8|11562.8|11587.4|11563.4|11602.8|11566.6|11587.3|11562.8|0
1615563600000|2021-03-12 15:40:00|11610|11570|11598.1|11574.1|11613.6|11579.5|11592.4|11566.1|2
1615563900000|2021-03-12 15:45:00|11596|11572|11595.6|11571.6|11596|11572|11595.6|11571.6|0
1615564200000|2021-03-12 15:50:00|11580.1|11540.1|11580.3|11556.3|11580.3|11556.3|11575.3|11535.8|9
1615564500000|2021-03-12 15:55:00|11578.1|11554.1|11570.6|11546.6|11580.3|11556.3|11570.6|11546.6|4
1615564800000|2021-03-12 16:00:00|11571.4|11547.4|11589.9|11565.9|11589.9|11565.9|11571.4|11547.4|8
1615565100000|2021-03-12 16:05:00|11592.4|11568.4|11592.4|11568.4|11602.4|11578.4|11589.9|11565.9|8
1615565400000|2021-03-12 16:10:00|11592.8|11568.8|11603.7|11563.7|11606.9|11573.8|11588.2|11563.3|4
1615565700000|2021-03-12 16:15:00|11605.8|11565.8|11606.2|11566.2|11620.8|11566.2|11605.8|11558.7|1
1615566000000|2021-03-12 16:20:00|11608.3|11568.3|11600|11576|11623|11576|11600|11563|1
1615566300000|2021-03-12 16:25:00|11597.5|11573.5|11607.5|11583.5|11622.3|11588.1|11597.5|11573.5|4
1615566600000|2021-03-12 16:30:00|11609.6|11585.6|11615|11591|11616.8|11592.8|11609.6|11585.6|6
1615566900000|2021-03-12 16:35:00|11617.2|11593.2|11615|11591|11617.2|11593.2|11615|11591|2
1615567200000|2021-03-12 16:40:00|11617.2|11593.2|11619.3|11595.3|11619.3|11595.3|11617.2|11593.2|3
1615567500000|2021-03-12 16:45:00|11623.6|11599.6|11635.1|11611.1|11642.5|11618.5|11623.6|11599.6|21
1615567800000|2021-03-12 16:50:00|11639.3|11615.3|11640.1|11616.1|11640.1|11616.1|11639.3|11615.3|4
1615568100000|2021-03-12 16:55:00|11635.4|11611.4|11625.5|11601.5|11637.6|11613.6|11620.1|11593.4|18
1615568400000|2021-03-12 17:00:00|11627.6|11603.6|11638|11614|11640.5|11616.5|11627.6|11603.6|0
1615568700000|2021-03-12 17:05:00|11640.5|11616.5|11638|11614|11640.5|11616.5|11638|11614|0
1615569000000|2021-03-12 17:10:00|11635.5|11611.5|11638|11614|11638|11614|11635.5|11611.5|3
1615569300000|2021-03-12 17:15:00|11625.5|11601.5|11623|11599|11630.5|11606.5|11623|11599|9
1615569600000|2021-03-12 17:20:00|11624.5|11600.5|11635.5|11611.5|11640.5|11616.5|11624.5|11600.5|12
1615569900000|2021-03-12 17:25:00|11635.2|11611.2|11645.9|11621.9|11645.9|11621.9|11635.2|11611.2|22
1615570200000|2021-03-12 17:30:00|11634.9|11610.9|11620.4|11560.4|11638|11614|11605.4|11545.4|14
1615570500000|2021-03-12 17:35:00|11622.5|11562.5|11610.8|11570.8|11622.9|11570.8|11607.9|11552.9|6
1615570800000|2021-03-12 17:40:00|11604.9|11580.9|11609.2|11585.2|11615|11587.7|11600.6|11568.6|1
1615571100000|2021-03-12 17:45:00|11611.3|11587.3|11583.1|11559.1|11612.6|11587.7|11581|11552.6|18
1615571400000|2021-03-12 17:50:00|11583.2|11559.2|11585.3|11561.3|11585.3|11561.3|11583.2|11559.2|0
1615571700000|2021-03-12 17:55:00|11587.4|11563.4|11583.2|11559.2|11587.4|11563.4|11583.2|11559.2|1
1615572000000|2021-03-12 18:00:00|11585.3|11561.3|11587.1|11563.1|11587.4|11563.4|11583.2|11559.2|0
1615572300000|2021-03-12 18:05:00|11585|11561|11593.5|11569.5|11594.7|11569.5|11584.6|11554.7|13
1615572600000|2021-03-12 18:10:00|11591.4|11567.4|11591|11567|11591.4|11567.4|11591|11567|1
1615572900000|2021-03-12 18:15:00|11593.5|11569.5|11593.5|11569.5|11593.5|11569.5|11593.5|11569.5|0
1615573200000|2021-03-12 18:20:00|11588.9|11564.9|11608.9|11584.9|11608.9|11584.9|11584.6|11554.8|11
1615573500000|2021-03-12 18:25:00|11611.4|11587.4|11623.3|11583.3|11623.7|11593.8|11591.8|11563.7|21
1615573800000|2021-03-12 18:30:00|11613.2|11589.2|11617.9|11593.9|11623.3|11593.9|11608.6|11578.7|11
1615574100000|2021-03-12 18:35:00|11615.7|11591.7|11627.3|11587.3|11629.4|11598.5|11611.1|11587.1|20
1615574400000|2021-03-12 18:40:00|11631.6|11591.6|11624.7|11600.7|11631.9|11602.4|11624.7|11587.3|2
1615574700000|2021-03-12 18:45:00|11627.3|11587.3|11615|11591|11627.3|11593.2|11615|11587.3|1
1615575000000|2021-03-12 18:50:00|11610|11586|11614.7|11590.7|11614.7|11590.7|11598.6|11574.6|5
1615575300000|2021-03-12 18:55:00|11618.9|11594.9|11635.2|11575.2|11638.2|11614.2|11616.5|11570.6|18
1615809600000|2021-03-15 12:00:00|11602.6|11562.6|11623.1|11563.1|11645.7|11593.6|11602.6|11554|53
1615809900000|2021-03-15 12:05:00|11614|11554|11610|11550|11616.1|11556.1|11610|11550|0
1615810200000|2021-03-15 12:10:00|11609.1|11549.1|11609.1|11549.1|11609.1|11549.1|11609.1|11549.1|0
1615810500000|2021-03-15 12:15:00|11607|11547|11608|11548|11608|11548|11606.6|11546.6|0
1615810800000|2021-03-15 12:20:00|11610|11550|11608|11548|11614.1|11582.1|11602.6|11548|0
1615811400000|2021-03-15 12:30:00|11606|11546|11623.6|11599.6|11623.6|11599.6|11599.7|11545.5|3
1615811700000|2021-03-15 12:35:00|11625.6|11601.6|11644.1|11604.1|11644.1|11604.1|11625.6|11601.6|1
1615812000000|2021-03-15 12:40:00|11628.6|11604.6|11628.6|11604.6|11628.6|11604.6|11628.6|11604.6|0
1615812300000|2021-03-15 12:45:00|11626.7|11602.7|11626.7|11586.7|11626.7|11602.7|11626.6|11586.6|1
1615812600000|2021-03-15 12:50:00|11627.1|11587.1|11634.7|11574.7|11634.7|11587.1|11627.1|11574.6|2
1615812900000|2021-03-15 12:55:00|11636.7|11576.7|11642.2|11582.2|11642.2|11582.2|11636.7|11576.7|0
1615813200000|2021-03-15 13:00:00|11644.2|11584.2|11649.7|11589.7|11651.7|11597.2|11634.7|11584.2|0
1615813500000|2021-03-15 13:05:00|11642.2|11602.2|11653.2|11629.2|11658.7|11629.2|11642.2|11591.7|2
1615813800000|2021-03-15 13:10:00|11641.7|11617.7|11648.2|11624.2|11653.7|11624.2|11641.7|11613.7|9
1615814100000|2021-03-15 13:15:00|11653.7|11613.7|11655.3|11615.3|11667.8|11631.4|11653.7|11607.3|26
1615814400000|2021-03-15 13:20:00|11656.8|11632.8|11668.8|11644.8|11673.4|11649.4|11656.8|11632.8|8
1615814700000|2021-03-15 13:25:00|11668.9|11644.9|11673.8|11649.8|11673.8|11649.8|11668.9|11644.9|8
1615815000000|2021-03-15 13:30:00|11675.8|11651.8|11671.8|11647.8|11675.8|11651.8|11671.3|11647.3|12
1615815300000|2021-03-15 13:35:00|11672.2|11648.2|11658.2|11618.2|11676.8|11652.8|11658.2|11604.2|13
1615815600000|2021-03-15 13:40:00|11675.3|11615.3|11654.8|11630.8|11675.3|11631.3|11654.8|11610.7|2
1615815900000|2021-03-15 13:45:00|11657.3|11633.3|11669.8|11645.8|11677.8|11650.8|11657.3|11610.8|4
1615816200000|2021-03-15 13:50:00|11667.3|11643.3|11642.7|11602.7|11667.3|11643.3|11638.8|11602.7|8
1615816500000|2021-03-15 13:55:00|11630.3|11590.3|11642.8|11582.8|11652.8|11594.8|11609.8|11570.3|19
1615816800000|2021-03-15 14:00:00|11648.3|11588.3|11634.8|11594.8|11660.3|11625.3|11634.8|11585.3|8
1615817100000|2021-03-15 14:05:00|11634.9|11594.9|11641.3|11581.3|11643.3|11594.9|11634.9|11576.8|6
1615817400000|2021-03-15 14:10:00|11643.3|11583.3|11643.3|11583.3|11643.3|11583.3|11638.8|11578.8|1
1615817700000|2021-03-15 14:15:00|11641.3|11581.3|11637.9|11577.9|11643.4|11583.4|11637.9|11577.9|1
1615818000000|2021-03-15 14:20:00|11639.9|11579.9|11631.9|11591.9|11643.9|11595.4|11614.9|11579.9|3
1615818300000|2021-03-15 14:25:00|11643.9|11583.9|11631|11591|11644|11591|11631|11583.9|0
1615818600000|2021-03-15 14:30:00|11629|11589|11649|11609|11654.5|11609.4|11629|11579|7
1615818900000|2021-03-15 14:35:00|11647.5|11607.5|11640.5|11580.5|11649|11612.5|11596.5|11572.5|12
1615819200000|2021-03-15 14:40:00|11643|11583|11643.5|11603.5|11648.5|11614.5|11634.5|11577.5|3
1615819500000|2021-03-15 14:45:00|11641.6|11601.6|11600.4|11576.4|11641.6|11601.6|11600.4|11572.9|9
1615819800000|2021-03-15 14:50:00|11600.5|11576.5|11600.5|11576.5|11600.5|11576.5|11598|11574|0
1615820100000|2021-03-15 14:55:00|11639.5|11579.5|11645.6|11605.6|11653.1|11605.6|11639.5|11579.5|7
1615820400000|2021-03-15 15:00:00|11643.6|11603.6|11642.6|11618.6|11648.1|11621.1|11628.5|11579.5|6
1615820700000|2021-03-15 15:05:00|11644.6|11620.6|11651.6|11627.6|11652.6|11627.6|11644.6|11592.6|5
1615821000000|2021-03-15 15:10:00|11654.1|11630.1|11654.1|11614.1|11662.5|11630.5|11646.6|11602.5|6
1615821300000|2021-03-15 15:15:00|11648.6|11624.6|11653.6|11629.6|11653.6|11629.6|11648.6|11624.6|0
1615821600000|2021-03-15 15:20:00|11656.1|11632.1|11679.1|11619.1|11683.6|11652.1|11656.1|11611.6|11
1615821900000|2021-03-15 15:25:00|11671.6|11631.6|11684.1|11624.1|11684.1|11639.1|11671.6|11619.1|6
1615822200000|2021-03-15 15:30:00|11683.6|11623.6|11669.1|11629.1|11683.6|11639.6|11663.6|11619.1|1
1615822500000|2021-03-15 15:35:00|11663.6|11639.6|11669.1|11629.1|11669.6|11639.6|11663.6|11629.1|2
1615822800000|2021-03-15 15:40:00|11663.2|11639.2|11668.7|11644.7|11668.7|11644.7|11663.2|11639.2|0
1615823100000|2021-03-15 15:45:00|11670.7|11646.7|11668.7|11644.7|11671.2|11647.2|11668.7|11644.7|3
1615823400000|2021-03-15 15:50:00|11671.2|11647.2|11671.2|11647.2|11671.2|11647.2|11671.2|11647.2|0
1615823700000|2021-03-15 15:55:00|11661.1|11637.1|11676.2|11652.2|11676.7|11652.7|11661.1|11629.2|6
1615824000000|2021-03-15 16:00:00|11678.7|11654.7|11673.7|11649.7|11678.7|11654.7|11673.7|11649.7|2
1615824300000|2021-03-15 16:05:00|11675.7|11651.7|11676.2|11652.2|11678.7|11654.7|11675.7|11651.7|0
1615824600000|2021-03-15 16:10:00|11678.3|11654.3|11678.7|11654.7|11681.2|11657.2|11676.2|11652.2|2
1615824900000|2021-03-15 16:15:00|11676.2|11652.2|11678.8|11654.8|11678.8|11654.8|11673.7|11649.7|7
1615825200000|2021-03-15 16:20:00|11680.8|11656.8|11704.3|11680.3|11704.3|11680.3|11680.8|11656.8|16
1615825500000|2021-03-15 16:25:00|11704.8|11680.8|11716.8|11692.8|11716.8|11692.8|11704.8|11680.8|8
1615825800000|2021-03-15 16:30:00|11718.9|11694.9|11709.8|11685.8|11720.9|11696.9|11709.8|11685.8|4
1615826100000|2021-03-15 16:35:00|11710.3|11686.3|11695.8|11655.8|11710.3|11686.3|11694.3|11654.3|7
1615826400000|2021-03-15 16:40:00|11689.8|11665.8|11680.8|11656.8|11691.8|11667.8|11680.8|11656.8|2
1615826700000|2021-03-15 16:45:00|11678.3|11654.3|11678.3|11654.3|11678.3|11654.3|11678.3|11654.3|5
1615827000000|2021-03-15 16:50:00|11680.3|11656.3|11680.3|11656.3|11680.3|11656.3|11680.3|11656.3|1
1615827300000|2021-03-15 16:55:00|11680.8|11656.8|11682.8|11658.8|11682.8|11658.8|11680.8|11656.8|1
1615827600000|2021-03-15 17:00:00|11684.8|11660.8|11689.9|11665.9|11689.9|11665.9|11684.8|11660.8|1
1615827900000|2021-03-15 17:05:00|11691.9|11667.9|11694.4|11670.4|11694.4|11670.4|11691.9|11667.9|7
1615828200000|2021-03-15 17:10:00|11719.5|11695.5|11802.9|11778.9|11827|11792.5|11719.5|11695.5|126
1615828500000|2021-03-15 17:15:00|11803.4|11779.4|11816.9|11792.9|11842|11818|11801.9|11748.4|105
1615828800000|2021-03-15 17:20:00|11818.9|11794.9|11804.9|11764.9|11822.4|11795.4|11804.9|11754.9|5
1615829100000|2021-03-15 17:25:00|11799.4|11775.4|11794.4|11770.4|11804.9|11780.4|11779.4|11744.9|18
1615829400000|2021-03-15 17:30:00|11790.4|11766.4|11799.5|11775.5|11799.5|11775.5|11766.9|11741|22
1615829700000|2021-03-15 17:35:00|11799|11775|11802|11778|11802|11778|11797|11773|8
1615830000000|2021-03-15 17:40:00|11804.5|11780.5|11804.5|11780.5|11804.5|11780.5|11804.5|11780.5|2
1615830300000|2021-03-15 17:45:00|11805|11781|11804.5|11780.5|11807|11783|11804.5|11780.5|22
1615830600000|2021-03-15 17:50:00|11802|11778|11807|11783|11807|11783|11802|11778|5
1615830900000|2021-03-15 17:55:00|11805.5|11781.5|11799.5|11775.5|11805.5|11781.5|11794.5|11770.5|15
1615896000000|2021-03-16 12:00:00|11810.6|11786.6|11864.1|11804.1|11866.7|11834.6|11810.6|11775.7|58
1615896300000|2021-03-16 12:05:00|11858.2|11798.2|11858.6|11834.6|11859.6|11834.6|11853.6|11796.6|8
1615896600000|2021-03-16 12:10:00|11860.6|11836.6|11861.1|11837.1|11861.1|11837.1|11860.6|11836.6|14
1615896900000|2021-03-16 12:15:00|11861.2|11837.2|11907.1|11847.1|11907.1|11880.1|11861.2|11837.2|23
1615897200000|2021-03-16 12:20:00|11895.1|11855.1|11899.6|11875.6|11899.6|11875.6|11890.1|11853.1|1
1615897500000|2021-03-16 12:25:00|11901.6|11877.6|11894.6|11870.6|11904.1|11880.1|11892.1|11853.1|12
1615897800000|2021-03-16 12:30:00|11895.1|11871.1|11885.2|11861.2|11898.2|11871.2|11882.7|11856.6|2
1615898100000|2021-03-16 12:35:00|11884.6|11860.6|11897.7|11873.7|11897.7|11873.7|11868.2|11844.2|7
1615898400000|2021-03-16 12:40:00|11890.7|11850.7|11905.2|11881.2|11905.2|11881.2|11882.7|11848.2|14
1615898700000|2021-03-16 12:45:00|11900.5|11876.5|11893.2|11869.2|11903.2|11876.5|11892.7|11843.2|5
1615899000000|2021-03-16 12:50:00|11894.3|11870.3|11903.2|11879.2|11903.2|11879.2|11894.3|11870.3|5
1615899300000|2021-03-16 12:55:00|11893.7|11853.7|11898.8|11858.8|11898.8|11858.8|11893.7|11853.7|1
1615899600000|2021-03-16 13:00:00|11893.3|11869.3|11900.8|11876.8|11905.8|11881.8|11893.3|11869.3|6
1615899900000|2021-03-16 13:05:00|11898.3|11874.3|11900.3|11876.3|11905.3|11881.3|11895.8|11871.8|10
1615900200000|2021-03-16 13:10:00|11898.3|11838.3|11868.3|11808.3|11898.3|11850.8|11858.3|11798.3|9
1615900500000|2021-03-16 13:15:00|11860.2|11820.2|11818.8|11758.8|11863.3|11833.8|11808.7|11758.8|9
1615900800000|2021-03-16 13:20:00|11806.7|11782.7|11830.8|11770.8|11855.8|11799.3|11806.7|11765.8|8
1615901100000|2021-03-16 13:25:00|11823.8|11763.8|11805.8|11781.8|11828.3|11781.8|11786.9|11757.4|9
1615901400000|2021-03-16 13:30:00|11814.9|11754.9|11833.3|11773.3|11853.3|11806.3|11793.9|11754.9|17
1615901700000|2021-03-16 13:35:00|11825.8|11785.8|11855.3|11795.3|11856.2|11803.8|11825.8|11776.4|5
1615902000000|2021-03-16 13:40:00|11845.2|11821.2|11863.4|11803.4|11895.8|11858.8|11845.2|11798.4|21
1615902300000|2021-03-16 13:45:00|11865.3|11805.3|11880.9|11820.9|11885.9|11825.9|11865.3|11805.3|1
1615902600000|2021-03-16 13:50:00|11878.9|11818.9|11873.4|11813.4|11888.4|11853.9|11865.9|11813.4|4
1615902900000|2021-03-16 13:55:00|11868.4|11808.4|11873.4|11813.4|11875.4|11817.5|11853.4|11808.4|1
1615903200000|2021-03-16 14:00:00|11875.4|11815.4|11900.4|11876.4|11902.9|11878.9|11875.4|11815.4|3
1615903500000|2021-03-16 14:05:00|11896.7|11836.7|11867.5|11827.5|11896.7|11836.7|11867.5|11820|3
1615903800000|2021-03-16 14:10:00|11863.5|11839.5|11867|11807|11874.4|11839.5|11851.5|11804|24
1615904100000|2021-03-16 14:15:00|11866.5|11806.5|11861|11837|11889|11839.5|11861|11806.5|2
1615904400000|2021-03-16 14:20:00|11863.5|11839.5|11886|11862|11886|11862|11863.5|11839.5|2
1615904700000|2021-03-16 14:25:00|||||||||1
1615905000000|2021-03-16 14:30:00|11876.5|11836.5|11874|11834|11884|11857|11873.5|11834|3
1615905300000|2021-03-16 14:35:00|11863.5|11839.5|11861|11837|11868.5|11844.5|11861|11837|1
1615905600000|2021-03-16 14:40:00|11876.9|11836.9|11871|11847|11886|11862|11868.5|11834|4
1615905900000|2021-03-16 14:45:00|11871.1|11847.1|11871.6|11831.6|11884.1|11849.6|11842.1|11816.6|13
1615906500000|2021-03-16 14:55:00|11871.1|11831.1|11874.1|11850.1|11874.6|11850.1|11869.1|11829.6|3
1615906800000|2021-03-16 15:00:00|11869.6|11829.6|11871.6|11847.6|11876.6|11852.6|11866.1|11829.6|5
1615907100000|2021-03-16 15:05:00|11874.1|11850.1|11879.1|11855.1|11884.1|11860.1|11874.1|11850.1|9
1615907400000|2021-03-16 15:10:00|11877.1|11837.1|11886.7|11862.7|11886.7|11862.7|11874.1|11837.1|2
1615907700000|2021-03-16 15:15:00|11884.7|11844.7|11889.2|11865.2|11898.4|11872.7|11878.1|11838.4|18
1615908000000|2021-03-16 15:20:00|11891.1|11867.1|11891.7|11867.7|11893.1|11869.1|11889.2|11865.2|2
1615908300000|2021-03-16 15:25:00|11885.2|11845.2|11891.7|11867.7|11891.7|11867.7|11884.2|11845.2|10
1615908600000|2021-03-16 15:30:00|11888.5|11864.5|11884.2|11860.2|11889.7|11864.5|11884.2|11844.7|6
1615908900000|2021-03-16 15:35:00|11881.7|11857.7|11876.7|11852.7|11884.2|11860.2|11873.7|11849.7|1
1615909200000|2021-03-16 15:40:00|11886.7|11862.7|11874.2|11850.2|11889.2|11865.2|11874.2|11850.2|6
1615909500000|2021-03-16 15:45:00|11874.3|11850.3|11889.8|11849.8|11889.8|11850.3|11869.3|11845.3|6
1615909800000|2021-03-16 15:50:00|11876.8|11852.8|11879.3|11855.3|11879.3|11855.3|11876.8|11852.8|0
1615910100000|2021-03-16 15:55:00|11889.1|11865.1|11896.8|11872.8|11899.8|11872.8|11884.3|11859.8|25
1615910400000|2021-03-16 16:00:00|11900.7|11876.7|11894.3|11870.3|11901.8|11877.8|11888.8|11855.9|5
1615910700000|2021-03-16 16:05:00|11891.8|11867.8|11884.8|11860.8|11891.8|11867.8|11879.3|11855.3|20
1615911000000|2021-03-16 16:10:00|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|0
1615911300000|2021-03-16 16:15:00|11888.4|11848.4|11884.3|11860.3|11888.4|11860.3|11880.4|11848.4|2
1615911600000|2021-03-16 16:20:00|11889.3|11865.3|11899.4|11875.4|11901.9|11877.9|11889.3|11865.3|13
1615911900000|2021-03-16 16:25:00|11894.4|11870.4|11946.3|11906.3|11959.2|11935.2|11893.8|11864.3|104
1615912200000|2021-03-16 16:30:00|11945.8|11905.8|11932.8|11908.8|11945.8|11913.8|11930.3|11903.3|4
1615912500000|2021-03-16 16:35:00|11936.4|11912.4|11932.8|11908.8|11948.3|11914.3|11932.8|11907.2|5
1615912800000|2021-03-16 16:40:00|11935.3|11911.3|11918.4|11894.4|11939.4|11914.4|11918.4|11879.4|7
1615913100000|2021-03-16 16:45:00|11916.4|11892.4|11915.9|11891.9|11916.4|11892.4|11915.9|11891.9|1
1615913400000|2021-03-16 16:50:00|11918.4|11894.4|11933.9|11893.9|11939.4|11906.9|11918.4|11879.4|5
1615913700000|2021-03-16 16:55:00|11923.9|11899.9|11920.9|11896.9|11924.4|11899.9|11920.4|11884.4|5
1615914000000|2021-03-16 17:00:00|11917|11893|11928.4|11904.4|11928.4|11904.4|11915.9|11884.4|14
1615914300000|2021-03-16 17:05:00|11930.4|11906.4|11933.4|11909.4|11938.9|11909.4|11920.9|11896.9|12
1615914600000|2021-03-16 17:10:00|11928.4|11904.4|11935.9|11911.9|11935.9|11911.9|11920.9|11896.9|3
1615914900000|2021-03-16 17:15:00|11930.9|11906.9|11985.4|11961.4|11997.9|11963.9|11930.9|11906.9|45
1615915200000|2021-03-16 17:20:00|11987.4|11963.4|11958.4|11898.4|11990.4|11966.4|11957.5|11897.5|8
1615915500000|2021-03-16 17:25:00|11956.5|11896.5|12010.5|11986.5|12021.9|11997.9|11942.9|11892|39
1615915800000|2021-03-16 17:30:00|12008|11984|11990.5|11966.5|12008|11984|11990.5|11966.5|9
1615916100000|2021-03-16 17:35:00|11988.5|11964.5|11993.5|11953.5|11999.9|11964.5|11983|11953.5|3
1615916400000|2021-03-16 17:40:00|11990.5|11966.5|11990.5|11966.5|11998|11974|11990.5|11966.5|2
1615916700000|2021-03-16 17:45:00|11992.5|11968.5|11988.5|11948.5|11995.5|11971.5|11970.5|11946.5|11
1615917000000|2021-03-16 17:50:00|11989|11949|11999.1|11975.1|12001.2|11975.1|11983.5|11949|11
1615917300000|2021-03-16 17:55:00|11994.6|11954.6|12005.1|11945.1|12005.1|11970.1|11981.6|11945.1|20
1615982400000|2021-03-17 12:00:00|11955.2|11895.2|11885.2|11825.2|11955.2|11895.2|11847.1|11787.1|59
1615982700000|2021-03-17 12:05:00|11916.2|11856.2|11960.2|11900.2|11980.2|11920.2|11902.7|11842.7|5
1615983000000|2021-03-17 12:10:00|11956.3|11896.3|12012.7|11952.7|12012.7|11952.7|11942.7|11882.7|5
1615983300000|2021-03-17 12:15:00|12010.2|11950.2|12005.2|11945.2|12010.2|11954.7|11947.2|11923.2|18
1615983600000|2021-03-17 12:20:00|12009.1|11949.1|12010.2|11950.2|12011.6|11955.2|11990.2|11943.3|2
1615983900000|2021-03-17 12:25:00|11990.8|11930.8|11985.3|11925.3|11995.2|11935.2|11985.3|11925.3|5
1615984200000|2021-03-17 12:30:00|11977.8|11917.8|11945|11905|11977.8|11928.3|11934|11904.4|5
1615984500000|2021-03-17 12:35:00|11933.1|11893.1|11924.5|11900.5|11935|11900.5|11919.5|11890|4
1615984800000|2021-03-17 12:40:00|11924|11900|11919.6|11895.6|11930|11900|11919.5|11889.5|1
1615985100000|2021-03-17 12:45:00|11905.1|11881.1|11937.6|11877.6|11937.6|11881.1|11904.6|11873.4|3
1615985400000|2021-03-17 12:50:00|11940.1|11880.1|11911.2|11887.2|11940.1|11887.6|11885.1|11825.6|11
1615985700000|2021-03-17 12:55:00|11913.7|11889.7|11908.7|11884.7|11920.6|11896.6|11908.7|11884.7|3
1615986000000|2021-03-17 13:00:00|11911.2|11887.2|11931.8|11907.8|11946.7|11919.7|11906.2|11876.7|13
1615986300000|2021-03-17 13:05:00|11931.2|11907.2|11924.2|11884.2|11936.7|11907.2|11924.2|11876.7|4
1615986600000|2021-03-17 13:10:00|11936.7|11876.7|11936.8|11876.8|11946.7|11886.7|11936.7|11876.7|1
1615986900000|2021-03-17 13:15:00|11939.3|11879.3|11916.8|11876.8|11944.3|11884.3|11916.2|11871.8|11
1615987200000|2021-03-17 13:20:00|11918.7|11878.7|11938.7|11898.7|11946.2|11898.7|11918.7|11871.2|2
1615987500000|2021-03-17 13:25:00|11940.7|11900.7|11940.7|11916.7|11940.7|11916.7|11935.7|11900.7|0
1615987800000|2021-03-17 13:30:00|11960.1|11920.1|11982.3|11942.3|11987.3|11957.8|11952.1|11917.8|31
1615988100000|2021-03-17 13:35:00|11976.8|11952.8|11979|11939|11994|11960|11959|11899|10
1615988400000|2021-03-17 13:40:00|11973.5|11949.5|11998.4|11958.4|11998.4|11964.5|11973.5|11949.5|3
1615988700000|2021-03-17 13:45:00|11993.9|11953.9|11989|11929|11993.9|11953.9|11984|11924|1
1615989000000|2021-03-17 13:50:00|11987.1|11927.1|11989|11929|11998.5|11946.5|11953.5|11923.5|4
1615989300000|2021-03-17 13:55:00|12003.5|11949|12003.5|11943.5|12003.5|11949|12003.5|11943.5|6
1615989600000|2021-03-17 14:00:00|11996|11956|11997.4|11973.4|12004.9|11980.9|11988|11954|10
1615989900000|2021-03-17 14:05:00|11993.6|11969.6|11986|11926|11997.4|11973.4|11985.5|11926|4
1615990200000|2021-03-17 14:10:00|11987.9|11927.9|11954.6|11894.6|12001|11946.6|11954.6|11894.6|6
1615990500000|2021-03-17 14:15:00|11954.7|11894.7|11957.2|11897.2|11959.7|11899.7|11954.7|11894.7|0
1615990800000|2021-03-17 14:20:00|11963.5|11903.5|11943|11919|11993.5|11941|11943|11894.7|5
1615991100000|2021-03-17 14:25:00|11971|11911|11939.1|11879.1|11971|11911|11932.4|11876.6|4
1615991400000|2021-03-17 14:30:00|11941.1|11881.1|11908.3|11848.3|11941.6|11881.6|11908.3|11848.3|3
1615991700000|2021-03-17 14:35:00|11912.2|11852.2|11909.7|11849.7|11912.2|11852.2|11887.2|11827.2|14
1615992000000|2021-03-17 14:40:00|11905.9|11845.9|11916.7|11892.7|11931.1|11892.7|11902.2|11842.2|1
1615992300000|2021-03-17 14:45:00|11927|11867|11883.4|11823.4|11927|11867|11880.9|11820.9|5
1615992600000|2021-03-17 14:50:00|11881.4|11821.4|11802.8|11742.8|11881.4|11831.4|11767.3|11737.8|22
1615992900000|2021-03-17 14:55:00|11812.5|11752.5|11833.6|11773.6|11833.6|11773.6|11797.8|11752.5|13
1615993200000|2021-03-17 15:00:00|11835.6|11775.6|11815.4|11775.4|11838.6|11804.7|11815.3|11771.7|8
1615993500000|2021-03-17 15:05:00|11814.9|11790.9|11814.9|11790.9|11817.4|11793.4|11814.9|11790.9|6
1615993800000|2021-03-17 15:10:00|11815.4|11775.4|11805.4|11765.4|11815.4|11780.9|11802.4|11748.4|12
1615994100000|2021-03-17 15:15:00|11792.4|11768.4|11784.1|11760.1|11792.4|11768.4|11783|11759|8
1615994400000|2021-03-17 15:20:00|11782.4|11758.4|11782.4|11758.4|11789.9|11765.9|11782.4|11758.4|7
1615994700000|2021-03-17 15:25:00|11789.9|11765.9|11781.3|11757.3|11789.9|11765.9|11781.3|11757.3|3
1615995000000|2021-03-17 15:30:00|11774.4|11750.4|11776.9|11752.9|11779.4|11755.4|11766.3|11742.3|28
1615995300000|2021-03-17 15:35:00|11779.4|11755.4|11782.4|11758.4|11784.4|11760.4|11776.9|11752.9|6
1615995600000|2021-03-17 15:40:00|11781.9|11757.9|11781.9|11757.9|11781.9|11757.9|11781.9|11757.9|1
1615995900000|2021-03-17 15:45:00|11785.5|11761.5|11809.9|11769.9|11831.8|11780.4|11785.5|11761.5|6
1615996200000|2021-03-17 15:50:00|11800|11776|11812.4|11772.4|11824.9|11776|11800|11762.4|0
1615996500000|2021-03-17 15:55:00|11809.9|11769.9|11808|11768|11829.4|11775.4|11799.4|11762.4|2
1615996800000|2021-03-17 16:00:00|11809.9|11769.9|11801.9|11777.9|11809.9|11782.9|11799.4|11769.9|2
1615997100000|2021-03-17 16:05:00|11799.4|11775.4|11797|11773|11801.4|11777.4|11797|11773|0
1615997400000|2021-03-17 16:10:00|11796.4|11772.4|11790|11766|11797|11773|11788.7|11764.7|3
1615997700000|2021-03-17 16:15:00|11792|11768|11788.1|11764.1|11794.5|11770.5|11788.1|11764.1|3
1615998000000|2021-03-17 16:20:00|11790.1|11766.1|11785.6|11761.6|11792|11768|11785.6|11761.6|3
1615998300000|2021-03-17 16:25:00|11783.1|11759.1|11783.2|11759.2|11790.6|11766.6|11781.4|11757.4|11
1615998600000|2021-03-17 16:30:00|11781.4|11757.4|11783.2|11759.2|11783.2|11759.2|11781.4|11757.4|5
1615998900000|2021-03-17 16:35:00|11793.2|11769.2|11771.8|11747.8|11793.2|11769.2|11771.8|11746.2|17
1615999200000|2021-03-17 16:40:00|11771.2|11747.2|11510.3|11470.3|11771.3|11747.3|11418.9|11393|201
1615999500000|2021-03-17 16:45:00|11525.3|11465.3|11526.7|11486.7|11544.8|11500.3|11489.3|11442.8|30
1615999800000|2021-03-17 16:50:00|11529.2|11489.2|11540.6|11516.6|11556.7|11520.3|11516.2|11489.2|18
1616000100000|2021-03-17 16:55:00|11543.5|11519.5|11513.2|11489.2|11545.6|11521.6|11508.2|11483.6|57
1616000400000|2021-03-17 17:00:00|11510.7|11486.7|11550.7|11526.7|11558.7|11531.7|11510.7|11478.7|30
1616000700000|2021-03-17 17:05:00|11552.6|11528.6|11573.7|11513.7|11576.2|11531.7|11552.6|11513.3|9
1616001000000|2021-03-17 17:10:00|11576.2|11516.2|11576.2|11536.2|11598.1|11538.4|11555.7|11516.2|7
1616001300000|2021-03-17 17:15:00|11574|11550|11602.6|11562.6|11607|11568.6|11574|11550|6
1616001600000|2021-03-17 17:20:00|11596.5|11572.5|11581.2|11521.2|11620.4|11589.2|11581.2|11521.2|13
1616001900000|2021-03-17 17:25:00|11573.2|11549.2|11548.8|11488.8|11580.7|11556.7|11541.3|11486.8|7
1616002200000|2021-03-17 17:30:00|11546.8|11486.8|11590.7|11530.7|11598.2|11538.2|11544.9|11484.9|8
1616002500000|2021-03-17 17:35:00|11582.7|11558.7|11585|11561|11586.9|11562.9|11582.7|11558.7|5
1616002800000|2021-03-17 17:40:00|11580|11556|11575|11551|11580|11556|11571.2|11547.2|6
1616003100000|2021-03-17 17:45:00|11571.2|11547.2|11571.2|11547.2|11571.2|11547.2|11571.2|11547.2|4
1616003400000|2021-03-17 17:50:00|11567.3|11543.3|11577.8|11537.8|11577.8|11543.3|11564.8|11537.8|6
1616003700000|2021-03-17 17:55:00|11571.8|11547.8|11598.2|11538.2|11611.7|11557|11571.8|11538.2|16
1616068800000|2021-03-18 12:00:00|11816.7|11756.7|11789.3|11729.3|11816.7|11762.9|11761|11703.5|37
1616069100000|2021-03-18 12:05:00|11804.3|11744.3|11790.4|11730.4|11814.3|11774.7|11781.3|11729.8|7
1616069400000|2021-03-18 12:10:00|11791|11731|11787.9|11727.9|11792.9|11742.7|11766.7|11719.8|7
1616069700000|2021-03-18 12:15:00|11785.4|11725.4|11739.1|11679.1|11786.6|11732.2|11739.1|11679.1|3
1616070000000|2021-03-18 12:20:00|11741.6|11681.6|11721|11681|11754.1|11694.1|11719.1|11676.6|0
1616070300000|2021-03-18 12:25:00|11721.6|11681.6|11747.9|11687.9|11755.3|11695.3|11699.1|11639.1|10
1616070600000|2021-03-18 12:30:00|11746|11686|11721.6|11661.6|11750.4|11719.8|11721.6|11661.6|3
1616070900000|2021-03-18 12:35:00|11719.7|11659.7|11693.5|11653.5|11729.1|11669.1|11680.5|11649.1|2
1616071200000|2021-03-18 12:40:00|11687.4|11663.4|11658.5|11598.5|11688|11664|11638|11593.5|6
1616071500000|2021-03-18 12:45:00|11660.4|11600.4|11688.6|11628.6|11699.8|11639.8|11660.4|11600.4|4
1616071800000|2021-03-18 12:50:00|11689.2|11629.2|11703.6|11643.6|11703.6|11648.6|11688.6|11628.6|1
1616072100000|2021-03-18 12:55:00|11708.6|11648.6|11681.3|11657.3|11708.6|11659.7|11681.3|11648.6|1
1616072400000|2021-03-18 13:00:00|11679.3|11619.3|11696.7|11656.7|11704.8|11656.7|11644.9|11593.6|13
1616072700000|2021-03-18 13:05:00|11733.2|11673.2|11743.1|11683.1|11767.5|11738.1|11731.1|11671.1|22
1616073000000|2021-03-18 13:10:00|11745|11685|11757.7|11733.7|11768.3|11733.7|11725.7|11685|8
1616073300000|2021-03-18 13:15:00|11762.1|11738.1|11819.4|11759.4|11819.4|11776.1|11762.1|11738.1|9
1616073600000|2021-03-18 13:20:00|11817.5|11757.5|11819.4|11759.4|11819.4|11768.1|11767|11730.6|4
1616073900000|2021-03-18 13:25:00|11821.2|11761.2|11810|11770|11821.9|11770|11809.9|11749.9|2
1616074200000|2021-03-18 13:30:00|11809.4|11769.4|11794.5|11770.5|11818.8|11770.5|11792|11742.5|2
1616074500000|2021-03-18 13:35:00|11797|11773|11801.9|11761.9|11846.9|11817.4|11795.1|11747.5|22
1616074800000|2021-03-18 13:40:00|11800|11760|11807.6|11747.6|11826.2|11783.8|11789.4|11733.8|7
1616075100000|2021-03-18 13:45:00|11809.5|11749.5|11807.6|11747.6|11814.5|11767|11801.3|11741.3|5
1616075400000|2021-03-18 13:50:00|11809.5|11749.5|11811.4|11751.4|11814.5|11775.6|11799.6|11749.5|13
1616075700000|2021-03-18 13:55:00|11802.7|11742.7|11805.7|11745.7|11810.8|11758.2|11793.8|11740.7|3
1616076000000|2021-03-18 14:00:00|11803.9|11743.9|11786.4|11726.4|11803.9|11744.3|11768.3|11717|5
1616076300000|2021-03-18 14:05:00|11792.4|11732.4|11779.6|11719.6|11792.4|11732.4|11771.4|11711.4|5
1616076600000|2021-03-18 14:10:00|11782.1|11722.1|11793.3|11753.3|11805.2|11753.8|11777.8|11722.1|3
1616076900000|2021-03-18 14:15:00|11805.2|11745.2|11795.8|11755.8|11805.2|11757.7|11795.8|11745.2|4
1616077200000|2021-03-18 14:20:00|11797|11757|11798.9|11758.9|11810.8|11758.9|11797|11750.8|5
1616077500000|2021-03-18 14:25:00|11797|11757|11789.7|11765.7|11801.4|11765.7|11789.7|11757|1
1616077800000|2021-03-18 14:30:00|11787.2|11763.2|11792.7|11732.7|11798.3|11765.7|11777.7|11732.7|6
1616078100000|2021-03-18 14:35:00|11797.7|11737.7|11799|11739|11810.9|11763.4|11784.6|11732.7|5
1616078400000|2021-03-18 14:40:00|11800.9|11740.9|11782.7|11722.7|11800.9|11740.9|11750.3|11719|4
1616078700000|2021-03-18 14:45:00|11790.3|11730.3|11792.7|11732.7|11792.7|11732.7|11790.3|11730.3|0
1616079000000|2021-03-18 14:50:00|11793.3|11733.3|11757.1|11697.1|11793.3|11745.2|11752.2|11697.1|10
1616079300000|2021-03-18 14:55:00|11747.1|11687.1|11760.3|11700.3|11765.2|11705.2|11739.6|11679.6|3
1616079600000|2021-03-18 15:00:00|11767.8|11707.8|11777.8|11717.8|11787.8|11727.8|11765.3|11705.3|3
1616079900000|2021-03-18 15:05:00|11769.7|11729.7|11770.3|11730.3|11777.8|11745.8|11767.3|11717.8|4
1616080200000|2021-03-18 15:10:00|11772.2|11732.2|11769.8|11745.8|11773.4|11748.3|11767.3|11732.2|5
1616080500000|2021-03-18 15:15:00|11772.3|11748.3|11790.3|11750.3|11790.3|11750.3|11772.3|11748.3|1
1616080800000|2021-03-18 15:20:00|11794.7|11754.7|11772.3|11748.3|11797.8|11754.7|11771.7|11735.3|2
1616081100000|2021-03-18 15:25:00|11772.9|11748.9|11773.5|11733.5|11775.5|11751.5|11767.3|11731|4
1616081400000|2021-03-18 15:30:00|11768|11744|11775.5|11751.5|11801|11754|11768|11736|3
1616081700000|2021-03-18 15:35:00|11789.1|11749.1|11806|11766|11811|11766|11789.1|11748.5|1
1616082000000|2021-03-18 15:40:00|11796.2|11772.2|11788.5|11748.5|11799.2|11772.2|11785.4|11733.5|3
1616082300000|2021-03-18 15:45:00|11787.9|11747.9|11775.5|11751.5|11802.3|11754.6|11775.5|11742.3|2
1616082600000|2021-03-18 15:50:00|11789.9|11765.9|11819.3|11795.3|11822.3|11795.3|11789.9|11763.6|10
1616082900000|2021-03-18 15:55:00|11817.4|11793.4|11819.9|11795.9|11819.9|11795.9|11817.4|11793.4|1
1616083200000|2021-03-18 16:00:00|11810.4|11770.4|11819.3|11795.3|11819.3|11795.3|11810|11770.4|12
1616083500000|2021-03-18 16:05:00|11816.8|11792.8|11810|11786|11822.3|11792.8|11810|11782.3|4
1616083800000|2021-03-18 16:10:00|11809.4|11785.4|11801.9|11777.9|11815.6|11791.6|11801.9|11777.9|5
1616084100000|2021-03-18 16:15:00|11791.9|11767.9|11804.3|11764.3|11810.7|11786.7|11791.9|11764.3|6
1616084400000|2021-03-18 16:20:00|11792.5|11768.5|11775.5|11715.5|11802.4|11768.5|11769.9|11709.9|3
1616084700000|2021-03-18 16:25:00|11774.9|11714.9|11782.4|11742.4|11784.9|11742.4|11755.5|11707.4|1
1616085000000|2021-03-18 16:30:00|11771.9|11747.9|11777.4|11717.4|11781.8|11747.9|11749.4|11699.9|3
1616085300000|2021-03-18 16:35:00|11769.9|11709.9|11749.3|11709.3|11777.4|11724.9|11744.3|11692.4|3
1616085600000|2021-03-18 16:40:00|11749.4|11709.4|11749.4|11709.4|11749.4|11709.4|11749.4|11709.4|0
1616085900000|2021-03-18 16:45:00|11747.5|11707.5|11756.9|11716.9|11756.9|11716.9|11731.4|11701.9|7
1616086200000|2021-03-18 16:50:00|11743.9|11719.9|11741.9|11701.9|11743.9|11719.9|11739.5|11701.9|2
1616086500000|2021-03-18 16:55:00|11732|11708|11744.4|11704.4|11744.4|11708|11732|11697.5|0
1616086800000|2021-03-18 17:00:00|11740.6|11700.6|11740|11700|11741.9|11701.9|11740|11700|0
1616087100000|2021-03-18 17:05:00|11738.1|11698.1|11740|11700|11752.5|11703|11722|11692.5|2
1616087400000|2021-03-18 17:10:00|11752.5|11692.5|11740.1|11700.1|11758.8|11704.4|11740.1|11691.9|4
1616087700000|2021-03-18 17:15:00|11752|11692|11740.1|11700.1|11752|11700.1|11740.1|11692|1
1616088000000|2021-03-18 17:20:00|11727.1|11703.1|11727.1|11703.1|11737.6|11705.6|11727.1|11697.6|2
1616088300000|2021-03-18 17:25:00|11725.9|11701.9|11748.3|11724.3|11748.3|11724.3|11705.1|11660.1|21
1616088600000|2021-03-18 17:30:00|11745.8|11721.8|11790.7|11730.7|11796.4|11736.4|11742.7|11708.8|3
1616088900000|2021-03-18 17:35:00|11790.1|11730.1|11760.2|11736.2|11796.4|11738.1|11760.2|11719.5|2
1616089200000|2021-03-18 17:40:00|11760.3|11736.3|11763.9|11723.9|11763.9|11736.3|11748.4|11720.8|4
1616089500000|2021-03-18 17:45:00|11760.9|11736.9|11748.4|11724.4|11763.4|11739.4|11748.4|11724.4|4
1616089800000|2021-03-18 17:50:00|11753.4|11729.4|11762.8|11738.8|11763.4|11739.4|11753.4|11729.4|2
1616090100000|2021-03-18 17:55:00|11763.4|11739.4|11810.2|11750.2|11845.2|11794.4|11760.9|11733.9|49
1616155200000|2021-03-19 12:00:00|11837.3|11777.3|11801.8|11741.8|11837.3|11777.3|11751.2|11691.2|32
1616155500000|2021-03-19 12:05:00|11804.3|11744.3|11831.1|11771.1|11836.1|11776.8|11796.8|11736.8|7
1616155800000|2021-03-19 12:10:00|11829.3|11769.3|11821.8|11761.8|11829.3|11769.3|11811.8|11751.8|1
1616156100000|2021-03-19 12:15:00|11819.3|11759.3|11821.8|11761.8|11821.8|11761.8|11816.8|11756.8|0
1616156400000|2021-03-19 12:20:00|11823.7|11763.7|11814.3|11754.3|11823.7|11763.7|11806.8|11746.8|0
1616156700000|2021-03-19 12:25:00|11816.2|11756.2|11814.3|11774.3|11819.3|11774.3|11811.2|11756.2|0
1616157000000|2021-03-19 12:30:00|11813.1|11753.1|11779.4|11739.4|11813.1|11753.1|11773.9|11739.4|4
1616157300000|2021-03-19 12:35:00|11768.9|11744.9|11749.4|11689.4|11774.4|11744.9|11745.7|11685.7|7
1616157900000|2021-03-19 12:45:00|11744.4|11684.4|11710.8|11686.8|11744.4|11695.5|11710.8|11681.3|3
1616158200000|2021-03-19 12:50:00|11710.9|11686.9|11710.9|11686.9|11710.9|11686.9|11710.9|11686.9|1
1616158500000|2021-03-19 12:55:00|11708.4|11684.4|11781.9|11721.9|11791.9|11731.9|11708.4|11680.7|10
1616158800000|2021-03-19 13:00:00|11776.9|11736.9|11792|11752|11801.9|11760.5|11773.9|11736.9|3
1616159100000|2021-03-19 13:05:00|11790.1|11750.1|11786.5|11762.5|11790.1|11762.5|11779|11749.5|4
1616159400000|2021-03-19 13:10:00|11789|11765|11822|11782|11822|11782|11789|11765|7
1616160000000|2021-03-19 13:20:00|11819.5|11779.5|11812|11752|11825.8|11779.5|11809.5|11749.5|3
1616160300000|2021-03-19 13:25:00|11809.5|11749.5|11809.5|11749.5|11809.5|11749.5|11809.5|11749.5|0
1616160600000|2021-03-19 13:30:00|11812|11752|11810.8|11770.8|11814.5|11770.8|11808.2|11752|1
1616160900000|2021-03-19 13:35:00|11804.7|11780.7|11802.2|11778.2|11830.2|11780.7|11802.2|11770.2|2
1616161200000|2021-03-19 13:40:00|11799.7|11775.7|11793.5|11769.5|11806.5|11778.2|11793.5|11765.2|3
1616161500000|2021-03-19 13:45:00|11797.1|11737.1|11774.1|11750.1|11799.6|11750.1|11767.7|11707.7|17
1616162100000|2021-03-19 13:55:00|11776.6|11752.6|11779.8|11755.8|11797|11757|11774.1|11750.1|4
1616162400000|2021-03-19 14:00:00|11795.3|11735.3|11798.4|11738.4|11798.4|11742.8|11782.8|11735.3|4
1616162700000|2021-03-19 14:05:00|11798.5|11738.5|11788.5|11728.5|11798.5|11738.5|11786|11726|3
1616163000000|2021-03-19 14:10:00|11786.6|11726.6|11777.2|11737.2|11791|11738.5|11749.9|11721|2
1616163300000|2021-03-19 14:15:00|11779|11739|11779.7|11739.7|11779.7|11739.7|11779|11739|0
1616163600000|2021-03-19 14:20:00|11776|11736|11777.2|11737.2|11784.7|11737.2|11774.7|11724.7|3
1616163900000|2021-03-19 14:25:00|11772.2|11732.2|11774.2|11750.2|11784.1|11750.2|11772.2|11724.1|0
1616164200000|2021-03-19 14:30:00|11770.4|11746.4|11770.4|11746.4|11770.4|11746.4|11770.4|11746.4|0
1616164500000|2021-03-19 14:35:00|11773.4|11733.4|11799.8|11739.8|11799.8|11747.3|11773.4|11729.8|7
1616164800000|2021-03-19 14:40:00|11800.4|11740.4|11784.9|11760.9|11800.4|11760.9|11782.4|11740.4|1
1616165100000|2021-03-19 14:45:00|11770.4|11710.4|11687.9|11627.9|11787.9|11727.9|11664.2|11604.2|142
1616165400000|2021-03-19 14:50:00|11689.8|11629.8|11695.5|11635.5|11702.9|11642.9|11665.5|11605.5|5
1616165700000|2021-03-19 14:55:00|11680.5|11640.5|11645.5|11585.5|11680.5|11646.6|11645.5|11585.5|8
1616166000000|2021-03-19 15:00:00|11633|11593|11648|11588|11673.5|11621.6|11617.5|11585.4|12
1616166300000|2021-03-19 15:05:00|11650.5|11590.5|11650.5|11590.5|11654.4|11623.5|11647.5|11590.5|2
1616166600000|2021-03-19 15:10:00|11641.8|11617.8|11645|11621|11645|11621|11641.8|11617.8|0
1616166900000|2021-03-19 15:15:00|11651.2|11611.2|11685.5|11625.5|11700.5|11640.5|11640.7|11605.5|2
1616167200000|2021-03-19 15:20:00|11688|11628|11680.6|11620.6|11690.5|11630.5|11680.5|11620.5|1
1616167500000|2021-03-19 15:25:00|11678.7|11618.7|11665.6|11605.6|11680.6|11620.6|11640.2|11600.6|3
1616167800000|2021-03-19 15:30:00|11667.4|11607.4|11673.1|11613.1|11674.9|11614.9|11667.4|11607.4|1
1616168100000|2021-03-19 15:35:00|11671.2|11611.2|11660.6|11600.6|11671.2|11611.2|11627.6|11595.6|1
1616168400000|2021-03-19 15:40:00|11666.1|11606.1|11655.6|11595.6|11670.6|11610.6|11622.6|11595|3
1616168700000|2021-03-19 15:45:00|11657.5|11597.5|11645.6|11585.6|11658.1|11598.1|11645|11585|4
1616169000000|2021-03-19 15:50:00|11646.8|11586.8|11685.6|11625.6|11685.6|11631.1|11646.8|11586.8|5
1616169300000|2021-03-19 15:55:00|11685.7|11625.7|11690.7|11630.7|11690.7|11630.7|11685.7|11625.7|0
1616169600000|2021-03-19 16:00:00|11693.2|11633.2|11698.2|11638.2|11698.2|11638.2|11693.2|11633.2|0
1616169900000|2021-03-19 16:05:00|11696.3|11636.3|11700.7|11640.7|11700.7|11640.7|11695.7|11635.7|0
1616170200000|2021-03-19 16:10:00|11673.5|11649.5|11670.9|11646.9|11680.7|11649.5|11670.2|11640.7|5
1616170500000|2021-03-19 16:15:00|11670.2|11646.2|11670.2|11646.2|11670.2|11646.2|11670.2|11646.2|0
1616170800000|2021-03-19 16:20:00|11672.7|11648.7|11642.1|11582.1|11675.7|11648.7|11629.6|11581.4|8
1616171100000|2021-03-19 16:25:00|11630.2|11590.2|11589.6|11529.6|11641.4|11590.2|11582.1|11529.6|34
1616171400000|2021-03-19 16:30:00|11587.7|11527.7|11550.8|11490.8|11587.7|11543.2|11547.8|11490.8|13
1616171700000|2021-03-19 16:35:00|11538.9|11498.9|11545.3|11521.3|11568.3|11521.3|11525.3|11490.8|9
1616172000000|2021-03-19 16:40:00|11578.3|11518.3|11613.3|11553.3|11629.5|11569.5|11545.3|11500.8|10
1616172300000|2021-03-19 16:45:00|11614.4|11574.4|11579|11519|11618.3|11578.3|11575.8|11515.8|11
1616172600000|2021-03-19 16:50:00|11576.5|11516.5|11571.5|11511.5|11579|11519|11569|11509|2
1616172900000|2021-03-19 16:55:00|11569.7|11509.7|11559.7|11499.7|11571.5|11511.5|11559|11499|16
1616173200000|2021-03-19 17:00:00|11566.5|11506.5|11599.7|11539.7|11599.7|11539.7|11566.5|11506.5|2
1616173500000|2021-03-19 17:05:00|11596.4|11536.4|11604|11544|11604|11544|11577.2|11517.2|1
1616173800000|2021-03-19 17:10:00|11601.5|11541.5|11576.6|11516.6|11601.5|11541.5|11576.5|11516.5|2
1616174100000|2021-03-19 17:15:00|11579.1|11519.1|11576.6|11516.6|11579.1|11519.1|11576.6|11516.6|1
1616174400000|2021-03-19 17:20:00|11581.6|11521.6|11590.3|11530.3|11590.3|11530.3|11581.6|11521.6|3
1616174700000|2021-03-19 17:25:00|11589.6|11529.6|11670.4|11610.4|11671.1|11616.6|11587.8|11527.8|19
1616175000000|2021-03-19 17:30:00|11671.1|11611.1|11628.6|11568.6|11671.1|11617.4|11628.6|11568.6|1
1616175300000|2021-03-19 17:35:00|11641.1|11581.1|11641.1|11581.1|11641.1|11581.1|11638.6|11578.6|0
1616175900000|2021-03-19 17:45:00|11638.6|11578.6|11631.1|11571.1|11641.1|11581.1|11631.1|11571.1|0
1616176200000|2021-03-19 17:50:00|11631.2|11571.2|11582.5|11522.5|11631.2|11579.8|11576.2|11522.5|2
1616176500000|2021-03-19 17:55:00|11584.3|11524.3|11628.7|11568.7|11632.5|11572.5|11576.2|11516.2|21
1616414400000|2021-03-22 12:00:00|11619.5|11559.5|11617|11557|11632|11572|11534|11500.4|43
1616414700000|2021-03-22 12:05:00|11610.1|11550.1|11613.7|11553.7|11617|11557|11604.5|11544.5|3
1616415000000|2021-03-22 12:10:00|11598.7|11538.7|11586.3|11526.3|11598.8|11544.7|11563.3|11526.3|6
1616415300000|2021-03-22 12:15:00|11586.6|11546.6|11588.8|11548.8|11592.6|11551.3|11586.3|11526.3|2
1616415600000|2021-03-22 12:20:00|11587.1|11547.1|11571.3|11531.3|11587.1|11550.8|11570.8|11531.3|2
1616415900000|2021-03-22 12:25:00|11561.6|11537.6|11560.8|11536.8|11561.6|11537.6|11560.8|11536.8|0
1616416200000|2021-03-22 12:30:00|11555.8|11531.8|11571.3|11531.3|11571.3|11536.8|11555.8|11531.3|3
1616416500000|2021-03-22 12:35:00|||||||||1
1616416800000|2021-03-22 12:40:00|11560.8|11536.8|11540.1|11516.1|11570.6|11536.8|11540.1|11516.1|8
1616417400000|2021-03-22 12:50:00|11545.5|11521.5|11593.1|11553.1|11595.6|11566.1|11545.5|11521.5|7
1616417700000|2021-03-22 12:55:00|11591.4|11551.4|11590.6|11550.6|11593.1|11553.1|11590.6|11550.6|0
1616418000000|2021-03-22 13:00:00|11589.9|11549.9|11559.4|11535.4|11589.9|11555.4|11557.6|11533.6|12
1616418300000|2021-03-22 13:05:00|11556.9|11532.9|11564.4|11540.4|11564.4|11540.4|11556.9|11532.9|1
1616418600000|2021-03-22 13:10:00|11567.5|11543.5|11592.6|11532.6|11592.6|11553.9|11567.5|11532.6|3
1616418900000|2021-03-22 13:15:00|11587.4|11547.4|11587.4|11547.4|11595.7|11547.4|11587.4|11535.7|1
1616419200000|2021-03-22 13:20:00|11584.9|11544.9|11573.7|11549.7|11599.9|11550.4|11571.9|11539.2|0
1616420100000|2021-03-22 13:35:00|11572|11548|11557|11533|11585.2|11549.7|11556.7|11505|25
1616420400000|2021-03-22 13:40:00|11556.2|11532.2|11552|11528|11556.2|11532.2|11547.8|11523.8|1
1616420700000|2021-03-22 13:45:00|11567.7|11527.7|11560.5|11536.5|11567.7|11538.2|11557.2|11525.2|4
1616421000000|2021-03-22 13:50:00|11562|11538|11562.8|11538.8|11562.8|11538.8|11562|11538|0
1616421300000|2021-03-22 13:55:00|11563.6|11539.6|11563.6|11539.6|11563.6|11539.6|11563.6|11539.6|9
1616421600000|2021-03-22 14:00:00|11561.1|11537.1|11560.4|11536.4|11561.1|11537.1|11560.3|11536.3|3
1616421900000|2021-03-22 14:05:00|11566.6|11526.6|11554.4|11530.4|11566.6|11532.9|11551.1|11525.9|11
1616422500000|2021-03-22 14:15:00|11554.5|11530.5|11554.5|11530.5|11554.5|11530.5|11554.5|11530.5|2
1616422800000|2021-03-22 14:20:00|11553.7|11529.7|11549.5|11525.5|11556.2|11532.2|11549.5|11525.5|5
1616423100000|2021-03-22 14:25:00|11550.2|11526.2|11561.2|11537.2|11561.2|11537.2|11550.2|11526.2|9
1616423400000|2021-03-22 14:30:00|11562.9|11538.9|11576.7|11536.7|11602.5|11554.2|11562.9|11536.7|5
1616424000000|2021-03-22 14:40:00|11567|11543|11563.8|11539.8|11567|11543|11563.7|11539.7|0
1616424300000|2021-03-22 14:45:00|11564.5|11540.5|11567.1|11543.1|11567.1|11543.1|11564.5|11540.5|1
1616424600000|2021-03-22 14:50:00|11569.6|11545.6|11569.6|11545.6|11569.6|11545.6|11569.6|11545.6|6
1616424900000|2021-03-22 14:55:00|11567.1|11543.1|11600.1|11540.1|11600.1|11543.1|11567.1|11537.6|3
1616425200000|2021-03-22 15:00:00|11598.4|11538.4|11567.1|11543.1|11598.4|11548.1|11567.1|11536.8|2
1616425500000|2021-03-22 15:05:00|11565.4|11541.4|11581.1|11541.1|11581.1|11541.4|11562.1|11535.3|1
1616425800000|2021-03-22 15:10:00|11600.1|11540.1|11587.6|11547.6|11602.6|11549.2|11582.6|11540.1|3
1616426100000|2021-03-22 15:15:00|11582.1|11558.1|11595.2|11555.2|11595.2|11558.1|11582.1|11555.1|1
1616426400000|2021-03-22 15:20:00|11592.7|11552.7|11579.7|11555.7|11595.2|11558.2|11579.7|11551.9|1
1616426700000|2021-03-22 15:25:00|11591.9|11551.9|11593.6|11553.6|11593.6|11553.6|11591.9|11551.9|3
1616427000000|2021-03-22 15:30:00|11591.9|11551.9|11590.6|11566.6|11591.9|11566.6|11587.4|11551.9|0
1616427300000|2021-03-22 15:35:00|11590.7|11566.7|11592.2|11568.2|11592.2|11568.2|11590.7|11566.7|0
1616427600000|2021-03-22 15:40:00|11594.7|11570.7|11594.7|11570.7|11594.7|11570.7|11594.7|11570.7|1
1616427900000|2021-03-22 15:45:00|11594.8|11570.8|11594.8|11570.8|11594.8|11570.8|11594.8|11570.8|0
1616428200000|2021-03-22 15:50:00|11598.2|11574.2|11599.8|11575.8|11599.8|11575.8|11598.2|11574.2|0
1616428500000|2021-03-22 15:55:00|11601.3|11577.3|11617.8|11557.8|11635.3|11608.3|11601.3|11550.3|21
1616428800000|2021-03-22 16:00:00|11620.3|11560.3|11592.8|11552.8|11620.3|11560.3|11592.8|11550.3|1
1616429100000|2021-03-22 16:05:00|11583.1|11559.1|11579.8|11555.8|11583.1|11559.1|11579.8|11555.8|2
1616429400000|2021-03-22 16:10:00|||||||||2
1616429700000|2021-03-22 16:15:00|11579.9|11555.9|11573.9|11549.9|11580.6|11556.6|11573.9|11549.9|3
1616430000000|2021-03-22 16:20:00|11571.4|11547.4|11556.4|11532.4|11571.4|11547.4|11556.4|11532.4|16
1616430300000|2021-03-22 16:25:00|11588.2|11528.2|11593.7|11533.7|11598.7|11549.2|11573.2|11526.8|7
1616430600000|2021-03-22 16:30:00|11564|11540|11568.5|11528.5|11575.7|11551.7|11561.5|11526|3
1616431200000|2021-03-22 16:40:00|11566.8|11526.8|11553.1|11529.1|11566.8|11531.5|11550.5|11526|2
1616431800000|2021-03-22 16:50:00|11550.6|11526.6|11550.6|11526.6|11550.6|11526.6|11550.6|11526.6|0
1616432700000|2021-03-22 17:05:00|11545.8|11521.8|11545.8|11521.8|11545.8|11521.8|11545.8|11521.8|2
1616433600000|2021-03-22 17:20:00|11545.1|11521.1|11545.1|11521.1|11545.1|11521.1|11545.1|11521.1|0
1616433900000|2021-03-22 17:25:00|11547.6|11523.6|11590.6|11530.6|11593.1|11543.6|11547.6|11523.6|3
1616434200000|2021-03-22 17:30:00|11579.5|11555.5|11590.1|11566.1|11590.1|11566.1|11577.9|11525.6|10
1616434800000|2021-03-22 17:40:00|11590.9|11566.9|11590.9|11566.9|11590.9|11566.9|11590.9|11566.9|1
1616435400000|2021-03-22 17:50:00|11591|11567|11600.5|11540.5|11601.3|11567.7|11586.7|11540.5|4
1616435700000|2021-03-22 17:55:00|11601.3|11541.3|11601.3|11541.3|11601.3|11565.3|11575.8|11541.3|4
1616500800000|2021-03-23 12:00:00|11576.8|11516.8|11584.3|11524.3|11586|11541.8|11576.8|11516.8|12
1616501100000|2021-03-23 12:05:00|11581.8|11521.8|11557.2|11533.2|11581.8|11533.2|11557.2|11521.8|1
1616501400000|2021-03-23 12:10:00|11556.4|11532.4|11570.2|11510.2|11570.2|11532.4|11533.9|11504.5|8
1616501700000|2021-03-23 12:15:00|11555.2|11515.2|11567.8|11507.8|11570.3|11515.3|11555.2|11506.1|8
1616502000000|2021-03-23 12:20:00|11566.1|11506.1|11551.9|11511.9|11566.1|11516.1|11551.9|11505.3|0
1616502300000|2021-03-23 12:25:00|11542.2|11518.2|11524.7|11500.7|11542.2|11518.2|11523|11499|2
1616502600000|2021-03-23 12:30:00|11536.1|11496.1|11558.6|11498.6|11558.6|11500.7|11524.7|11496.1|4
1616502900000|2021-03-23 12:35:00|11559.4|11499.4|11567.8|11507.8|11567.8|11507.8|11559.4|11499.4|0
1616503200000|2021-03-23 12:40:00|11565.3|11505.3|11563.7|11503.7|11565.3|11505.3|11562|11502|0
1616503500000|2021-03-23 12:45:00|11562|11502|11566.2|11506.2|11566.2|11506.2|11562|11502|0
1616503800000|2021-03-23 12:50:00|11567.9|11507.9|11568.7|11508.7|11568.7|11508.7|11567.9|11507.9|0
1616504100000|2021-03-23 12:55:00|11539.9|11515.9|11583.7|11523.7|11583.7|11523.7|11527.4|11503.4|3
1616504400000|2021-03-23 13:00:00|11577|11517|11563.7|11503.7|11593.8|11541.2|11563.7|11503.7|3
1616504700000|2021-03-23 13:05:00|11561.2|11501.2|11548.7|11508.7|11561.2|11508.7|11548.7|11501.2|0
1616505000000|2021-03-23 13:10:00|11548.8|11508.8|11546.3|11506.3|11548.8|11508.8|11546.3|11506.3|0
1616505300000|2021-03-23 13:15:00|11535.8|11511.8|11538.8|11498.8|11545.4|11516.8|11535.8|11498.8|1
1616505600000|2021-03-23 13:20:00|11538|11498|11516.6|11492.6|11538|11502.6|11516.6|11492.6|7
1616505900000|2021-03-23 13:25:00|11515.8|11491.8|11546.4|11506.4|11553.9|11506.4|11514.1|11490.1|5
1616506200000|2021-03-23 13:30:00|11548|11508|11542.2|11502.2|11554.7|11508.9|11542.2|11493.9|0
1616506500000|2021-03-23 13:35:00|11540.5|11500.5|11558.3|11534.3|11561.7|11537.7|11530.8|11496.3|6
1616506800000|2021-03-23 13:40:00|11556.7|11532.7|11527.5|11503.5|11556.7|11532.7|11527.5|11493|4
1616507100000|2021-03-23 13:45:00|11525|11501|11500.9|11476.9|11525|11501|11500.9|11476.9|7
1616507400000|2021-03-23 13:50:00|11499.2|11475.2|11538.9|11478.9|11558.9|11498.9|11489.2|11461.4|14
1616507700000|2021-03-23 13:55:00|11537.2|11477.2|11508.9|11468.9|11537.2|11477.2|11504.7|11464.7|2
1616508000000|2021-03-23 14:00:00|11517.2|11457.2|11516.4|11456.4|11517.2|11482|11504.7|11456.4|3
1616508300000|2021-03-23 14:05:00|11514.7|11454.7|11502.3|11462.3|11516.4|11462.3|11500.6|11448.9|20
1616508600000|2021-03-23 14:10:00|11508.9|11448.9|11508.9|11448.9|11508.9|11448.9|11508.9|11448.9|1
1616508900000|2021-03-23 14:15:00|11496.4|11456.4|11508.9|11448.9|11508.9|11457.2|11496.4|11446.4|0
1616509200000|2021-03-23 14:20:00|11508.1|11448.1|11470.9|11446.9|11508.1|11460.3|11465.9|11441.9|14
1616509500000|2021-03-23 14:25:00|11472.6|11448.6|11468.5|11444.5|11474|11448.6|11455.9|11429|36
1616509800000|2021-03-23 14:30:00|11465.1|11441.1|11460.2|11436.2|11465.1|11441.1|11460.1|11436.1|10
1616510100000|2021-03-23 14:35:00|11461.8|11437.8|11460.2|11436.2|11461.9|11437.9|11460.2|11436.2|4
1616510400000|2021-03-23 14:40:00|11456.9|11432.9|11455.2|11431.2|11456.9|11432.9|11455.2|11431.2|1
1616510700000|2021-03-23 14:45:00|11453.5|11429.5|11458.6|11434.6|11458.6|11434.6|11451|11427|7
1616511300000|2021-03-23 14:55:00|11456.9|11432.9|11458.6|11434.6|11458.6|11434.6|11456.9|11432.9|4
1616511600000|2021-03-23 15:00:00|11456.9|11432.9|11456.9|11432.9|11458.6|11434.6|11455.2|11431.2|3
1616511900000|2021-03-23 15:05:00|11455.3|11431.3|11457|11433|11458.6|11434.6|11455.3|11431.3|5
1616512200000|2021-03-23 15:10:00|11455.3|11431.3|11447|11423|11458.6|11434.6|11447|11423|2
1616512500000|2021-03-23 15:15:00|11434.5|11410.5|11446.2|11422.2|11452.5|11427.2|11434.5|11407.6|7
1616512800000|2021-03-23 15:20:00|11443.7|11419.7|11459.2|11419.2|11459.2|11421.4|11443.7|11416.7|4
1616513100000|2021-03-23 15:25:00|11460.9|11420.9|11460.9|11420.9|11460.9|11420.9|11459.2|11419.2|3
1616513400000|2021-03-23 15:30:00|11473.4|11413.4|11473.4|11413.4|11473.4|11413.4|11473.4|11413.4|0
1616513700000|2021-03-23 15:35:00|11465.1|11425.1|11461.8|11421.8|11465.1|11425.1|11461.8|11421.8|1
1616514300000|2021-03-23 15:45:00|11447.1|11423.1|11447.1|11423.1|11447.1|11423.1|11447.1|11423.1|0
1616514600000|2021-03-23 15:50:00|11446.3|11422.3|11452.6|11412.6|11473.5|11424|11435.4|11409.3|15
1616514900000|2021-03-23 15:55:00|11446.3|11422.3|11446.3|11422.3|11446.3|11422.3|11446.3|11422.3|0
1616515200000|2021-03-23 16:00:00|11452.6|11412.6|11450.5|11426.5|11452.6|11426.5|11446.3|11412.6|1
1616515800000|2021-03-23 16:10:00|11451.3|11427.3|11441.4|11417.4|11466.8|11429.8|11434.7|11410.7|12
1616516100000|2021-03-23 16:15:00|11439.7|11415.7|11441.4|11417.4|11441.4|11417.4|11439.7|11415.7|2
1616516400000|2021-03-23 16:20:00|11438|11414|11438|11414|11438|11414|11438|11414|1
1616516700000|2021-03-23 16:25:00|11438.9|11414.9|11405.5|11381.5|11438.9|11414.9|11374.7|11350.7|62
1616517000000|2021-03-23 16:30:00|11400.5|11376.5|11385.6|11361.6|11426|11377.3|11383.1|11344.4|17
1616517300000|2021-03-23 16:35:00|11383.1|11359.1|11378.9|11354.9|11386.9|11359.1|11378.9|11345.2|21
1616517600000|2021-03-23 16:40:00|11385.2|11345.2|11378.9|11354.9|11391.9|11356.6|11378.9|11345.2|6
1616517900000|2021-03-23 16:45:00|11378.1|11354.1|11374.8|11350.8|11389.4|11361.6|11374.7|11349.4|7
1616518200000|2021-03-23 16:50:00|11376.4|11352.4|11378.1|11354.1|11391.1|11364.1|11365.6|11341.6|26
1616518500000|2021-03-23 16:55:00|11379|11355|11379|11355|11379|11355|11379|11355|1
1616518800000|2021-03-23 17:00:00|11378.1|11354.1|11375.6|11351.6|11387|11354.1|11371.5|11342.8|21
1616519100000|2021-03-23 17:05:00|11374|11350|11374|11350|11387|11350|11361.5|11337.5|8
1616519400000|2021-03-23 17:10:00|11371.5|11347.5|11375.3|11315.3|11384.5|11347.5|11354|11311.2|17
1616519700000|2021-03-23 17:15:00|11377.8|11317.8|11349.9|11325.9|11379.5|11326.7|11349.9|11311.2|9
1616520000000|2021-03-23 17:20:00|11352.9|11292.9|11336.2|11296.2|11357.9|11310.1|11334|11288.7|42
1616520300000|2021-03-23 17:25:00|11325.7|11301.7|11277.4|11253.4|11325.7|11301.7|11252.4|11225.4|101
1616520600000|2021-03-23 17:30:00|11275.7|11251.7|11306.2|11246.2|11311.2|11256.7|11275.7|11237.9|8
1616520900000|2021-03-23 17:35:00|11298.7|11258.7|11313.8|11253.8|11318.8|11261.2|11280.8|11246.2|6
1616521200000|2021-03-23 17:40:00|11311.3|11251.3|11301.3|11261.3|11326.3|11275.1|11299.1|11251.3|2
1616521500000|2021-03-23 17:45:00|11296.6|11272.6|11341.3|11281.3|11343.8|11286.3|11296.6|11261.3|2
1616521800000|2021-03-23 17:50:00|11346.3|11286.3|11355.5|11295.5|11364.7|11326|11338.3|11278.8|7
1616522100000|2021-03-23 17:55:00|11358|11298|11333|11273|11360.5|11300.5|11333|11273|21
1616587200000|2021-03-24 12:00:00|11228.7|11204.7|11218.4|11158.4|11228.7|11204.7|11206.8|11146.8|49
1616587500000|2021-03-24 12:05:00|11216.8|11156.8|11203.5|11163.5|11216.8|11181.5|11188|11151|12
1616587800000|2021-03-24 12:10:00|11211.8|11151.8|11200.5|11176.5|11230.1|11176.5|11186.3|11151.8|15
1616588100000|2021-03-24 12:15:00|11206.8|11166.8|11212.6|11152.6|11225.1|11176.5|11195.5|11152.6|9
1616588400000|2021-03-24 12:20:00|11211|11151|11189.7|11165.7|11212.6|11170.7|11184.6|11150.1|4
1616588700000|2021-03-24 12:25:00|11186.4|11162.4|11181.3|11157.3|11186.4|11162.4|11181.3|11157.3|2
1616589000000|2021-03-24 12:30:00|11214.3|11154.3|11226.8|11166.8|11226.8|11166.8|11202.7|11154.3|8
1616589300000|2021-03-24 12:35:00|11218.8|11194.8|11252.1|11228.1|11252.1|11228.1|11217.1|11193.1|17
1616589600000|2021-03-24 12:40:00|11250.5|11226.5|11261.8|11221.8|11261.8|11228.2|11249.6|11221.8|4
1616590500000|2021-03-24 12:55:00|11261.9|11221.9|11262.6|11222.6|11265.1|11225.1|11261.9|11221.9|10
1616590800000|2021-03-24 13:00:00|11261|11221|11261|11221|11261.9|11231.5|11255.5|11218.4|6
1616591100000|2021-03-24 13:05:00|11266.1|11206.1|11263.5|11203.5|11266.1|11206.1|11263.5|11203.5|0
1616591400000|2021-03-24 13:10:00|11261.9|11201.9|11258.6|11218.6|11266|11218.6|11258.6|11201.9|0
1616591700000|2021-03-24 13:15:00|11266.1|11206.1|11266.1|11206.1|11270.2|11222.7|11257.7|11205.2|11
1616592000000|2021-03-24 13:20:00|11264.4|11204.4|11263.6|11223.6|11267.8|11223.6|11260.3|11204.4|7
1616592300000|2021-03-24 13:25:00|11264.4|11224.4|11267.8|11227.8|11268.7|11238.3|11262.3|11224.4|0
1616592600000|2021-03-24 13:30:00|11266.1|11226.1|11249|11225|11266.1|11228.3|11249|11221.1|5
1616592900000|2021-03-24 13:35:00|11247.3|11223.3|11240.3|11200.3|11247.3|11223.3|11240.3|11200.3|8
1616593200000|2021-03-24 13:40:00|11240.4|11200.4|11267.1|11207.1|11267.1|11207.1|11209.9|11183.7|24
1616593500000|2021-03-24 13:45:00|11263.8|11203.8|11238.4|11214.4|11263.8|11214.4|11224.9|11192.9|7
1616594100000|2021-03-24 13:55:00|11240.1|11216.1|11247.6|11223.6|11260.6|11223.6|11240.1|11216.1|2
1616594400000|2021-03-24 14:00:00|11253.9|11213.9|11240.9|11216.9|11254.7|11219.5|11235.9|11211.9|6
1616594700000|2021-03-24 14:05:00|11273.9|11213.9|11256.5|11216.5|11273.9|11218.9|11256.4|11208.9|6
1616595000000|2021-03-24 14:10:00|11260.6|11220.6|11256.5|11216.5|11260.6|11220.6|11256.5|11216.5|1
1616595300000|2021-03-24 14:15:00|11269|11209|11274|11214|11274|11217.4|11256.5|11208.1|7
1616595600000|2021-03-24 14:20:00|11272.4|11212.4|11238.5|11214.5|11273.1|11219.5|11236|11208.1|10
1616595900000|2021-03-24 14:25:00|11274|11214|11274|11214|11274.8|11214.8|11269|11209|4
1616596200000|2021-03-24 14:30:00|11259.1|11219.1|11254.1|11214.1|11259.1|11223.7|11247.7|11214|1
1616596500000|2021-03-24 14:35:00|11242.8|11218.8|11238.6|11214.6|11242.8|11218.8|11238.6|11214.6|0
1616596800000|2021-03-24 14:40:00|11236.1|11212.1|11262.4|11202.4|11262.4|11222.9|11222.7|11192.4|13
1616597100000|2021-03-24 14:45:00|11259.9|11199.9|11234.4|11210.4|11262.4|11212.9|11226|11194.9|10
1616597400000|2021-03-24 14:50:00|||||||||3
1616597700000|2021-03-24 14:55:00|11233.5|11209.5|11218.6|11194.6|11233.6|11209.6|11218.6|11194.6|3
1616598000000|2021-03-24 15:00:00|11220.2|11196.2|11213.6|11189.6|11254.1|11199.9|11212.7|11188.7|16
1616598300000|2021-03-24 15:05:00|||||||||1
1616598600000|2021-03-24 15:10:00|||||||||1
1616598900000|2021-03-24 15:15:00|11216.2|11192.2|11217.8|11193.8|11221.1|11197.1|11214.5|11190.5|11
1616599200000|2021-03-24 15:20:00|11216.9|11192.9|11212|11188|11216.9|11192.9|11212|11188|3
1616599500000|2021-03-24 15:25:00|11211.2|11187.2|11203.7|11179.7|11211.2|11187.2|11201.2|11177.2|31
1616599800000|2021-03-24 15:30:00|11203.8|11179.8|11210.4|11186.4|11212.9|11188.9|11203.8|11179.8|20
1616600100000|2021-03-24 15:35:00|11212.1|11188.1|11214.6|11190.6|11214.6|11190.6|11209.6|11185.6|3
1616600400000|2021-03-24 15:40:00|11209.6|11185.6|11202.1|11178.1|11209.6|11185.6|11202.1|11178.1|3
1616600700000|2021-03-24 15:45:00|11202.9|11178.9|11203|11179|11203|11179|11202.9|11178.9|6
1616601000000|2021-03-24 15:50:00|11202.1|11178.1|11202.1|11178.1|11203|11179|11202.1|11178.1|0
1616601300000|2021-03-24 15:55:00|11199.6|11175.6|11203.8|11179.8|11203.8|11179.8|11195.5|11171.5|15
1616601600000|2021-03-24 16:00:00|11202.1|11178.1|11199.7|11175.7|11202.1|11178.1|11199.6|11175.6|0
1616601900000|2021-03-24 16:05:00|11202.2|11178.2|11203|11179|11205.4|11181.4|11201.3|11177.3|24
1616602200000|2021-03-24 16:10:00|11204.7|11180.7|11203|11179|11204.7|11180.7|11203|11179|3
1616602500000|2021-03-24 16:15:00|11203.1|11179.1|11203.1|11179.1|11203.1|11179.1|11203.1|11179.1|0
1616602800000|2021-03-24 16:20:00|11201.4|11177.4|11200.6|11176.6|11203.1|11179.1|11200.6|11176.6|1
1616603100000|2021-03-24 16:25:00|11199|11175|11186.5|11162.5|11199|11175|11186.5|11162.5|21
1616603400000|2021-03-24 16:30:00|11184.7|11160.7|11181.5|11157.5|11184.7|11160.7|11181.5|11157.5|5
1616603700000|2021-03-24 16:35:00|11179.9|11155.9|11179|11155|11180.6|11156.6|11179|11155|6
1616604000000|2021-03-24 16:40:00|11176.5|11152.5|11160.7|11136.7|11176.5|11152.5|11158.2|11134.2|28
1616604300000|2021-03-24 16:45:00|11160.8|11136.8|11165.8|11141.8|11174|11150|11160.8|11136.8|4
1616604900000|2021-03-24 16:55:00|11167.4|11143.4|11163.3|11139.3|11167.4|11143.4|11163.3|11139.3|2
1616605200000|2021-03-24 17:00:00|11161.7|11137.7|11160.8|11136.8|11162.4|11138.4|11160.8|11136.8|3
1616605500000|2021-03-24 17:05:00|11158.3|11134.3|11158.3|11134.3|11163.2|11139.2|11158.3|11134.3|13
1616605800000|2021-03-24 17:10:00|11172.6|11148.6|11165.9|11141.9|11173.1|11148.6|11160.1|11133.1|24
1616606100000|2021-03-24 17:15:00|11164.2|11140.2|11157.6|11133.6|11164.2|11140.2|11157.6|11133.6|6
1616606400000|2021-03-24 17:20:00|11155.1|11131.1|11156.8|11132.8|11157.6|11133.6|11155.1|11131.1|18
1616606700000|2021-03-24 17:25:00|11155.1|11131.1|11176.4|11136.4|11179.9|11151.2|11155.1|11131.1|24
1616607000000|2021-03-24 17:30:00|11170.6|11130.6|11170.7|11130.7|11174.8|11134.8|11168.2|11128.2|3
1616607300000|2021-03-24 17:35:00|11173.9|11133.9|11172.6|11148.6|11183.2|11148.6|11167.6|11123.2|5
1616607600000|2021-03-24 17:40:00|11175.1|11151.1|11181.8|11157.8|11181.8|11157.8|11175.1|11151.1|5
1616607900000|2021-03-24 17:45:00|11182.7|11158.7|11207.3|11147.3|11212.3|11164.8|11182.7|11147.3|3
1616608200000|2021-03-24 17:50:00|11199.8|11159.8|11194.9|11154.9|11209.9|11159.8|11192.4|11147.4|2
1616608500000|2021-03-24 17:55:00|11190.1|11166.1|11161|11137|11200.2|11176.2|11161|11128.2|31
1616673600000|2021-03-25 12:00:00|11182.3|11122.3|11145|11121|11215.5|11155.5|11143.4|11115.5|25
1616673900000|2021-03-25 12:05:00|11149.1|11125.1|11145.9|11121.9|11154.3|11130.3|11145|11121|7
1616674200000|2021-03-25 12:10:00|||||||||8
1616674500000|2021-03-25 12:15:00|||||||||6
1616674800000|2021-03-25 12:20:00|11144.3|11120.3|11145.9|11121.9|11145.9|11121.9|11138.4|11114.4|3
1616675100000|2021-03-25 12:25:00|11146|11122|11141.7|11117.7|11155.8|11131.8|11141.7|11115.6|9
1616675400000|2021-03-25 12:30:00|11140.1|11116.1|11140.1|11116.1|11140.1|11116.1|11140.1|11116.1|2
1616675700000|2021-03-25 12:35:00|11141|11117|11139.4|11115.4|11141|11117|11139.4|11115.4|3
1616676000000|2021-03-25 12:40:00|11141|11117|11142.6|11118.6|11142.6|11118.6|11141|11117|2
1616676300000|2021-03-25 12:45:00|11141|11117|11139.4|11115.4|11141|11117|11139.4|11115.4|1
1616676600000|2021-03-25 12:50:00|11139.5|11115.5|11139.5|11115.5|11139.5|11115.5|11139.5|11115.5|1
1616676900000|2021-03-25 12:55:00|11141.1|11117.1|11142|11118|11142|11118|11137.9|11113.9|1
1616677200000|2021-03-25 13:00:00|11138.8|11114.8|11107.7|11083.7|11138.8|11114.8|11102|11078|69
1616677500000|2021-03-25 13:05:00|11109.3|11085.3|11127.3|11087.3|11139.8|11092.1|11109.3|11076.2|4
1616677800000|2021-03-25 13:10:00|11125.7|11101.7|11147.3|11087.3|11147.3|11111.2|11114.3|11082.3|3
1616678100000|2021-03-25 13:15:00|11140.5|11100.5|11142.4|11102.4|11142.4|11102.4|11140.5|11100.5|1
1616678400000|2021-03-25 13:20:00|11139.9|11099.9|11126.9|11102.9|11139.9|11102.9|11126.9|11099.9|2
1616678700000|2021-03-25 13:25:00|11114.4|11090.4|11100.3|11076.3|11114.4|11090.4|11100.3|11076.3|9
1616679000000|2021-03-25 13:30:00|11099.4|11075.4|11097.8|11073.8|11099.4|11075.4|11096.9|11072.9|4
1616679300000|2021-03-25 13:35:00|11099.4|11075.4|11129.9|11069.9|11130.8|11077.9|11097.8|11069.9|9
1616679600000|2021-03-25 13:40:00|11101.9|11077.9|11134.9|11074.9|11134.9|11078.8|11095.3|11065.4|5
1616679900000|2021-03-25 13:45:00|11123.3|11083.3|11123.8|11099.8|11136.7|11103.9|11112.1|11074|12
1616680200000|2021-03-25 13:50:00|11122.9|11098.9|11126.3|11102.3|11127.9|11103.9|11117.9|11093.9|7
1616680500000|2021-03-25 13:55:00|11121.3|11097.3|11132.2|11108.2|11132.2|11108.2|11119.7|11095.7|10
1616680800000|2021-03-25 14:00:00|11129|11105|11126.3|11102.3|11132.9|11108.9|11109.7|11085.7|19
1616681100000|2021-03-25 14:05:00|11132.9|11108.9|11140.4|11116.4|11142.9|11118.9|11126.3|11102.3|5
1616681400000|2021-03-25 14:10:00|11143.1|11119.1|11140.4|11116.4|11157.5|11122.3|11140.4|11115.9|4
1616681700000|2021-03-25 14:15:00|11141.4|11117.4|11131.9|11091.9|11141.4|11117.4|11123.9|11091.9|25
1616682000000|2021-03-25 14:20:00|11128.9|11104.9|11117.3|11093.3|11139.4|11107.4|11112.3|11086.9|7
1616682300000|2021-03-25 14:25:00|11118.9|11094.9|11118.9|11094.9|11118.9|11094.9|11118.9|11094.9|1
1616682600000|2021-03-25 14:30:00|11117.3|11093.3|11116.4|11092.4|11117.3|11093.3|11110.7|11086.7|22
1616682900000|2021-03-25 14:35:00|11114.8|11090.8|11116.4|11092.4|11116.4|11092.4|11113.9|11089.9|3
1616683200000|2021-03-25 14:40:00|11114.8|11090.8|11116.5|11092.5|11116.5|11092.5|11109.9|11085.9|10
1616683500000|2021-03-25 14:45:00|11118.1|11094.1|11116.5|11092.5|11130.2|11095|11109.9|11085.9|16
1616683800000|2021-03-25 14:50:00|11114|11090|11116.5|11092.5|11119|11095|11114|11090|2
1616684100000|2021-03-25 14:55:00|11118.1|11094.1|11120.6|11096.6|11120.6|11096.6|11118.1|11094.1|2
1616684400000|2021-03-25 15:00:00|11119|11095|11111.5|11087.5|11119|11095|11105.6|11081.6|14
1616684700000|2021-03-25 15:05:00|11110.6|11086.6|11158.7|11098.7|11161.2|11101.2|11108.1|11084.1|19
1616685000000|2021-03-25 15:10:00|11160.2|11100.2|11155.7|11131.7|11166.2|11131.7|11154.8|11100.2|4
1616685300000|2021-03-25 15:15:00|11157.5|11133.5|11206.2|11146.2|11256.9|11196.9|11148.2|11123.7|36
1616685600000|2021-03-25 15:20:00|11238.1|11178.1|11316|11256|11321.9|11261.9|11208.7|11153.7|41
1616685900000|2021-03-25 15:25:00|11320.3|11260.3|11353.3|11293.3|11353.3|11295.3|11305.3|11245.3|25
1616686200000|2021-03-25 15:30:00|11356|11296|11341.9|11281.9|11356|11302.6|11322.8|11262.8|20
1616686500000|2021-03-25 15:35:00|11338.7|11278.7|11322.9|11282.9|11338.7|11295.9|11290.1|11250.4|6
1616686800000|2021-03-25 15:40:00|11318.1|11278.1|11320.4|11260.4|11327.9|11285.9|11297.4|11257.9|4
1616687100000|2021-03-25 15:45:00|11297.6|11273.6|11277.4|11253.4|11305.4|11273.6|11277.4|11245.4|0
1616687400000|2021-03-25 15:50:00|11295.4|11255.4|11287.9|11227.9|11295.4|11255.9|11263.1|11220.2|7
1616687700000|2021-03-25 15:55:00|11282.9|11222.9|11249.9|11225.9|11290.4|11244.1|11247.4|11215.4|8
1616688000000|2021-03-25 16:00:00|11267.5|11227.5|11249.9|11225.9|11280.4|11235.5|11249.9|11215.9|4
1616688300000|2021-03-25 16:05:00|11242.4|11218.4|11215.9|11191.9|11242.5|11218.5|11215.9|11191.4|3
1616688600000|2021-03-25 16:10:00|11213.9|11173.9|11182.7|11158.7|11215.5|11175.5|11182.5|11155.3|5
1616688900000|2021-03-25 16:15:00|11180|11156|11200|11176|11200.5|11176|11177.5|11140.5|11
1616689200000|2021-03-25 16:20:00|11202.5|11178.5|11163.4|11139.4|11221.4|11191|11163.4|11139.4|10
1616689500000|2021-03-25 16:25:00|11155|11131|11121.6|11097.6|11155|11131|11120|11096|18
1616689800000|2021-03-25 16:30:00|11120|11096|11124.2|11100.2|11124.2|11100.2|11120|11096|2
1616690100000|2021-03-25 16:35:00|11134.2|11110.2|11169.7|11109.7|11174.7|11118.1|11134.2|11102.6|2
1616690400000|2021-03-25 16:40:00|11171.3|11111.3|11136.7|11112.7|11172.2|11120.2|11136.7|11108.6|1
1616690700000|2021-03-25 16:45:00|11129.2|11105.2|11134.7|11094.7|11174.7|11114.7|11114.2|11084.7|7
1616691000000|2021-03-25 16:50:00|11133.1|11093.1|11141.5|11101.5|11145.6|11101.5|11132.2|11084.7|2
1616691300000|2021-03-25 16:55:00|11141.6|11101.6|11123.6|11099.6|11141.6|11104.8|11123.6|11099.6|0
1616691600000|2021-03-25 17:00:00|11116.7|11092.7|11115.2|11091.2|11125.7|11095.2|11114.2|11084.8|4
1616691900000|2021-03-25 17:05:00|11116.8|11092.8|11116.8|11092.8|11121.8|11097.8|11111.8|11087.8|11
1616692200000|2021-03-25 17:10:00|11127.6|11103.6|11142.3|11102.3|11169.8|11109.8|11127.6|11084.8|8
1616692500000|2021-03-25 17:15:00|11139.1|11099.1|11117.7|11093.7|11154.1|11109.8|11115.2|11085.7|10
1616692800000|2021-03-25 17:20:00|11116.1|11092.1|11158.2|11098.2|11167.3|11107.3|11113.6|11089.6|10
1616693100000|2021-03-25 17:25:00|11153.5|11093.5|11173.3|11113.3|11189.8|11135.3|11132.3|11085.5|13
1616693400000|2021-03-25 17:30:00|11172.4|11112.4|11152.4|11112.4|11173.9|11117.2|11134.4|11103.3|4
1616693700000|2021-03-25 17:35:00|11160.8|11100.8|11147.4|11107.4|11162.4|11108.3|11147.4|11099.9|0
1616694000000|2021-03-25 17:40:00|11145.8|11105.8|11144.9|11104.9|11145.8|11105.8|11144.9|11104.9|2
1616694300000|2021-03-25 17:45:00|11148.1|11108.1|11137.4|11097.4|11149.9|11109.9|11137.4|11097.4|1
1616694600000|2021-03-25 17:50:00|11139|11099|11154.9|11094.9|11157.4|11107.4|11139|11094.9|4
1616694900000|2021-03-25 17:55:00|11146.5|11106.5|11152.5|11092.5|11155|11107.4|11137.5|11092.2|11
1616760000000|2021-03-26 12:00:00|11194.8|11134.8|11240.4|11200.4|11258.5|11201.4|11168.2|11108.2|19
1616760300000|2021-03-26 12:05:00|11237.9|11197.9|11229.8|11189.8|11240.4|11203.4|11227.4|11189.8|2
1616760600000|2021-03-26 12:10:00|11223.4|11199.4|11260.5|11220.5|11261.4|11220.5|11223.4|11196.7|2
1616760900000|2021-03-26 12:15:00|11267.3|11207.3|11265.8|11205.8|11271.4|11241.3|11259.6|11203.3|8
1616761200000|2021-03-26 12:20:00|11264.2|11204.2|11252|11192|11264.2|11204.2|11252|11192|8
1616761500000|2021-03-26 12:25:00|11252.1|11192.1|11274.6|11214.6|11274.6|11217.1|11252.1|11192.1|4
1616762100000|2021-03-26 12:35:00|11269.6|11229.6|11269.6|11229.6|11272.1|11232.1|11269.6|11229.6|0
1616762400000|2021-03-26 12:40:00|11268.1|11228.1|11267.1|11227.1|11268.1|11228.1|11267.1|11227.1|0
1616762700000|2021-03-26 12:45:00|11256.6|11232.6|11256.6|11232.6|11256.6|11232.6|11256.6|11232.6|0
1616763000000|2021-03-26 12:50:00|11256.7|11232.7|11256.7|11232.7|11256.7|11232.7|11256.7|11232.7|0
1616763300000|2021-03-26 12:55:00|11266.2|11226.2|11257.8|11217.8|11267.8|11232.7|11249.2|11217.8|4
1616763600000|2021-03-26 13:00:00|11265.3|11205.3|11236.7|11212.7|11265.3|11212.7|11236.7|11205.3|1
1616763900000|2021-03-26 13:05:00|11234.8|11210.8|11235.3|11175.3|11239.7|11210.8|11216.7|11175.3|7
1616764200000|2021-03-26 13:10:00|11226.9|11186.9|11235.3|11175.3|11236.3|11187.8|11226.9|11172.8|0
1616764500000|2021-03-26 13:15:00|11233.5|11173.5|11238.5|11178.5|11238.5|11178.5|11233.5|11173.5|2
1616764800000|2021-03-26 13:20:00|11231|11191|11231|11191|11237.9|11191|11229.1|11177.9|1
1616765100000|2021-03-26 13:25:00|11237.9|11177.9|11226|11166|11237.9|11177.9|11226|11166|5
1616765400000|2021-03-26 13:30:00|11231|11171|11231|11171|11231|11171|11231|11171|0
1616765700000|2021-03-26 13:35:00|11226.4|11166.4|11222.9|11162.9|11226.4|11166.4|11222.9|11162.9|2
1616766000000|2021-03-26 13:40:00|11220.4|11160.4|11192.4|11168.4|11220.4|11168.4|11192.4|11160.4|0
1616766300000|2021-03-26 13:45:00|11192.5|11168.5|11195.5|11155.5|11196.4|11168.5|11190|11155.5|4
1616766600000|2021-03-26 13:50:00|11218.3|11178.3|11210.9|11186.9|11218.3|11186.9|11210.9|11176.7|4
1616766900000|2021-03-26 13:55:00|||||||||1
1616767200000|2021-03-26 14:00:00|11217.4|11177.4|11217.4|11177.4|11217.4|11187|11210.9|11177.4|4
1616767500000|2021-03-26 14:05:00|11207.9|11183.9|11210|11186|11217.4|11187|11206.9|11177.4|0
1616767800000|2021-03-26 14:10:00|11209.1|11185.1|11209.1|11185.1|11209.1|11185.1|11207.5|11183.5|1
1616768100000|2021-03-26 14:15:00|11210.1|11186.1|11185.1|11161.1|11210.6|11186.1|11185.1|11150.6|4
1616768400000|2021-03-26 14:20:00|11182.6|11158.6|11185.1|11161.1|11185.1|11161.1|11180.1|11156.1|1
1616768700000|2021-03-26 14:25:00|11182.6|11158.6|11181.7|11157.7|11182.6|11158.6|11180.1|11156.1|8
1616769000000|2021-03-26 14:30:00|11180.1|11156.1|11180.1|11156.1|11180.1|11156.1|11180.1|11156.1|0
1616769300000|2021-03-26 14:35:00|11179.2|11155.2|11177.6|11153.6|11179.2|11155.2|11174.2|11150.2|17
1616769600000|2021-03-26 14:40:00|11174.8|11150.8|11171.7|11147.7|11175.1|11151.1|11171.7|11147.7|4
1616769900000|2021-03-26 14:45:00|11173.3|11149.3|11171.7|11147.7|11181.7|11157.7|11171.7|11147.7|9
1616770200000|2021-03-26 14:50:00|11173.5|11133.5|11164.2|11140.2|11173.5|11142.7|11164.2|11133.5|2
1616770500000|2021-03-26 14:55:00|11164.3|11140.3|11164.3|11140.3|11164.3|11140.3|11162.4|11138.4|1
1616770800000|2021-03-26 15:00:00|11161.2|11137.2|11159.3|11135.3|11161.2|11137.2|11154.3|11130.3|2
1616771400000|2021-03-26 15:10:00|11156.8|11132.8|11156.8|11132.8|11156.8|11132.8|11156.8|11132.8|0
1616771700000|2021-03-26 15:15:00|11155.3|11131.3|11149.3|11125.3|11155.3|11131.3|11149.3|11125.3|6
1616772000000|2021-03-26 15:20:00|11152.5|11128.5|11154.4|11130.4|11154.4|11130.4|11150.9|11126.9|5
1616772300000|2021-03-26 15:25:00|11151.9|11127.9|11150.8|11110.8|11155.9|11131.9|11140.3|11110.8|13
1616772600000|2021-03-26 15:30:00|11140.3|11116.3|11164.4|11140.4|11165.3|11141.3|11140.3|11116.3|24
1616772900000|2021-03-26 15:35:00|11169.4|11145.4|11169.4|11145.4|11169.4|11145.4|11169.4|11145.4|1
1616773200000|2021-03-26 15:40:00|11171|11147|11192.4|11152.4|11214|11171.4|11171|11142.8|10
1616773500000|2021-03-26 15:45:00|11197.4|11137.4|11217.4|11177.4|11217.4|11182.3|11169.4|11137.4|7
1616773800000|2021-03-26 15:50:00|11229|11169|11177|11153|11229|11169|11177|11153|8
1616774100000|2021-03-26 15:55:00|11207.4|11147.4|11205|11165|11215|11169.9|11192|11147.4|6
1616774400000|2021-03-26 16:00:00|||||||||3
1616774700000|2021-03-26 16:05:00|11202|11178|11199.5|11175.5|11202|11178|11199.5|11175.5|0
1616775000000|2021-03-26 16:10:00|11202|11178|11204.5|11180.5|11229.1|11190.5|11202|11169.1|6
1616775300000|2021-03-26 16:15:00|11203|11179|11314.1|11254.1|11314.1|11254.1|11202|11170|54
1616775600000|2021-03-26 16:20:00|11312.5|11252.5|11310.1|11250.1|11312.6|11253.2|11287.5|11239.1|1
1616775900000|2021-03-26 16:25:00|11308.5|11248.5|11315.1|11255.1|11317.6|11288.1|11292.6|11232.6|9
1616776200000|2021-03-26 16:30:00|11300.1|11260.1|11305.1|11265.1|11315.1|11267.6|11300.1|11255.1|1
1616776500000|2021-03-26 16:35:00|11294.6|11270.6|11335.1|11275.1|11335.1|11280.4|11292.1|11265.1|6
1616776800000|2021-03-26 16:40:00|11336.1|11276.1|11334.6|11310.6|11346.7|11310.6|11327.7|11276.1|11
1616777100000|2021-03-26 16:45:00|11336.5|11312.5|11392.6|11332.6|11410.1|11378.1|11336.5|11312.5|22
1616777400000|2021-03-26 16:50:00|11390.1|11330.1|11397.7|11337.7|11399.8|11339.8|11370.1|11324.6|5
1616777700000|2021-03-26 16:55:00|11395.2|11355.2|11375.2|11315.2|11405.2|11370.7|11359.7|11315.2|18
1616778000000|2021-03-26 17:00:00|11373.3|11313.3|11320.2|11280.2|11373.3|11313.3|11314.7|11280.2|7
1616778300000|2021-03-26 17:05:00|11313.8|11289.8|11316.2|11276.2|11318.7|11289.8|11313.8|11276.2|1
1616778600000|2021-03-26 17:10:00|11292.6|11268.6|11270.2|11230.2|11295.2|11268.6|11270.2|11222.7|7
1616778900000|2021-03-26 17:15:00|11256|11232|11247.7|11207.7|11256|11232|11244.7|11207.7|3
1616779200000|2021-03-26 17:20:00|11247.8|11207.8|11252.8|11192.8|11255.3|11207.8|11247.8|11192.8|3
1616779500000|2021-03-26 17:25:00|11255.3|11195.3|11247.8|11207.8|11255.3|11224.8|11231.1|11195.3|20
1616779800000|2021-03-26 17:30:00|11250.3|11210.3|11244.8|11220.8|11255.3|11220.8|11236.1|11190.3|2
1616780100000|2021-03-26 17:35:00|11254.4|11214.4|11254.4|11214.4|11254.4|11214.4|11252.8|11212.8|0
1616780400000|2021-03-26 17:40:00|11247.9|11223.9|11232.3|11208.3|11248.9|11224.9|11232.3|11208.3|9
1616780700000|2021-03-26 17:45:00|11232.4|11208.4|11232.4|11208.4|11232.4|11208.4|11232.4|11208.4|1
1616781000000|2021-03-26 17:50:00|11248.1|11208.1|11247.9|11207.9|11250.4|11210.9|11232.4|11204.4|3
1616781300000|2021-03-26 17:55:00|11245.4|11205.4|11242.9|11182.9|11250.4|11220.9|11234.9|11177.9|13
1617019200000|2021-03-29 12:00:00|11253.5|11229.5|11306.5|11246.5|11313|11253|11232.5|11196.5|19
1617019500000|2021-03-29 12:05:00|11308|11248|11299.1|11239.1|11309|11249|11299.1|11239.1|1
1617019800000|2021-03-29 12:10:00|11287.6|11247.6|11309.1|11249.1|11316.6|11256.6|11286.6|11238|1
1617020100000|2021-03-29 12:15:00|11306.6|11246.6|11291.6|11251.6|11317.6|11257.6|11291.6|11244.1|2
1617020400000|2021-03-29 12:20:00|11292.7|11252.7|11293.6|11269.6|11304.1|11269.6|11285.4|11244.1|1
1617020700000|2021-03-29 12:25:00|11290.4|11266.4|11268.6|11244.6|11294.1|11266.4|11268.6|11239.1|6
1617021000000|2021-03-29 12:30:00|11266.1|11242.1|11259.2|11199.2|11269.2|11242.1|11259.2|11199.2|12
1617021300000|2021-03-29 12:35:00|11256.7|11196.7|11241.7|11181.7|11256.7|11196.7|11236.7|11181.7|2
1617021600000|2021-03-29 12:40:00|11244.2|11184.2|11258.7|11234.7|11288.1|11249.7|11228.8|11181.3|11
1617022200000|2021-03-29 12:50:00|11260.1|11236.1|11274.2|11234.2|11274.2|11249.7|11260.1|11234.2|4
1617022500000|2021-03-29 12:55:00|11276.7|11236.7|11251.7|11191.7|11276.7|11236.7|11239.2|11179.2|5
1617022800000|2021-03-29 13:00:00|11256|11196|11256.8|11196.8|11259.2|11199.2|11254.2|11194.2|1
1617023100000|2021-03-29 13:05:00|11255.3|11195.3|11256.8|11196.8|11256.8|11205.8|11226.3|11195.3|0
1617023400000|2021-03-29 13:10:00|11254.3|11214.3|11243.8|11219.8|11254.3|11219.8|11243.8|11214.3|1
1617023700000|2021-03-29 13:15:00|11241.3|11217.3|11248.8|11224.8|11248.8|11224.8|11241.3|11217.3|2
1617024000000|2021-03-29 13:20:00|11271.8|11231.8|11309.3|11249.3|11309.3|11249.3|11271.8|11224.3|6
1617024300000|2021-03-29 13:25:00|11313.6|11253.6|11328.3|11288.3|11330.8|11288.3|11311.1|11253.6|1
1617024600000|2021-03-29 13:30:00|||||||||1
1617024900000|2021-03-29 13:35:00|11318.9|11294.9|11306.9|11266.9|11321.9|11294.9|11306.9|11255.4|3
1617025200000|2021-03-29 13:40:00|11308.3|11268.3|11333.3|11273.3|11333.3|11279.9|11303.9|11268.3|3
1617025500000|2021-03-29 13:45:00|11329.4|11269.4|11335.8|11295.8|11335.8|11295.8|11324.4|11264.4|2
1617025800000|2021-03-29 13:50:00|11330.7|11306.7|11331.9|11271.9|11339.4|11308.8|11299.4|11259.4|7
1617026100000|2021-03-29 13:55:00|11329.1|11269.1|11316.9|11256.9|11329.1|11271.9|11311.9|11256.9|0
1617026400000|2021-03-29 14:00:00|11318.4|11258.4|11309.5|11249.5|11326.9|11266.9|11307|11247|7
1617026700000|2021-03-29 14:05:00|11310.9|11250.9|11307|11247|11329.5|11269.5|11302|11242|4
1617027000000|2021-03-29 14:10:00|11312|11252|11347|11287|11347|11302|11307|11252|8
1617027300000|2021-03-29 14:15:00|11345.6|11285.6|11347|11287|11347|11287|11340.6|11280.6|1
1617027600000|2021-03-29 14:20:00|11343.1|11283.1|11333.5|11273.5|11345.6|11290|11314|11267.7|2
1617027900000|2021-03-29 14:25:00|11334.9|11274.9|11322|11282|11341|11286|11319.5|11274.9|4
1617028200000|2021-03-29 14:30:00|11320.1|11296.1|11309.1|11285.1|11322.8|11296.1|11307.6|11282.8|2
1617028500000|2021-03-29 14:35:00|11307.6|11283.6|11261.6|11237.6|11309.6|11285.1|11261.6|11237.6|12
1617028800000|2021-03-29 14:40:00|11279.6|11239.6|11285.5|11261.5|11289.6|11262.6|11264.1|11229.6|8
1617029100000|2021-03-29 14:45:00|11291|11231|11272.1|11232.1|11294.6|11246|11269.1|11227.1|2
1617029400000|2021-03-29 14:50:00|11274.6|11234.6|11312.1|11252.1|11316.4|11256.4|11259.1|11234.6|4
1617029700000|2021-03-29 14:55:00|11314.6|11254.6|11317.1|11257.1|11317.1|11257.1|11314.6|11254.6|0
1617030000000|2021-03-29 15:00:00|11317.2|11257.2|11269.2|11245.2|11317.2|11257.2|11269.2|11237.2|1
1617030300000|2021-03-29 15:05:00|11267.7|11243.7|11266.7|11242.7|11267.7|11243.7|11266.7|11242.7|1
1617031200000|2021-03-29 15:20:00|11265.3|11241.3|11245.3|11221.3|11266.7|11242.7|11245.3|11221.3|9
1617031500000|2021-03-29 15:25:00|11247.8|11223.8|11314.8|11254.8|11314.8|11254.8|11247.8|11223.8|6
1617032100000|2021-03-29 15:35:00|11307.3|11267.3|11307.3|11267.3|11307.3|11267.3|11307.3|11267.3|0
1617032400000|2021-03-29 15:40:00|11309.8|11269.8|11332.3|11292.3|11339.8|11292.3|11307.3|11267.3|8
1617032700000|2021-03-29 15:45:00|11333.7|11293.7|11334.8|11294.8|11369.8|11310.3|11324.3|11293.7|15
1617033000000|2021-03-29 15:50:00|11333.8|11293.8|11332.3|11292.3|11333.8|11293.8|11329.8|11289.8|1
1617033300000|2021-03-29 15:55:00|11329.8|11289.8|11329.9|11289.9|11329.9|11292.9|11316.9|11289.8|1
1617034500000|2021-03-29 16:15:00|11330.3|11290.3|11318|11294|11333.1|11307.9|11316.9|11288.5|3
1617034800000|2021-03-29 16:20:00|11316.9|11292.9|11310.9|11286.9|11323.7|11299.7|11309.4|11285.4|10
1617035100000|2021-03-29 16:25:00|11311.9|11287.9|11312|11288|11312|11288|11307|11283|2
1617035400000|2021-03-29 16:30:00|11335|11295|11300|11260|11335|11304.4|11300|11253.5|11
1617035700000|2021-03-29 16:35:00|11290.5|11266.5|11300|11260|11300|11266.5|11290.5|11260|0
1617036000000|2021-03-29 16:40:00|11290.6|11266.6|11300|11260|11300|11266.6|11289.5|11258.9|1
1617036300000|2021-03-29 16:45:00|11290.6|11266.6|11294.5|11270.5|11298.9|11270.5|11290.6|11258.9|0
1617036600000|2021-03-29 16:50:00|11289.5|11265.5|11289.5|11265.5|11289.5|11265.5|11289.5|11265.5|1
1617036900000|2021-03-29 16:55:00|11289.6|11265.6|11315.1|11275.1|11315.1|11275.1|11284.2|11260.2|5
1617037200000|2021-03-29 17:00:00|11317.6|11277.6|11320.1|11280.1|11335.1|11286.7|11310.7|11275.1|0
1617037500000|2021-03-29 17:05:00|11310.7|11286.7|11302.1|11278.1|11320.1|11286.7|11302.1|11277.6|0
1617037800000|2021-03-29 17:10:00|11301|11277|11307.6|11267.6|11326.5|11277|11299.6|11245.1|4
1617038100000|2021-03-29 17:15:00|11295.3|11271.3|11285.1|11245.1|11307.6|11271.3|11285.1|11240.1|2
1617038400000|2021-03-29 17:20:00|11290.1|11230.1|11287.6|11227.6|11290.1|11230.1|11287.6|11227.6|1
1617038700000|2021-03-29 17:25:00|11287.7|11227.7|11270.2|11230.2|11291.2|11256|11264.7|11227.7|7
1617039000000|2021-03-29 17:30:00|11263.6|11239.6|11264.7|11240.7|11264.7|11240.7|11263.6|11239.6|1
1617039900000|2021-03-29 17:45:00|11260.8|11236.8|11252.2|11228.2|11280.2|11236.8|11252.2|11220.2|2
1617040200000|2021-03-29 17:50:00|11267.4|11227.4|11293.5|11233.5|11293.5|11251.5|11259.7|11220.2|6
1617040500000|2021-03-29 17:55:00|11297.8|11237.8|11293.8|11233.8|11297.8|11237.8|11287.8|11227.8|8
1617105600000|2021-03-30 12:00:00|11316.5|11256.5|11339|11279|11344|11296.5|11316.5|11256.5|17
1617105900000|2021-03-30 12:05:00|11333.2|11293.2|11339|11279|11364|11324|11326.5|11266.5|3
1617106200000|2021-03-30 12:10:00|11336.5|11276.5|11314|11274|11336.5|11282.6|11314|11269|0
1617106500000|2021-03-30 12:15:00|11314.1|11274.1|11316.6|11276.6|11316.6|11276.6|11314.1|11274.1|1
1617106800000|2021-03-30 12:20:00|11328|11268|11316.6|11276.6|11329.1|11276.6|11314.1|11268|6
1617107100000|2021-03-30 12:25:00|11329.1|11269.1|11329.1|11269.1|11329.1|11269.1|11329.1|11269.1|0
1617107400000|2021-03-30 12:30:00|11331.6|11271.6|11329.1|11289.1|11331.6|11289.1|11325.8|11271.6|4
1617107700000|2021-03-30 12:35:00|11331.3|11291.3|11334.1|11274.1|11344.1|11291.6|11331.3|11274.1|4
1617108000000|2021-03-30 12:40:00|11335.5|11275.5|11339.1|11279.1|11359.1|11299.1|11335.5|11275.5|7
1617108300000|2021-03-30 12:45:00|11339.2|11279.2|11331.7|11271.7|11339.2|11279.2|11331.7|11271.7|2
1617108600000|2021-03-30 12:50:00|11333.1|11273.1|11334.2|11274.2|11334.2|11274.2|11333.1|11273.1|0
1617108900000|2021-03-30 12:55:00|11335.3|11275.3|11336.7|11276.7|11336.7|11276.7|11335.3|11275.3|1
1617109200000|2021-03-30 13:00:00|11335.3|11275.3|11309.2|11249.2|11335.3|11282.7|11301.2|11246.7|2
1617109800000|2021-03-30 13:10:00|11307.9|11247.9|11284.3|11244.3|11307.9|11249.8|11284.3|11244.3|0
1617110100000|2021-03-30 13:15:00|11282.9|11242.9|11281.8|11241.8|11301.8|11242.9|11281.8|11234.3|2
1617110400000|2021-03-30 13:20:00|11279.3|11239.3|11277.9|11237.9|11279.3|11245.9|11266.3|11237.9|3
1617110700000|2021-03-30 13:25:00|11275.4|11235.4|11264.9|11240.9|11275.4|11242|11264.9|11235.4|2
1617111000000|2021-03-30 13:30:00|11262.1|11238.1|11271.8|11231.8|11274.3|11239.8|11257.4|11229.3|2
1617111300000|2021-03-30 13:35:00|11270.4|11230.4|11258.3|11234.3|11270.4|11236.8|11258.3|11225.4|23
1617111600000|2021-03-30 13:40:00|11268.8|11228.8|11264.7|11240.7|11268.8|11243.2|11264.7|11225.5|15
1617111900000|2021-03-30 13:45:00|11263.3|11239.3|11252.2|11228.2|11263.3|11239.3|11249.7|11225.7|16
1617112500000|2021-03-30 13:55:00|||||||||3
1617112800000|2021-03-30 14:00:00|11287.7|11227.7|11254.7|11230.7|11287.7|11235.2|11254.7|11222.7|6
1617113100000|2021-03-30 14:05:00|11254.8|11230.8|11254.8|11230.8|11254.8|11230.8|11254.8|11230.8|0
1617113400000|2021-03-30 14:10:00|11252.3|11228.3|11252.3|11228.3|11253.7|11229.7|11252.3|11228.3|1
1617114300000|2021-03-30 14:25:00|11250.9|11226.9|11254.8|11230.8|11254.8|11230.8|11249.8|11225.8|5
1617114600000|2021-03-30 14:30:00|11254.9|11230.9|11254.9|11230.9|11254.9|11230.9|11254.9|11230.9|1
1617114900000|2021-03-30 14:35:00|11252.4|11228.4|11214.3|11154.3|11252.4|11228.4|11209.9|11154.3|36
1617115200000|2021-03-30 14:40:00|11209.3|11149.3|11196.8|11156.8|11211.8|11174.8|11191.3|11141.8|9
1617115500000|2021-03-30 14:45:00|11191.3|11167.3|11197.9|11157.9|11199.3|11167.3|11179.9|11155.7|1
1617115800000|2021-03-30 14:50:00|11221.8|11181.8|11224.3|11184.3|11224.3|11184.3|11221.8|11181.8|3
1617116100000|2021-03-30 14:55:00|11241.8|11181.8|11219.3|11179.3|11241.8|11191.8|11219.3|11161.8|8
1617116400000|2021-03-30 15:00:00|11225.2|11165.2|11201.8|11161.8|11225.2|11167.3|11191.3|11159.3|3
1617116700000|2021-03-30 15:05:00|11201.9|11161.9|11201.9|11161.9|11201.9|11161.9|11201.9|11161.9|0
1617117000000|2021-03-30 15:10:00|||||||||1
1617117300000|2021-03-30 15:15:00|11200.8|11160.8|11187.5|11163.5|11200.8|11163.5|11187.5|11158|3
1617117600000|2021-03-30 15:20:00|11185|11161|11188.6|11164.6|11190.9|11166.9|11183.4|11159.4|17
1617117900000|2021-03-30 15:25:00|11188.7|11164.7|11190.9|11166.9|11190.9|11166.9|11188.7|11164.7|0
1617118200000|2021-03-30 15:30:00|11195.3|11171.3|11224.5|11164.5|11242.2|11208.8|11195.3|11163.3|114
1617118500000|2021-03-30 15:35:00|11223.3|11163.3|11230.9|11170.9|11248.4|11188.4|11213.4|11162|41
1617118800000|2021-03-30 15:40:00|11232|11172|11223.4|11163.4|11233.4|11173.4|11223.4|11163.4|0
1617119100000|2021-03-30 15:45:00|11225.9|11165.9|11236.2|11176.2|11239.8|11179.8|11223.4|11163.4|2
1617119400000|2021-03-30 15:50:00|11237.3|11177.3|11230.9|11170.9|11242.3|11182.3|11230.9|11170.9|0
1617119700000|2021-03-30 15:55:00|11228.4|11168.4|11225.9|11165.9|11228.4|11174.5|11214.5|11164.5|0
1617120000000|2021-03-30 16:00:00|11214.6|11174.6|11212.1|11172.1|11225.9|11179|11200.2|11164.6|10
1617120300000|2021-03-30 16:05:00|11201.6|11177.6|11194.1|11170.1|11212.1|11177.6|11193|11169|4
1617120600000|2021-03-30 16:10:00|||||||||1
1617120900000|2021-03-30 16:15:00|11193|11169|11190.5|11166.5|11193|11169|11189.1|11165.1|0
1617121200000|2021-03-30 16:20:00|11189.1|11165.1|11183|11159|11198|11174|11183|11159|6
1617121500000|2021-03-30 16:25:00|11180.5|11156.5|11175.5|11151.5|11181.6|11157.6|11175.5|11151.5|18
1617121800000|2021-03-30 16:30:00|11175.6|11151.6|11166.7|11142.7|11178.1|11154.1|11165.6|11141.6|48
1617122400000|2021-03-30 16:40:00|11165.6|11141.6|11218.6|11158.6|11221.4|11161.4|11165.6|11141.6|10
1617122700000|2021-03-30 16:45:00|11221.4|11161.4|11201.1|11161.1|11223.6|11163.6|11201.1|11161.1|0
1617123000000|2021-03-30 16:50:00|11191.8|11167.8|11190.6|11166.6|11200|11167.8|11190.6|11160|3
1617123300000|2021-03-30 16:55:00|11190.7|11166.7|11193.2|11169.2|11193.2|11169.2|11190.7|11166.7|14
1617123600000|2021-03-30 17:00:00|11195.7|11171.7|11195.7|11171.7|11195.7|11171.7|11195.7|11171.7|17
1617123900000|2021-03-30 17:05:00|11197.1|11173.1|11223.7|11183.7|11223.7|11183.7|11197.1|11173.1|6
1617124200000|2021-03-30 17:10:00|11221.2|11181.2|11210.1|11170.1|11221.2|11185|11201.5|11167.6|5
1617124500000|2021-03-30 17:15:00|11195.7|11171.7|11215.1|11155.1|11215.1|11183.1|11194.6|11154|1
1617124800000|2021-03-30 17:20:00|11204|11144|11215.1|11155.1|11215.1|11155.1|11204|11144|1
1617125100000|2021-03-30 17:25:00|11206.5|11166.5|11254.9|11214.9|11256|11214.9|11204.6|11166.5|66
1617125400000|2021-03-30 17:30:00|11258.2|11218.2|11256.9|11232.9|11281.3|11233.8|11254.4|11213.8|4
1617125700000|2021-03-30 17:35:00|11255.5|11231.5|11264.2|11240.2|11264.2|11240.2|11249.4|11225.4|36
1617126000000|2021-03-30 17:40:00|11276.3|11236.3|11266.9|11242.9|11276.3|11242.9|11266.9|11236.3|3
1617126300000|2021-03-30 17:45:00|11267|11243|11265.8|11241.8|11267|11243|11265.8|11241.8|26
1617126600000|2021-03-30 17:50:00|11265.9|11241.9|11240.9|11216.9|11265.9|11241.9|11240.9|11186.4|5
1617126900000|2021-03-30 17:55:00|11229.8|11205.8|11247.8|11187.8|11250.3|11205.8|11215.9|11185.8|22
1617192000000|2021-03-31 12:00:00|11271.6|11211.6|11267.7|11207.7|11275.4|11215.4|11240.4|11187.9|11
1617192300000|2021-03-31 12:05:00|11266.6|11206.6|11285.5|11225.5|11293|11233|11266.6|11206.6|6
1617192600000|2021-03-31 12:10:00|11274.1|11234.1|11281.8|11241.8|11281.8|11241.8|11270.5|11230.5|3
1617192900000|2021-03-31 12:15:00|11290.5|11230.5|11284.3|11244.3|11290.5|11251|11275|11230.5|5
1617193200000|2021-03-31 12:20:00|11285.5|11245.5|11285.5|11245.5|11285.5|11245.5|11285.5|11245.5|1
1617193500000|2021-03-31 12:25:00|11275|11251|11284.4|11244.4|11285.5|11252.2|11273.7|11243|8
1617193800000|2021-03-31 12:30:00|11285.5|11245.5|11271.4|11247.4|11285.5|11252.2|11270|11243|0
1617194100000|2021-03-31 12:35:00|11271.2|11247.2|11251.6|11227.6|11273.1|11248.6|11251.6|11227.1|11
1617194400000|2021-03-31 12:40:00|11262.9|11202.9|11256.6|11232.6|11262.9|11232.6|11243.2|11197.1|6
1617194700000|2021-03-31 12:45:00|11256.7|11232.7|11256.7|11232.7|11256.7|11232.7|11256.7|11232.7|0
1617195000000|2021-03-31 12:50:00|||||||||1
1617195300000|2021-03-31 12:55:00|11260.6|11220.6|11237.1|11213.1|11260.6|11223.8|11237.1|11213.1|13
1617195600000|2021-03-31 13:00:00|11241|11217|11212.1|11188.1|11241|11217|11211.9|11187.9|6
1617195900000|2021-03-31 13:05:00|11209.4|11185.4|11202.8|11162.8|11217.8|11185.4|11202.8|11156.5|2
1617196200000|2021-03-31 13:10:00|11189.8|11165.8|11227.7|11167.7|11232.7|11172.7|11184.9|11160.9|1
1617196500000|2021-03-31 13:15:00|11232.7|11172.7|11232.7|11172.7|11232.7|11172.7|11231.3|11171.3|1
1617196800000|2021-03-31 13:20:00|11217.3|11177.3|11213.8|11173.8|11217.3|11177.3|11212.7|11172.7|1
1617197100000|2021-03-31 13:25:00|11208.3|11184.3|11208.4|11184.4|11208.4|11184.4|11208.3|11184.3|3
1617197400000|2021-03-31 13:30:00|||||||||5
1617197700000|2021-03-31 13:35:00|11215|11175|11240|11180|11246.4|11186.4|11208.4|11172.5|3
1617198000000|2021-03-31 13:40:00|11245.5|11185.5|11253.4|11229.4|11263.9|11229.4|11245.5|11185.5|0
1617198300000|2021-03-31 13:45:00|||||||||1
1617198600000|2021-03-31 13:50:00|11256.1|11232.1|11275.9|11251.9|11275.9|11251.9|11256.1|11232.1|7
1617198900000|2021-03-31 13:55:00|11276|11252|11274.6|11250.6|11289|11252.9|11273.5|11246.7|6
1617199200000|2021-03-31 14:00:00|11266.5|11242.5|11264|11204|11282.8|11242.5|11253.5|11199|3
1617199500000|2021-03-31 14:05:00|11261.3|11201.3|11232.9|11172.9|11261.3|11202.6|11232.9|11172.9|1
1617199800000|2021-03-31 14:10:00|11220.2|11180.2|11199.9|11175.9|11220.2|11180.2|11199.9|11172.9|1
1617200100000|2021-03-31 14:15:00|11201|11177|11229|11169|11244|11184|11201|11167.9|2
1617200400000|2021-03-31 14:20:00|11218.5|11194.5|11218.6|11194.6|11218.6|11194.6|11218.5|11194.5|0
1617201000000|2021-03-31 14:30:00|11216.1|11192.1|11218.6|11194.6|11218.6|11194.6|11216.1|11192.1|1
1617201300000|2021-03-31 14:35:00|11217.2|11193.2|11188.6|11164.6|11217.2|11193.2|11188.6|11164.6|11
1617201600000|2021-03-31 14:40:00|11193.6|11169.6|11188.6|11164.6|11193.6|11169.6|11187.3|11163.3|4
1617201900000|2021-03-31 14:45:00|11202|11162|11184.8|11160.8|11206.6|11167.1|11182.3|11158.3|9
1617202200000|2021-03-31 14:50:00|11209.5|11149.5|11189.8|11165.8|11223|11171.6|11187.3|11149.5|13
1617202500000|2021-03-31 14:55:00|11195.3|11155.3|11189.8|11165.8|11195.3|11165.8|11189.8|11155.3|7
1617202800000|2021-03-31 15:00:00|11187.3|11163.3|11182.4|11158.4|11200.3|11164.3|11182.3|11158.3|10
1617203100000|2021-03-31 15:05:00|11191.6|11167.6|11184.9|11160.9|11221.7|11167.6|11184.9|11155.4|1
1617203700000|2021-03-31 15:15:00|11183.5|11159.5|11183.8|11159.8|11183.8|11159.8|11182.4|11158.4|26
1617204000000|2021-03-31 15:20:00|11185.1|11161.1|11183.8|11159.8|11185.1|11161.1|11182.4|11158.4|4
1617204300000|2021-03-31 15:25:00|11182.4|11158.4|11183.8|11159.8|11183.8|11159.8|11182.4|11158.4|2
1617204600000|2021-03-31 15:30:00|||||||||7
1617204900000|2021-03-31 15:35:00|11185|11161|11183.8|11159.8|11185|11161|11183.8|11159.8|0
1617205200000|2021-03-31 15:40:00|11185|11161|11195.5|11155.5|11226.8|11172.3|11185|11152.4|3
1617205500000|2021-03-31 15:45:00|11192.5|11168.5|11215.5|11175.5|11218|11179.3|11192.5|11168.5|4
1617205800000|2021-03-31 15:50:00|11208.9|11184.9|11208.9|11184.9|11208.9|11184.9|11208.9|11184.9|1
1617206100000|2021-03-31 15:55:00|11210.2|11186.2|11218.9|11194.9|11218.9|11194.9|11210.2|11186.2|2
1617206400000|2021-03-31 16:00:00|11221.4|11197.4|11243.9|11219.9|11244.4|11219.9|11221.4|11197.4|4
1617206700000|2021-03-31 16:05:00|11246.4|11222.4|11255.3|11231.3|11255.3|11231.3|11246.4|11222.4|6
1617207000000|2021-03-31 16:10:00|11253.9|11229.9|11255.3|11231.3|11255.3|11231.3|11253.9|11229.9|0
1617207300000|2021-03-31 16:15:00|11254|11230|11257.8|11233.8|11257.8|11233.8|11254|11230|2
1617207600000|2021-03-31 16:20:00|11264|11240|11244|11220|11264|11240|11244|11189.5|19
1617207900000|2021-03-31 16:25:00|11241.5|11217.5|11240.3|11216.3|11246.5|11222.5|11234|11210|11
1617208200000|2021-03-31 16:30:00|11240.4|11216.4|11235.4|11211.4|11240.4|11216.4|11234|11210|2
1617208500000|2021-03-31 16:35:00|11234|11210|11249|11225|11249|11225|11232.9|11208.9|5
1617208800000|2021-03-31 16:40:00|11251.5|11227.5|11257.9|11233.9|11257.9|11233.9|11251.5|11227.5|7
1617209100000|2021-03-31 16:45:00|11264.3|11240.3|11272.9|11248.9|11272.9|11248.9|11264.3|11240.3|9
1617209400000|2021-03-31 16:50:00|11277|11253|11280.4|11256.4|11280.4|11256.4|11275.4|11251.4|10
1617209700000|2021-03-31 16:55:00|11275.4|11251.4|11274.1|11250.1|11283.4|11252.6|11272.8|11243.4|5
1617210000000|2021-03-31 17:00:00|11271.6|11247.6|11269.1|11245.1|11279.8|11247.6|11264.6|11217.1|3
1617210300000|2021-03-31 17:05:00|11279.6|11239.6|11279.6|11219.6|11279.8|11239.6|11264.6|11218.5|1
1617210600000|2021-03-31 17:10:00|11268.3|11228.3|11251.7|11227.7|11279.7|11231.3|11251.7|11219.6|2
1617210900000|2021-03-31 17:15:00|11252.2|11212.2|11224.2|11200.2|11256.8|11212.2|11224.2|11185.8|7
1617211500000|2021-03-31 17:25:00|11255.9|11195.9|11214.2|11190.2|11255.9|11198.7|11212.9|11188.9|17
1617211800000|2021-03-31 17:30:00|11220.9|11180.9|11200.4|11176.4|11222.2|11192.7|11200.4|11176.4|16
1617212100000|2021-03-31 17:35:00|||||||||1
1617212700000|2021-03-31 17:45:00|11201.8|11177.8|11200.4|11176.4|11201.8|11177.8|11200.4|11176.4|15
1617213000000|2021-03-31 17:50:00|11200.5|11176.5|11214.8|11154.8|11214.8|11176.5|11188.1|11153.6|4
1617213300000|2021-03-31 17:55:00|11211|11151|11206|11146|11233.7|11181.7|11171.6|11146|26
1617278400000|2021-04-01 12:00:00|11211.9|11187.9|11221.8|11197.8|11232.5|11206.7|11205.8|11151|14
1617278700000|2021-04-01 12:05:00|11220.5|11196.5|11219.3|11195.3|11220.5|11196.5|11219.3|11195.3|1
1617279000000|2021-04-01 12:10:00|||||||||4
1617279300000|2021-04-01 12:15:00|||||||||2
1617279900000|2021-04-01 12:25:00|11219.4|11195.4|11216.8|11192.8|11219.4|11195.4|11216.8|11192.8|1
1617280200000|2021-04-01 12:30:00|11208.8|11168.8|11207.5|11167.5|11208.8|11179.3|11203.3|11167.5|4
1617280500000|2021-04-01 12:35:00|11211.2|11171.2|11205.8|11181.8|11211.2|11181.8|11205.8|11171.2|0
1617280800000|2021-04-01 12:40:00|11211.2|11171.2|11211.2|11171.2|11213.3|11189.3|11200.7|11167.4|5
1617281100000|2021-04-01 12:45:00|11204.5|11180.5|11200.7|11176.7|11213.6|11186.8|11200.7|11171.2|1
1617281400000|2021-04-01 12:50:00|11199.4|11175.4|11198.2|11174.2|11200.7|11176.7|11198.2|11174.2|0
1617281700000|2021-04-01 12:55:00|11198.3|11174.3|11193.4|11169.4|11198.3|11174.3|11193.4|11169.4|1
1617282000000|2021-04-01 13:00:00|11189.6|11165.6|11220.2|11180.2|11228.9|11180.2|11184.6|11151.7|7
1617282300000|2021-04-01 13:05:00|11221.4|11181.4|11223.9|11183.9|11228.9|11183.9|11221.4|11168.9|1
1617282900000|2021-04-01 13:15:00|11213.4|11189.4|11211|11187|11213.4|11189.4|11210.9|11186.9|0
1617283200000|2021-04-01 13:20:00|11213.5|11189.5|11217.3|11193.3|11217.3|11193.3|11212.3|11188.3|1
1617283500000|2021-04-01 13:25:00|11247.8|11187.8|11235.3|11195.3|11247.8|11195.3|11235.3|11187.8|1
1617283800000|2021-04-01 13:30:00|11237.3|11213.3|11239.8|11215.8|11251.4|11223.3|11237.3|11187.8|1
1617284100000|2021-04-01 13:35:00|11241.1|11217.1|11239.7|11215.7|11252.5|11218.3|11233.8|11182.8|12
1617284400000|2021-04-01 13:40:00|11238.4|11214.4|11260.1|11236.1|11275|11240.9|11237.2|11213.2|7
1617284700000|2021-04-01 13:45:00|11266|11242|11272.4|11248.4|11272.4|11248.4|11266|11242|0
1617285000000|2021-04-01 13:50:00|11271.6|11211.6|11277.9|11217.9|11277.9|11217.9|11271.6|11211.6|4
1617285300000|2021-04-01 13:55:00|11272.9|11232.9|11272.9|11232.9|11272.9|11232.9|11272.9|11232.9|0
1617285600000|2021-04-01 14:00:00|11272.4|11248.4|11272.4|11248.4|11272.4|11248.4|11272.4|11248.4|1
1617285900000|2021-04-01 14:05:00|11273.6|11249.6|11276.1|11252.1|11276.1|11252.1|11273.6|11249.6|3
1617286200000|2021-04-01 14:10:00|11274.1|11234.1|11272.8|11232.8|11274.1|11234.1|11272.8|11232.8|2
1617286500000|2021-04-01 14:15:00|11270.3|11230.3|11265.5|11205.5|11284.2|11237|11259.8|11204.2|3
1617286800000|2021-04-01 14:20:00|11264.2|11204.2|11268|11228|11268|11228|11259.3|11199.3|0
1617287100000|2021-04-01 14:25:00|||||||||1
1617287400000|2021-04-01 14:30:00|11262.6|11238.6|11265|11241|11265|11241|11262.6|11238.6|0
1617287700000|2021-04-01 14:35:00|11261.7|11201.7|11184.9|11160.9|11270.5|11219.7|11184.9|11160.9|15
1617288000000|2021-04-01 14:40:00|11182.4|11158.4|11183.8|11159.8|11188.9|11164.9|11179.9|11155.9|9
1617288300000|2021-04-01 14:45:00|11179.9|11155.9|11183.8|11159.8|11183.8|11159.8|11179.9|11155.9|2
1617288600000|2021-04-01 14:50:00|11182.5|11158.5|11185.1|11161.1|11185.1|11161.1|11182.5|11158.5|1
1617288900000|2021-04-01 14:55:00|11186.3|11162.3|11215.1|11191.1|11221.8|11191.1|11186.3|11161.8|5
1617289200000|2021-04-01 15:00:00|11225.7|11185.7|11208.8|11184.8|11235.6|11211.1|11208.8|11184.8|10
1617289500000|2021-04-01 15:05:00|11210.1|11186.1|11201.8|11161.8|11211.3|11187.3|11201.8|11161.8|3
1617289800000|2021-04-01 15:10:00|11200.7|11160.7|11187.6|11163.6|11200.7|11164.9|11186.4|11159.3|0
1617290100000|2021-04-01 15:15:00|11186.3|11162.3|11185.1|11161.1|11186.3|11162.3|11185.1|11161.1|1
1617290400000|2021-04-01 15:20:00|11206.9|11166.9|11197.7|11173.7|11208.2|11178.7|11197.7|11166.9|10
1617290700000|2021-04-01 15:25:00|11199|11175|11200.2|11176.2|11200.2|11176.2|11199|11175|1
1617291000000|2021-04-01 15:30:00|11205.2|11181.2|11205.2|11181.2|11205.2|11181.2|11205.2|11181.2|1
1617291300000|2021-04-01 15:35:00|11205.3|11181.3|11205.3|11181.3|11205.3|11181.3|11205.3|11181.3|0
1617291900000|2021-04-01 15:45:00|11210.3|11186.3|11208.3|11168.3|11210.7|11186.3|11207.7|11168.3|1
1617292200000|2021-04-01 15:50:00|11199|11175|11209.5|11169.5|11209.5|11175|11199|11169.5|12
1617292500000|2021-04-01 15:55:00|11200.2|11176.2|11187.7|11163.7|11200.2|11176.2|11186.4|11162.4|4
1617292800000|2021-04-01 16:00:00|11185.2|11161.2|11180.2|11156.2|11187.7|11163.7|11177.7|11153.7|11
1617293100000|2021-04-01 16:05:00|11185.4|11161.4|11184.1|11160.1|11192.8|11168.8|11181.6|11157.6|9
1617293400000|2021-04-01 16:10:00|11181.6|11157.6|11184.2|11160.2|11195.8|11168.8|11181.6|11155.8|9
1617293700000|2021-04-01 16:15:00|11186.6|11162.6|11182.8|11158.8|11186.6|11162.6|11182.8|11158.8|4
1617294000000|2021-04-01 16:20:00|11185.4|11161.4|11184.1|11160.1|11186.6|11162.6|11184.1|11160.1|4
1617294300000|2021-04-01 16:25:00|11182.9|11158.9|11184.1|11160.1|11184.1|11160.1|11181.6|11157.6|3
1617294600000|2021-04-01 16:30:00|11182.8|11158.8|11179.1|11155.1|11182.8|11158.8|11179.1|11155.1|10
1617294900000|2021-04-01 16:35:00|11180.3|11156.3|11180.4|11156.4|11180.4|11156.4|11177.8|11153.8|17
1617295200000|2021-04-01 16:40:00|11180.5|11156.5|11177.9|11153.9|11180.5|11156.5|11176.6|11152.6|17
1617295500000|2021-04-01 16:45:00|11179.1|11155.1|11182.9|11158.9|11182.9|11158.9|11177.9|11153.9|5
1617295800000|2021-04-01 16:50:00|||||||||2
1617296100000|2021-04-01 16:55:00|11181.6|11157.6|11180.4|11156.4|11181.6|11157.6|11180.4|11156.4|5
1617296400000|2021-04-01 17:00:00|11181.6|11157.6|11184.1|11160.1|11186.6|11162.6|11181.6|11157.6|24
1617296700000|2021-04-01 17:05:00|11184.2|11160.2|11183|11159|11184.2|11160.2|11183|11159|11
1617297000000|2021-04-01 17:10:00|11184.2|11160.2|11182.9|11158.9|11185.4|11161.4|11182.9|11158.9|20
1617297300000|2021-04-01 17:15:00|11181.7|11157.7|11147.7|11123.7|11181.7|11157.7|11147.7|11118.2|109
1617297600000|2021-04-01 17:20:00|11150.2|11126.2|11178.4|11138.4|11178.4|11143.8|11150.2|11118.2|9
1617297900000|2021-04-01 17:25:00|11167.8|11143.8|11169.4|11129.4|11172.6|11148.6|11161.3|11129.4|120
1617298200000|2021-04-01 17:30:00|11175.6|11115.6|11162.9|11138.9|11176.8|11138.9|11147.6|11115.6|61
1617298500000|2021-04-01 17:35:00|11159.3|11135.3|11154.3|11130.3|11162.9|11138.9|11151.4|11122.1|23
1617298800000|2021-04-01 17:40:00|11156.7|11132.7|11154.2|11130.2|11156.7|11132.7|11154.2|11130.2|4
1617299100000|2021-04-01 17:45:00|11152.9|11128.9|11163.1|11139.1|11163.1|11139.1|11152.9|11128.9|4
1617299400000|2021-04-01 17:50:00|11164.4|11140.4|11168|11144|11176.1|11149|11164.4|11134.9|14
1617299700000|2021-04-01 17:55:00|11178.5|11138.5|11182.2|11122.2|11183.5|11154|11173|11122.2|28
1617624000000|2021-04-05 12:00:00|11208.2|11184.2|11212.5|11172.5|11270|11210|11208.2|11156.4|87
1617624300000|2021-04-05 12:05:00|11213.9|11173.9|11113.8|11089.8|11216.4|11176.4|11113.6|11089.6|27
1617624600000|2021-04-05 12:10:00|11116.3|11092.3|11131.9|11091.9|11187.8|11132.8|11113.8|11081|13
1617624900000|2021-04-05 12:15:00|11134.1|11074.1|11125.3|11085.3|11134.1|11085.3|11125.3|11074.1|21
1617625200000|2021-04-05 12:20:00|11124|11084|11106|11082|11124|11097|11104.8|11080.8|4
1617625500000|2021-04-05 12:25:00|11104.8|11080.8|11099.4|11075.4|11106|11082|11098.3|11074.3|13
1617625800000|2021-04-05 12:30:00|11098.3|11074.3|11087.9|11047.9|11121.1|11084.1|11071.2|11030.1|104
1617626100000|2021-04-05 12:35:00|11089.2|11049.2|11082.4|11058.4|11095.4|11059.7|11073.7|11047.9|7
1617626400000|2021-04-05 12:40:00|11077.4|11053.4|11064.9|11040.9|11082.4|11058.4|11063.8|11035.2|30
1617626700000|2021-04-05 12:45:00|11063.6|11039.6|11064.9|11040.9|11085.4|11045.4|11061.3|11037.3|28
1617627000000|2021-04-05 12:50:00|11062.6|11038.6|11051.1|11027.1|11062.6|11038.6|11047.4|11023.4|4
1617627300000|2021-04-05 12:55:00|11049.9|11025.9|11036.3|11012.3|11049.9|11025.9|11035.2|11009.3|37
1617627600000|2021-04-05 13:00:00|11035.2|11011.2|11035|11011|11040|11016|11029|11005|17
1617627900000|2021-04-05 13:05:00|11033.8|11009.8|11037.7|11013.7|11037.7|11013.7|11033.8|11009.8|8
1617628200000|2021-04-05 13:10:00|11036.4|11012.4|11069.4|11009.4|11073.2|11013.7|11036.4|10998.9|5
1617628500000|2021-04-05 13:15:00|11070.5|11010.5|11071.5|11031.5|11079|11031.5|11062.8|11009.4|2
1617628800000|2021-04-05 13:20:00|11061.2|11037.2|11037.8|11013.8|11076.2|11037.2|11037.8|11007.8|11
1617629100000|2021-04-05 13:25:00|11036.6|11012.6|11035.3|11011.3|11036.6|11012.6|11035.3|11011.3|1
1617629400000|2021-04-05 13:30:00|11032.8|11008.8|11031.7|11007.7|11032.8|11008.8|11031.7|11007.7|2
1617629700000|2021-04-05 13:35:00|11029.2|11005.2|11041.5|11017.5|11065.8|11017.5|11029.2|11000.6|10
1617630000000|2021-04-05 13:40:00|11042.8|11018.8|11129.3|11069.3|11142.2|11104.8|11042.8|11012.3|30
1617630300000|2021-04-05 13:45:00|11123.6|11063.6|11114.3|11054.3|11136.8|11076.8|11081.8|11039.3|13
1617630600000|2021-04-05 13:50:00|11106.8|11046.8|11099.3|11039.3|11106.8|11046.8|11096.8|11036.8|0
1617630900000|2021-04-05 13:55:00|11100.5|11040.5|11020.3|10980.3|11104.5|11056.8|11020.3|10972.8|35
1617631200000|2021-04-05 14:00:00|11016.4|10976.4|10991.6|10967.6|11029.6|10991|10986.6|10962.1|56
1617631500000|2021-04-05 14:05:00|10990.2|10966.2|11008|10968|11021.9|10973|10989.1|10953.7|7
1617631800000|2021-04-05 14:10:00|11016.9|10956.9|11013|10973|11021.9|10976.2|10996.4|10956.9|5
1617632100000|2021-04-05 14:15:00|11016.9|10976.9|11016.9|10976.9|11016.9|10976.9|11016.9|10976.9|0
1617632400000|2021-04-05 14:20:00|11016.4|10992.4|11016.9|10976.9|11016.9|10992.4|11013.7|10976.9|2
1617632700000|2021-04-05 14:25:00|11006.4|10982.4|11006.5|10982.5|11006.5|10982.5|11006.4|10982.4|0
1617633000000|2021-04-05 14:30:00|11005.3|10981.3|11076.8|11036.8|11086.5|11044.8|11004|10980|17
1617633300000|2021-04-05 14:35:00|11081.8|11041.8|11026.5|11002.5|11094.3|11046.1|11016.5|10987|9
1617633600000|2021-04-05 14:40:00|11029|11005|11024|11000|11029|11005|11024|11000|1
1617633900000|2021-04-05 14:45:00|11029|11005|11070.4|11010.4|11093.2|11051.4|11027.7|11003.7|19
1617634200000|2021-04-05 14:50:00|11070.5|11010.5|11070.5|11010.5|11075.5|11015.5|11068|11008|1
1617634500000|2021-04-05 14:55:00|11068|11008|11040.2|11016.2|11068.2|11017.6|11040.2|11004.3|4
1617634800000|2021-04-05 15:00:00|11038.9|11014.9|11029.3|11005.3|11047.9|11023.9|11026.8|11002.8|32
1617635100000|2021-04-05 15:05:00|||||||||2
1617635400000|2021-04-05 15:10:00|11028.2|11004.2|11014.1|10990.1|11028.2|11004.2|11014.1|10990.1|11
1617635700000|2021-04-05 15:15:00|11015.3|10991.3|11025.3|11001.3|11060.8|11004.6|11015.3|10987.1|8
1617636000000|2021-04-05 15:20:00|11026.6|11002.6|11026.7|11002.7|11026.7|11002.7|11026.6|11002.6|6
1617636300000|2021-04-05 15:25:00|11050.4|10990.4|11029.4|11005.4|11056.7|11009|11028|10990.4|22
1617636600000|2021-04-05 15:30:00|11030.5|11006.5|11024.9|11000.9|11068.5|11022.7|11014.9|10990.9|6
1617636900000|2021-04-05 15:35:00|11033.1|10993.1|11019|10995|11033.1|11002.3|11017.6|10993.1|6
1617637200000|2021-04-05 15:40:00|11020.1|10996.1|11051.8|11011.8|11064.1|11015.6|11019|10995|6
1617637500000|2021-04-05 15:45:00|11046.3|11022.3|11049.3|11009.3|11060.9|11022.3|11044.9|11000.9|2
1617637800000|2021-04-05 15:50:00|11050.7|11010.7|11054.1|11030.1|11069.3|11039.8|11049.3|11009.3|9
1617638100000|2021-04-05 15:55:00|11054.3|11030.3|11054.3|11030.3|11054.3|11030.3|11054.3|11030.3|2
1617638400000|2021-04-05 16:00:00|11055.4|11031.4|11064.5|11040.5|11064.5|11040.5|11055.4|11031.4|6
1617638700000|2021-04-05 16:05:00|11064.6|11040.6|11064.6|11040.6|11064.6|11040.6|11064.6|11040.6|1
1617639000000|2021-04-05 16:10:00|11076|11036|11055.7|11031.7|11076|11046.7|11054.6|11030.6|23
1617639300000|2021-04-05 16:15:00|11053.2|11029.2|11052.4|11012.4|11057.8|11029.2|11046.6|11012.4|11
1617639600000|2021-04-05 16:20:00|11053.7|11013.7|11034.8|11010.8|11053.7|11022.9|11034.4|11010.4|15
1617639900000|2021-04-05 16:25:00|11036|11012|11027.9|10987.9|11036|11012|11022.1|10987.8|13
1617640200000|2021-04-05 16:30:00|11021|10997|11014.9|10990.9|11026.5|10997|11014.6|10986.5|7
1617640500000|2021-04-05 16:35:00|||||||||13
1617640800000|2021-04-05 16:40:00|11012.6|10988.6|11023.6|10999.6|11028.6|11004.6|11009.9|10985.9|17
1617641100000|2021-04-05 16:45:00|11022.2|10998.2|11053.9|10993.9|11056.3|10998.2|11020.8|10991.3|6
1617641400000|2021-04-05 16:50:00|11055.2|10995.2|11053.9|10993.9|11055.2|10995.2|11053.9|10993.9|2
1617641700000|2021-04-05 16:55:00|11042.7|11002.7|11023.4|10999.4|11042.7|11002.7|11023.4|10993.9|3
1617642000000|2021-04-05 17:00:00|11024.8|11000.8|11024.8|11000.8|11024.8|11000.8|11024.8|11000.8|5
1617642300000|2021-04-05 17:05:00|11023.4|10999.4|11024.8|11000.8|11024.8|11000.8|11023.4|10999.4|10
1617642600000|2021-04-05 17:10:00|11023.4|10999.4|11076.7|11016.7|11076.7|11027.2|11018.7|10994.7|44
1617642900000|2021-04-05 17:15:00|11062.1|11038.1|11067.3|11043.3|11078.1|11045.8|11062.1|11036.7|13
1617643200000|2021-04-05 17:20:00|11065.1|11041.1|11054.8|11030.8|11067.3|11043.3|11054.8|11020.6|17
1617643500000|2021-04-05 17:25:00|11054.9|11030.9|11082.6|11058.6|11083.7|11059.7|11054.9|11030.9|73
1617643800000|2021-04-05 17:30:00|11088.7|11064.7|11087.6|11063.6|11091.2|11067.2|11082.6|11058.6|9
1617644100000|2021-04-05 17:35:00|11087.4|11063.4|11087.4|11063.4|11087.4|11063.4|11087.4|11063.4|3
1617644400000|2021-04-05 17:40:00|11093.5|11069.5|11092.4|11068.4|11139.1|11086.6|11087.4|11063.4|27
1617644700000|2021-04-05 17:45:00|11095.2|11071.2|11133.2|11073.2|11141.8|11113.7|11095.2|11071.2|14
1617645000000|2021-04-05 17:50:00|11135.7|11075.7|11123.9|11063.9|11148|11088|11121.4|11061.4|2
1617645300000|2021-04-05 17:55:00|11125|11065|11113|11053|11130.5|11070.5|11113|11053|11
1617710400000|2021-04-06 12:00:00|11087.2|11047.2|11100|11040|11116.9|11084.9|11047.2|10987.2|64
1617710700000|2021-04-06 12:05:00|11101.1|11041.1|11129.4|11089.4|11136.9|11103.8|11101.1|11041.1|6
1617711000000|2021-04-06 12:10:00|11130.5|11090.5|11126.4|11102.4|11131.9|11102.4|11118.9|11085.8|1
1617711300000|2021-04-06 12:15:00|11151.1|11091.1|11122|11098|11159.5|11099.5|11122|11091.1|4
1617711600000|2021-04-06 12:20:00|11124.3|11100.3|11132.6|11092.6|11164.5|11108.9|11119.6|11086.2|10
1617711900000|2021-04-06 12:25:00|11144.8|11084.8|11133.7|11093.7|11144.8|11093.7|11133.7|11084.8|2
1617712200000|2021-04-06 12:30:00|11144.8|11084.8|11127.9|11103.9|11144.8|11103.9|11127.9|11084.8|1
1617712500000|2021-04-06 12:35:00|11126.8|11102.8|11134.8|11074.8|11140.4|11102.8|11126.8|11074.8|2
1617712800000|2021-04-06 12:40:00|11113.5|11089.5|11089.4|11065.4|11116.2|11089.5|11089.4|11052|4
1617713100000|2021-04-06 12:45:00|11091.6|11067.6|11091.6|11067.6|11097.1|11068.2|11088|11057.1|4
1617713400000|2021-04-06 12:50:00|11088.8|11048.8|11113.5|11073.5|11139.9|11079.9|11088.8|11042.1|6
1617713700000|2021-04-06 12:55:00|11137.4|11077.4|11123.2|11083.2|11144.3|11087.1|11104.1|11073.5|8
1617714000000|2021-04-06 13:00:00|11122.1|11082.1|11089.3|11049.3|11134.3|11089|11080|11041.3|10
1617714300000|2021-04-06 13:05:00|11116.3|11056.3|11118.5|11058.5|11128.5|11068.5|11114.9|11054.9|1
1617714600000|2021-04-06 13:10:00|11118.6|11058.6|11119.4|11059.4|11120.8|11060.8|11076.4|11046.5|12
1617714900000|2021-04-06 13:15:00|11120.5|11060.5|11123.3|11063.3|11123.3|11093.8|11112.2|11052.2|2
1617715200000|2021-04-06 13:20:00|11115.8|11055.8|11104.7|11044.7|11116.9|11063.6|11099.7|11044.7|1
1617715500000|2021-04-06 13:25:00|11100.8|11040.8|11085|11045|11100.8|11049.7|11085|11037.2|2
1617715800000|2021-04-06 13:30:00|11074.5|11050.5|11073.1|11049.1|11102.8|11065.2|11069.2|11041.4|6
1617716100000|2021-04-06 13:35:00|11072|11048|11107.3|11047.3|11107.3|11048.9|11070.7|11035.3|6
1617716400000|2021-04-06 13:40:00|11081.8|11057.8|11087.6|11047.6|11088.7|11057.8|11081.8|11047.6|1
1617716700000|2021-04-06 13:45:00|11088.7|11048.7|11069.6|11045.6|11088.7|11050.9|11069.6|11045.1|6
1617717000000|2021-04-06 13:50:00|11071.8|11047.8|11102.6|11042.6|11109.8|11049.8|11070.7|11036.4|5
1617717300000|2021-04-06 13:55:00|11104|11044|11118.2|11058.2|11129.3|11069.3|11102.9|11042.9|112
1617717600000|2021-04-06 14:00:00|11115.7|11055.7|11104.7|11044.7|11119.3|11059.3|11101.9|11041.9|108
1617717900000|2021-04-06 14:05:00|11103.6|11043.6|11066.7|11042.7|11103.6|11052.7|11064.2|11037.2|7
1617718200000|2021-04-06 14:10:00|||||||||94
1617718500000|2021-04-06 14:15:00|11065.3|11041.3|11073.6|11049.6|11078|11049.6|11057.2|11033.2|9
1617719100000|2021-04-06 14:25:00|11075|11051|11079.8|11055.8|11086.7|11055.8|11075|11044.2|12
1617719400000|2021-04-06 14:30:00|11082.3|11058.3|11097.6|11073.6|11126.7|11080.6|11082.3|11058.3|5
1617719700000|2021-04-06 14:35:00|11108.9|11068.9|11104.8|11080.8|11110.3|11080.8|11101.2|11068.9|1
1617720000000|2021-04-06 14:40:00|||||||||1
1617720300000|2021-04-06 14:45:00|11103.7|11079.7|11095.1|11071.1|11113.7|11080.8|11095.1|11047.8|5
1617720600000|2021-04-06 14:50:00|11095.2|11071.2|11077.7|11053.7|11095.2|11071.2|11077.7|11053.7|3
1617720900000|2021-04-06 14:55:00|11084.6|11044.6|11077.7|11053.7|11084.6|11053.7|11074.1|11044.6|3
1617721200000|2021-04-06 15:00:00|11079.1|11055.1|11071.6|11047.6|11079.1|11055.1|11071.6|11047.6|19
1617721800000|2021-04-06 15:10:00|11077.7|11053.7|11085.2|11061.2|11092.8|11068.8|11077.7|11053.7|48
1617722100000|2021-04-06 15:15:00|11082.8|11058.8|11082.8|11058.8|11082.8|11058.8|11082.8|11058.8|10
1617722400000|2021-04-06 15:20:00|11083.9|11059.9|11088.1|11064.1|11090.3|11066.3|11083.9|11059.9|12
1617722700000|2021-04-06 15:25:00|11090.6|11066.6|11090.6|11066.6|11090.6|11066.6|11090.6|11066.6|2
1617723000000|2021-04-06 15:30:00|11092.8|11068.8|11092.8|11068.8|11092.8|11068.8|11092.8|11068.8|2
1617723300000|2021-04-06 15:35:00|11093.9|11069.9|11143.6|11083.6|11143.6|11083.6|11093.9|11066.9|4
1617723600000|2021-04-06 15:40:00|11142.5|11082.5|11135.7|11111.7|11160.8|11115.3|11128.2|11081.1|12
1617723900000|2021-04-06 15:45:00|11141.5|11101.5|11145.1|11105.1|11145.1|11106.2|11121.8|11077.6|26
1617724200000|2021-04-06 15:50:00|11132.7|11108.7|11117.1|11093.1|11142.6|11108.7|11114.6|11090.6|7
1617724500000|2021-04-06 15:55:00|11119.6|11095.6|11119.6|11095.6|11119.6|11095.6|11119.6|11095.6|2
1617724800000|2021-04-06 16:00:00|11118.2|11094.2|11113.2|11089.2|11118.2|11094.2|11113.2|11089.2|4
1617725100000|2021-04-06 16:05:00|11112.1|11088.1|11085.5|11061.5|11112.1|11088.1|11085.5|11052.4|10
1617725400000|2021-04-06 16:10:00|11083|11059|11073.3|11049.3|11085.5|11061.5|11071.6|11047.6|5
1617725700000|2021-04-06 16:15:00|11083.5|11043.5|11078.3|11054.3|11084.9|11054.3|11075.8|11043.5|6
1617726000000|2021-04-06 16:20:00|11077.2|11053.2|11083.3|11059.3|11109.1|11074.6|11075.8|11049.1|16
1617726300000|2021-04-06 16:25:00|11102.7|11062.7|11097.7|11057.7|11102.7|11062.7|11083.3|11057.7|25
1617726600000|2021-04-06 16:30:00|11088.7|11064.7|11087.3|11063.3|11088.7|11064.7|11084.8|11060.8|7
1617726900000|2021-04-06 16:35:00|11092.3|11068.3|11092.3|11068.3|11092.3|11068.3|11092.3|11068.3|2
1617727200000|2021-04-06 16:40:00|||||||||13
1617727800000|2021-04-06 16:50:00|11092.8|11052.8|11092.8|11052.8|11092.8|11052.8|11092.8|11052.8|3
1617728100000|2021-04-06 16:55:00|11087|11063|11092.9|11052.9|11095.4|11065.9|11087|11052.9|2
1617728400000|2021-04-06 17:00:00|11082.4|11058.4|11094|11054|11094|11059.8|11082.4|11051.5|18
1617728700000|2021-04-06 17:05:00|11097.9|11057.9|11094.9|11070.9|11097.9|11070.9|11091|11057.9|21
1617729000000|2021-04-06 17:10:00|||||||||8
1617729300000|2021-04-06 17:15:00|11096.3|11072.3|11132.9|11092.9|11141.5|11109.5|11096.3|11072.3|25
1617729600000|2021-04-06 17:20:00|11133|11093|11111.6|11051.6|11134.7|11102|11102.7|11051.6|6
1617729900000|2021-04-06 17:25:00|11104.1|11064.1|11153|11093|11153|11093|11075|11051|56
1617730200000|2021-04-06 17:30:00|11144.1|11104.1|11149.4|11109.4|11149.4|11109.4|11144.1|11104.1|1
1617730500000|2021-04-06 17:35:00|11145.5|11105.5|11150.5|11090.5|11153.3|11105.5|11145.5|11090.5|2
1617730800000|2021-04-06 17:40:00|11138.4|11098.4|11135.5|11095.5|11138.4|11098.4|11135.5|11095.5|0
1617731100000|2021-04-06 17:45:00|11135.6|11095.6|11114.2|11074.2|11135.6|11095.6|11114.2|11074.2|6
1617731400000|2021-04-06 17:50:00|11115.3|11075.3|11113.7|11089.7|11116.7|11092.2|11108.7|11075.3|4
1617731700000|2021-04-06 17:55:00|11106.2|11082.2|11110.3|11050.3|11111.4|11082.2|11078.7|11048.9|18
1617796800000|2021-04-07 12:00:00|11109.8|11085.8|11230.7|11190.7|11238.2|11190.7|11109.8|11085.8|28
1617797100000|2021-04-07 12:05:00|11236.4|11176.4|11187.8|11147.8|11236.4|11180.9|11187.8|11147.8|3
1617797400000|2021-04-07 12:10:00|11195.7|11135.7|11193.2|11153.2|11195.7|11153.2|11186|11132.8|2
1617797700000|2021-04-07 12:15:00|11194.3|11134.3|11194.3|11134.3|11194.3|11134.3|11194.3|11134.3|2
1617798000000|2021-04-07 12:20:00|11187.9|11127.9|11192.9|11132.9|11195.4|11135.4|11179.3|11119.3|2
1617798900000|2021-04-07 12:35:00|11187.9|11147.9|11191.9|11151.9|11191.9|11151.9|11187.9|11147.9|0
1617799200000|2021-04-07 12:40:00|11189|11149|11182.1|11158.1|11189|11158.1|11182.1|11147.9|2
1617799500000|2021-04-07 12:45:00|11181|11157|11180|11156|11181|11157|11179.9|11155.9|2
1617799800000|2021-04-07 12:50:00|11181|11157|11183.5|11159.5|11183.5|11159.5|11180|11156|1
1617800100000|2021-04-07 12:55:00|11182.5|11158.5|11234.1|11174.1|11234.1|11182.1|11182.5|11158.5|11
1617800400000|2021-04-07 13:00:00|11226.6|11186.6|11226.2|11166.2|11247.3|11210.6|11199.2|11164.7|13
1617800700000|2021-04-07 13:05:00|11217.3|11177.3|11242.7|11182.7|11242.7|11182.7|11217.3|11177.3|3
1617801600000|2021-04-07 13:20:00|11244.1|11184.1|11254.7|11230.7|11264.8|11230.7|11229.3|11184.1|15
1617801900000|2021-04-07 13:25:00|11256.7|11216.7|11247.6|11207.6|11256.7|11223.9|11231.4|11205.1|49
1617802200000|2021-04-07 13:30:00|11244.6|11220.6|11208.7|11148.7|11278.3|11233.3|11206.6|11146.6|46
1617802500000|2021-04-07 13:35:00|11211.2|11151.2|11198.1|11138.1|11221.2|11175.2|11198.1|11138.1|7
1617802800000|2021-04-07 13:40:00|11194.1|11134.1|11222|11162|11243.1|11191|11188.7|11134.1|15
1617803100000|2021-04-07 13:45:00|11223.1|11163.1|11229.9|11169.9|11235.3|11195.3|11211|11162|3
1617803400000|2021-04-07 13:50:00|11227.4|11167.4|11234.9|11174.9|11234.9|11174.9|11227.4|11167.4|0
1617803700000|2021-04-07 13:55:00|11233.9|11173.9|11200.7|11160.7|11234.9|11179.8|11199.5|11160.7|25
1617804000000|2021-04-07 14:00:00|11188.8|11164.8|11194.3|11154.3|11211.8|11164.8|11180.2|11145.6|9
1617804300000|2021-04-07 14:05:00|11195.4|11155.4|11215|11155|11215|11165|11195.4|11148.9|2
1617804600000|2021-04-07 14:10:00|11185.8|11125.8|11189|11129|11190|11130|11185.8|11125.8|20
1617804900000|2021-04-07 14:15:00|11190|11130|11190|11130|11190|11130|11190|11130|0
1617805200000|2021-04-07 14:20:00|11197.5|11137.5|11196|11172|11217.9|11183.8|11194|11134|2
1617805500000|2021-04-07 14:25:00|11193.5|11169.5|11193.5|11169.5|11193.5|11169.5|11193.5|11169.5|0
1617805800000|2021-04-07 14:30:00|11194.6|11170.6|11196|11172|11196|11172|11194.6|11170.6|1
1617806100000|2021-04-07 14:35:00|11206.6|11146.6|11181.6|11141.6|11206.6|11146.6|11181.6|11141.6|5
1617806400000|2021-04-07 14:40:00|11176.7|11152.7|11176.1|11152.1|11181.6|11157.1|11176.1|11141.6|2
1617806700000|2021-04-07 14:45:00|11181.6|11141.6|11149.1|11109.1|11187.4|11141.6|11149.1|11108|12
1617807000000|2021-04-07 14:50:00|11136.5|11112.5|11122.9|11098.9|11158|11112.5|11122.9|11098|5
1617807300000|2021-04-07 14:55:00|11123|11099|11123|11099|11123|11099|11123|11099|2
1617807600000|2021-04-07 15:00:00|11115.1|11091.1|11099.5|11059.5|11116|11091.1|11098.5|11058.5|30
1617807900000|2021-04-07 15:05:00|11098.5|11058.5|11098.1|11058.1|11098.5|11058.5|11098.1|11058.1|7
1617808200000|2021-04-07 15:10:00|11093.7|11069.7|11093.7|11069.7|11093.7|11069.7|11093.7|11069.7|2
1617808500000|2021-04-07 15:15:00|11094.8|11070.8|11085.2|11061.2|11094.8|11070.8|11085.2|11061.2|12
1617808800000|2021-04-07 15:20:00|11082.7|11058.7|11087.3|11063.3|11113.2|11063.3|11082.7|11051.7|11
1617809100000|2021-04-07 15:25:00|11089.4|11065.4|11085.2|11061.2|11095.6|11071.6|11085.2|11061.2|3
1617809400000|2021-04-07 15:30:00|11087.3|11063.3|11087.3|11063.3|11087.3|11063.3|11087.3|11063.3|4
1617809700000|2021-04-07 15:35:00|11088.8|11064.8|11089.8|11065.8|11089.8|11065.8|11088.8|11064.8|8
1617810000000|2021-04-07 15:40:00|11087.7|11063.7|11086.3|11062.3|11087.7|11063.7|11086.3|11062.3|6
1617810300000|2021-04-07 15:45:00|||||||||3
1617810600000|2021-04-07 15:50:00|11106.8|11046.8|11094.7|11054.7|11106.8|11070.9|11077.8|11046.8|8
1617810900000|2021-04-07 15:55:00|11093.3|11053.3|11077.8|11053.8|11093.3|11064.8|11075.3|11051.3|22
1617811500000|2021-04-07 16:05:00|11078.9|11054.9|11084.9|11060.9|11097.8|11073.8|11078.9|11051.1|10
1617811800000|2021-04-07 16:10:00|11085|11061|11082.9|11058.9|11088.5|11064.5|11082.9|11058.9|2
1617812100000|2021-04-07 16:15:00|11085.4|11061.4|11082.9|11058.9|11085.4|11061.4|11082.9|11058.9|0
1617812400000|2021-04-07 16:20:00|11080.4|11056.4|11042.9|11018.9|11084.4|11056.4|11042.9|11018.9|22
1617812700000|2021-04-07 16:25:00|11052|11012|11052|11012|11052|11012|11052|11012|7
1617813000000|2021-04-07 16:30:00|11045|11021|11040.4|11016.4|11045|11021|11040.4|11016.4|3
1617813300000|2021-04-07 16:35:00|11040.5|11016.5|11075.6|11015.6|11085.6|11036.2|11040.5|11013.5|22
1617813600000|2021-04-07 16:40:00|11064.5|11024.5|11063.1|11023.1|11079.1|11024.5|11060.6|11015.6|1
1617814200000|2021-04-07 16:50:00|11060.6|11020.6|11057.2|11033.2|11067.7|11037.9|11054.7|11020.6|5
1617814500000|2021-04-07 16:55:00|11058.7|11034.7|11070.2|11030.2|11070.2|11034.7|11058.7|11028.8|2
1617814800000|2021-04-07 17:00:00|11070.3|11030.3|11071.7|11031.7|11071.7|11031.7|11070.3|11030.3|2
1617815100000|2021-04-07 17:05:00|11072.8|11032.8|11072.8|11032.8|11072.8|11032.8|11072.8|11032.8|33
1617815400000|2021-04-07 17:10:00|11071.7|11031.7|11063.7|11039.7|11071.7|11041.9|11063.7|11030.7|4
1617815700000|2021-04-07 17:15:00|11063.8|11039.8|11061.7|11037.7|11063.8|11039.8|11061.7|11037.7|1
1617816000000|2021-04-07 17:20:00|11058.1|11034.1|11060.6|11036.6|11061.7|11037.7|11055.6|11031.6|31
1617816300000|2021-04-07 17:25:00|11063.1|11039.1|11088.6|11028.6|11110.8|11074.8|11060.6|11028.6|55
1617816600000|2021-04-07 17:30:00|11079.7|11039.7|11088.2|11064.2|11088.2|11064.2|11074.5|11038.3|1
1617816900000|2021-04-07 17:35:00|11089.6|11065.6|11091.7|11067.7|11091.7|11067.7|11088.2|11064.2|2
1617817200000|2021-04-07 17:40:00|11092.8|11068.8|11079.3|11055.3|11097.2|11070.2|11079.3|11033.7|16
1617817500000|2021-04-07 17:45:00|11065.7|11041.7|11093.7|11033.7|11106.2|11058.8|11065.7|11032.3|8
1617817800000|2021-04-07 17:50:00|11099|11039|11081.2|11041.2|11114.8|11062.8|11065.7|11039|9
1617818100000|2021-04-07 17:55:00|11078.7|11038.7|11071.7|11011.7|11078.7|11045.7|11057.9|11011.7|13
1617883200000|2021-04-08 12:00:00|11097.9|11073.9|11132.9|11072.9|11143.9|11083.9|11097.9|11063.4|10
1617883500000|2021-04-08 12:05:00|11131.9|11071.9|11103.4|11063.4|11131.9|11074.9|11103.4|11055.9|1
1617884100000|2021-04-08 12:15:00|11100.9|11060.9|11100.9|11060.9|11100.9|11060.9|11100.9|11060.9|0
1617884400000|2021-04-08 12:20:00|11091.9|11067.9|11120.9|11060.9|11137|11077|11090.4|11060.9|4
1617884700000|2021-04-08 12:25:00|11109.9|11069.9|11106|11066|11110.9|11070.9|11105.9|11065.9|1
1617885000000|2021-04-08 12:30:00|11109|11069|11107|11067|11118|11069|11107|11058|1
1617885300000|2021-04-08 12:35:00|11116.6|11056.6|11116.6|11056.6|11116.6|11056.6|11116.6|11056.6|0
1617885600000|2021-04-08 12:40:00|11115.5|11055.5|11115.6|11055.6|11115.6|11055.6|11115.5|11055.5|0
1617885900000|2021-04-08 12:45:00|11101.6|11077.6|11107.6|11083.6|11107.6|11083.6|11101.6|11077.6|0
1617886200000|2021-04-08 12:50:00|11118.1|11078.1|11118.1|11078.1|11118.1|11078.1|11118.1|11078.1|1
1617886500000|2021-04-08 12:55:00|11125.1|11065.1|11121.6|11061.6|11134.6|11074.6|11118.1|11058.1|0
1617886800000|2021-04-08 13:00:00|11107.6|11067.6|11090.6|11066.6|11107.6|11069.1|11088.1|11060.6|8
1617887400000|2021-04-08 13:10:00|11089.6|11065.6|11081.7|11057.7|11089.6|11065.6|11081.7|11057.7|2
1617887700000|2021-04-08 13:15:00|11082.7|11058.7|11085.2|11061.2|11085.2|11061.2|11081.7|11057.7|0
1617888000000|2021-04-08 13:20:00|11084.2|11060.2|11083.2|11059.2|11084.2|11060.2|11081.7|11057.7|1
1617888300000|2021-04-08 13:25:00|11080.7|11056.7|11085.7|11025.7|11088.2|11056.7|11063.2|11024.7|12
1617888600000|2021-04-08 13:30:00|11078.8|11038.8|11071.3|11047.3|11080.3|11047.3|11071.3|11038.8|1
1617888900000|2021-04-08 13:35:00|11075.2|11035.2|11065.3|11005.3|11075.2|11039.7|11040.7|11001.3|4
1617889200000|2021-04-08 13:40:00|11053.3|11013.3|11053.3|11013.3|11053.3|11013.3|11053.3|11013.3|1
1617889500000|2021-04-08 13:45:00|11046.3|11022.3|11057.8|11017.8|11057.8|11023.8|11046.3|11013.3|2
1617889800000|2021-04-08 13:50:00|11054.8|11014.8|11051.4|11027.4|11054.8|11027.9|11048.4|11010.3|26
1617890100000|2021-04-08 13:55:00|11054.4|11030.4|11052.9|11028.9|11054.4|11030.4|11050.4|11026.4|8
1617890400000|2021-04-08 14:00:00|11051.4|11027.4|11052.9|11028.9|11055.9|11031.9|11050.4|11026.4|4
1617890700000|2021-04-08 14:05:00|11047.9|11023.9|11082.9|11042.9|11095.4|11048.3|11047.9|11023.9|55
1617891300000|2021-04-08 14:15:00|11086.5|11046.5|11086.5|11046.5|11086.5|11046.5|11086.5|11046.5|0
1617891600000|2021-04-08 14:20:00|11085.5|11045.5|11066|11042|11085.5|11046|11063.5|11037.5|8
1617891900000|2021-04-08 14:25:00|11062.5|11038.5|11060.5|11020.5|11062.5|11038.5|11060|11020.5|7
1617892200000|2021-04-08 14:30:00|11050|11026|11052|11028|11060.5|11028|11050|11019|1
1617892500000|2021-04-08 14:35:00|11052.1|11028.1|11056|11032|11091.5|11054.5|11052.1|11018.6|11
1617892800000|2021-04-08 14:40:00|11056.1|11032.1|11066.1|11026.1|11066.1|11032.1|11056.1|11026.1|0
1617893400000|2021-04-08 14:50:00|11078.7|11018.7|11061.6|11021.6|11078.7|11042.6|11058.1|11012.6|3
1617893700000|2021-04-08 14:55:00|11062.6|11022.6|11061.6|11021.6|11062.6|11022.6|11060.6|11020.6|2
1617894000000|2021-04-08 15:00:00|11062.6|11022.6|11050.1|11026.1|11071.6|11040.6|11050.1|11020.6|14
1617894300000|2021-04-08 15:05:00|11049.1|11025.1|11048.7|11024.7|11051.1|11027.1|11045.1|11021.1|19
1617894600000|2021-04-08 15:10:00|11049.7|11025.7|11049.7|11025.7|11049.7|11025.7|11049.7|11025.7|1
1617894900000|2021-04-08 15:15:00|11054.7|11030.7|11054.7|11030.7|11060.2|11036.2|11053.7|11029.7|0
1617895200000|2021-04-08 15:20:00|11056.7|11032.7|11060.7|11036.7|11060.7|11036.7|11056.7|11032.7|1
1617895500000|2021-04-08 15:25:00|11060.8|11036.8|11058.7|11034.7|11060.8|11036.8|11058.7|11034.7|1
1617895800000|2021-04-08 15:30:00|11058.8|11034.8|11058.8|11034.8|11058.8|11034.8|11058.8|11034.8|1
1617896100000|2021-04-08 15:35:00|||||||||2
1617896400000|2021-04-08 15:40:00|11059.8|11035.8|11059.8|11035.8|11059.8|11035.8|11059.8|11035.8|2
1617896700000|2021-04-08 15:45:00|11061.3|11037.3|11060.3|11036.3|11063.8|11039.8|11060.3|11036.3|7
1617897000000|2021-04-08 15:50:00|11057.8|11033.8|11061.3|11037.3|11063.8|11039.8|11057.8|11033.8|8
1617897300000|2021-04-08 15:55:00|11062.8|11038.8|11069.4|11045.4|11070.9|11046.9|11062.8|11038.8|18
1617897900000|2021-04-08 16:05:00|11067.4|11043.4|11069.9|11029.9|11076.4|11043.4|11063.4|11014.4|12
1617898200000|2021-04-08 16:10:00|11064.4|11040.4|11077.9|11037.9|11079.4|11048.4|11064.4|11037.9|6
1617898500000|2021-04-08 16:15:00|11079.4|11039.4|11072.4|11048.4|11079.4|11050.9|11070.9|11035.4|2
1617898800000|2021-04-08 16:20:00|11071.4|11047.4|11080|11056|11083|11056|11067.5|11037.9|12
1617899100000|2021-04-08 16:25:00|11076.9|11052.9|11075|11051|11078|11053.5|11073|11038|2
1617899700000|2021-04-08 16:35:00|11077.5|11053.5|11079|11055|11079|11055|11077.5|11053.5|2
1617900000000|2021-04-08 16:40:00|11076.5|11052.5|11066.5|11042.5|11082.5|11052.5|11066.5|11038|5
1617900300000|2021-04-08 16:45:00|11064|11040|11059|11035|11064|11040|11059|11035|1
1617900600000|2021-04-08 16:50:00|11056.5|11032.5|11056.6|11032.6|11056.6|11032.6|11056.5|11032.5|3
1617901200000|2021-04-08 17:00:00|11059.1|11035.1|11056.6|11032.6|11059.1|11035.1|11056.6|11032.6|1
1617901500000|2021-04-08 17:05:00|11055.6|11031.6|11061.6|11037.6|11061.6|11037.6|11054.1|11030.1|3
1617901800000|2021-04-08 17:10:00|11060.6|11036.6|11066.6|11042.6|11075.1|11051.1|11059.1|11035.1|10
1617902100000|2021-04-08 17:15:00|11064.1|11040.1|11050.6|11026.6|11064.1|11040.1|11050.6|11026.6|11
1617902400000|2021-04-08 17:20:00|11051.7|11027.7|11054.2|11030.2|11054.2|11030.2|11051.7|11027.7|3
1617902700000|2021-04-08 17:25:00|11057.7|11033.7|11151.2|11091.2|11152.2|11092.2|11057.7|11033.7|59
1617903000000|2021-04-08 17:30:00|11146.2|11086.2|11181.2|11121.2|11181.2|11121.2|11131.2|11076.2|5
1617903300000|2021-04-08 17:35:00|11179.7|11119.7|11189.7|11129.7|11189.7|11129.7|11179.7|11119.7|33
1617903600000|2021-04-08 17:40:00|11192.2|11132.2|11192.2|11132.2|11192.2|11132.2|11192.2|11132.2|0
1617903900000|2021-04-08 17:45:00|11191.2|11131.2|11174.3|11134.3|11191.2|11134.3|11153.3|11093.3|5
1617904200000|2021-04-08 17:50:00|11178.7|11138.7|11177.3|11137.3|11179.8|11148.8|11171.3|11137.3|4
1617904500000|2021-04-08 17:55:00|11178.3|11138.3|11153.8|11093.8|11185.2|11159.3|11153.8|11093.8|21
1617969600000|2021-04-09 12:00:00|11190.8|11130.8|11234.3|11174.3|11278.3|11218.5|11189.8|11130.8|45
1617969900000|2021-04-09 12:05:00|11238.8|11178.8|11219.3|11159.3|11248.9|11194.8|11190.3|11138.3|4
1617970200000|2021-04-09 12:10:00|11221.8|11161.8|11234.9|11174.9|11239.9|11179.9|11219.3|11159.3|4
1617970500000|2021-04-09 12:15:00|||||||||2
1617970800000|2021-04-09 12:20:00|11236.4|11176.4|11270.9|11210.9|11272.4|11212.4|11236.4|11176.4|6
1617971100000|2021-04-09 12:25:00|11272.8|11212.8|11240.9|11180.9|11275.9|11215.9|11240.9|11180.9|11
1617971400000|2021-04-09 12:30:00|11238.4|11178.4|11205.9|11145.9|11238.4|11178.4|11205.9|11145.9|1
1617971700000|2021-04-09 12:35:00|11203.4|11143.4|11214.4|11154.4|11225|11165|11175.9|11141.9|4
1617972000000|2021-04-09 12:40:00|11218.3|11158.3|11216.4|11156.4|11224.4|11164.4|11216.4|11156.4|0
1617972300000|2021-04-09 12:45:00|11217.9|11157.9|11216.4|11156.4|11217.9|11157.9|11216.4|11156.4|0
1617972900000|2021-04-09 12:55:00|11221.4|11161.4|11194|11170|11221.4|11172.4|11194|11161.4|4
1617973200000|2021-04-09 13:00:00|||||||||8
1617973500000|2021-04-09 13:05:00|11192.5|11168.5|11193|11133|11198|11168.5|11192|11132|19
1617973800000|2021-04-09 13:10:00|11191.5|11131.5|11190.5|11130.5|11191.5|11131.5|11189.5|11129.5|0
1617974100000|2021-04-09 13:15:00|11189.5|11129.5|11189|11129|11190.5|11130.5|11189|11129|0
1617974400000|2021-04-09 13:20:00|11190|11130|11190|11130|11190|11130|11190|11130|0
1617974700000|2021-04-09 13:25:00|11191|11131|11196|11136|11196|11136|11191|11131|0
1617975000000|2021-04-09 13:30:00|11184.3|11124.3|11177.5|11117.5|11184.3|11124.3|11164|11104|25
1617975300000|2021-04-09 13:35:00|11176.6|11116.6|11175.1|11115.1|11176.6|11116.6|11175|11115|1
1617975600000|2021-04-09 13:40:00|11178|11118|11180.5|11120.5|11180.5|11120.5|11178|11118|3
1617975900000|2021-04-09 13:45:00|11150|11126|11158.1|11134.1|11163.1|11139.1|11149|11125|4
1617976200000|2021-04-09 13:50:00|11160.6|11136.6|11218|11178|11218|11178|11160.6|11130.5|8
1617976500000|2021-04-09 13:55:00|11222.6|11162.6|11223.6|11163.6|11223.6|11163.6|11222.6|11162.6|11
1617976800000|2021-04-09 14:00:00|11224.6|11164.6|11178.1|11118.1|11224.6|11175.6|11164.6|11104.6|5
1617977100000|2021-04-09 14:05:00|11183.1|11143.1|11220.6|11160.6|11220.6|11160.6|11183.1|11143.1|2
1617977700000|2021-04-09 14:15:00|11218.1|11158.1|11224.1|11164.1|11224.1|11164.1|11218.1|11158.1|3
1617978000000|2021-04-09 14:20:00|11213.1|11173.1|11212.6|11152.6|11224.1|11183.1|11200.1|11151.6|7
1617978300000|2021-04-09 14:25:00|||||||||1
1617978600000|2021-04-09 14:30:00|11213.6|11153.6|11221.6|11161.6|11222.6|11162.6|11213.6|11153.6|1
1617978900000|2021-04-09 14:35:00|11222.6|11162.6|11212.6|11152.6|11260.7|11226.2|11212.6|11152.6|21
1617979200000|2021-04-09 14:40:00|11203.6|11163.6|11190.2|11130.2|11212.6|11178.1|11180.1|11127.7|3
1617979500000|2021-04-09 14:45:00|11188.1|11128.1|11188.1|11128.1|11188.1|11128.1|11188.1|11128.1|11
1617979800000|2021-04-09 14:50:00|11186.6|11126.6|11171.6|11131.6|11194.1|11137.7|11161.1|11126.6|9
1617980100000|2021-04-09 14:55:00|11162.6|11138.6|11186.6|11126.6|11191.6|11142.6|11156.1|11124.1|4
1617980400000|2021-04-09 15:00:00|11174.1|11134.1|11157.1|11133.1|11187.6|11138.6|11156.5|11126|14
1617980700000|2021-04-09 15:05:00|11170.2|11110.2|11165.1|11105.1|11170.2|11125.5|11149.5|11105.1|3
1617981000000|2021-04-09 15:10:00|11162.2|11102.2|11162.2|11102.2|11162.2|11102.2|11162.2|11102.2|2
1617981300000|2021-04-09 15:15:00|11161.2|11101.2|11142.2|11102.2|11161.2|11102.2|11142.2|11094.7|2
1617981600000|2021-04-09 15:20:00|11139.7|11099.7|11129.2|11105.2|11139.7|11106.8|11129.2|11099.7|5
1617981900000|2021-04-09 15:25:00|11152.1|11092.1|11153.6|11113.6|11202.2|11142.2|11151.1|11091.1|10
1617982200000|2021-04-09 15:30:00|11167.5|11107.5|11165.6|11105.6|11167.5|11114.6|11153.6|11105.6|15
1617982500000|2021-04-09 15:35:00|11158.1|11118.1|11155.1|11131.1|11158.1|11131.1|11155.1|11118.1|6
1617982800000|2021-04-09 15:40:00|11156.1|11132.1|11156.6|11116.6|11164.1|11132.1|11150.5|11104.1|8
1617983100000|2021-04-09 15:45:00|11159.7|11119.7|11136.6|11096.6|11159.7|11119.7|11134|11096.6|12
1617983400000|2021-04-09 15:50:00|11139.1|11099.1|11153.9|11093.9|11153.9|11103.2|11122.7|11092.3|13
1617983700000|2021-04-09 15:55:00|11155.4|11095.4|11131.4|11091.4|11155.4|11097.5|11130.4|11090.4|3
1617984000000|2021-04-09 16:00:00|11120.7|11096.7|11170.8|11130.8|11170.8|11134|11120.7|11096.7|14
1617984300000|2021-04-09 16:05:00|11181.8|11121.8|11229.3|11169.3|11229.3|11169.3|11165.8|11121.8|5
1617984600000|2021-04-09 16:10:00|11234.7|11174.7|11230.9|11170.9|11242.8|11182.8|11220.5|11160.5|9
1617984900000|2021-04-09 16:15:00|11212.1|11172.1|11226|11166|11251.4|11209.4|11200|11157|23
1617985200000|2021-04-09 16:20:00|11224.5|11164.5|11211.5|11151.5|11231|11183|11200.5|11151|17
1617985500000|2021-04-09 16:25:00|11213|11153|11214.1|11174.1|11216.1|11182.5|11202.5|11153|10
1617985800000|2021-04-09 16:30:00|11199|11175|11216.6|11176.6|11232.6|11185.8|11199|11171.6|10
1617986100000|2021-04-09 16:35:00|11214.7|11174.7|11229.7|11169.7|11232.2|11175.7|11214.7|11169.7|11
1617986400000|2021-04-09 16:40:00|11232.2|11172.2|11207.2|11167.2|11232.2|11173.8|11207.2|11163.8|1
1617986700000|2021-04-09 16:45:00|11207.3|11167.3|11207.3|11167.3|11207.3|11167.3|11207.3|11167.3|0
1617987000000|2021-04-09 16:50:00|11205.7|11165.7|11194.3|11170.3|11205.7|11172.8|11194.3|11165.7|1
1617987300000|2021-04-09 16:55:00|11193.3|11169.3|11189.3|11165.3|11194.3|11170.3|11186.8|11162.8|2
1617987600000|2021-04-09 17:00:00|11186.8|11162.8|11189.3|11165.3|11189.3|11165.3|11186.8|11162.8|2
1617987900000|2021-04-09 17:05:00|11186.8|11162.8|11180.9|11156.9|11210.8|11164.9|11180.9|11150.8|15
1617988200000|2021-04-09 17:10:00|11179.3|11155.3|11197.3|11157.3|11223.3|11175.5|11179.3|11155.3|4
1617988500000|2021-04-09 17:15:00|11197.4|11157.4|11186.9|11162.9|11197.4|11162.9|11186.9|11157.4|2
1617988800000|2021-04-09 17:20:00|11181.9|11157.9|11191.3|11167.3|11194.9|11167.3|11179.4|11154.9|6
1617989100000|2021-04-09 17:25:00|11221.8|11161.8|11200.9|11160.9|11221.8|11169.8|11185.4|11146.8|14
1617989400000|2021-04-09 17:30:00|11199.3|11159.3|11192.4|11152.4|11205.9|11166.8|11179.4|11145.9|2
1617989700000|2021-04-09 17:35:00|||||||||1
1617990000000|2021-04-09 17:40:00|11192.5|11152.5|11192.5|11152.5|11192.5|11152.5|11192.5|11152.5|0
1617990300000|2021-04-09 17:45:00|||||||||1
1617990600000|2021-04-09 17:50:00|11178.7|11154.7|11163|11139|11178.7|11154.7|11163|11139|24
1617990900000|2021-04-09 17:55:00|11162|11138|11137|11113|11163|11139|11137|11113|30
1618228800000|2021-04-12 12:00:00|11210.1|11150.1|11189.3|11129.3|11210.1|11150.1|11157.1|11121.9|33
1618229100000|2021-04-12 12:05:00|11190.2|11130.2|11147.6|11107.6|11191.8|11141.5|11132.1|11107.6|15
1618229400000|2021-04-12 12:10:00|11110.4|11086.4|11110.4|11086.4|11110.4|11086.4|11108.7|11084.7|42
1618230000000|2021-04-12 12:20:00|11111.3|11087.3|11111.3|11087.3|11115.5|11091.5|11111.3|11087.3|15
1618230300000|2021-04-12 12:25:00|11109.7|11085.7|11114.7|11090.7|11123.5|11090.7|11109.7|11083.5|41
1618230600000|2021-04-12 12:30:00|11114.8|11090.8|11116.4|11092.4|11116.4|11092.4|11114.8|11090.8|1
1618230900000|2021-04-12 12:35:00|||||||||1
1618231200000|2021-04-12 12:40:00|||||||||1
1618231500000|2021-04-12 12:45:00|11116.5|11092.5|11117.3|11093.3|11117.3|11093.3|11116.5|11092.5|0
1618231800000|2021-04-12 12:50:00|11123.6|11083.6|11126.9|11086.9|11126.9|11095.8|11113.1|11083.6|3
1618232100000|2021-04-12 12:55:00|11166.9|11106.9|11142.8|11102.8|11166.9|11114.4|11142.8|11093.6|20
1618232400000|2021-04-12 13:00:00|11141.1|11101.1|11153.7|11093.7|11158.6|11101.1|11141.1|11093.6|4
1618232700000|2021-04-12 13:05:00|11154.5|11094.5|11156.2|11096.2|11157.9|11097.9|11154.5|11094.5|0
1618233000000|2021-04-12 13:10:00|11157|11097|11161.2|11101.2|11165.3|11116.2|11154.5|11095.4|0
1618233300000|2021-04-12 13:15:00|11162.1|11102.1|11162.1|11102.1|11162.9|11102.9|11158.7|11098.7|1
1618233600000|2021-04-12 13:20:00|11162.9|11102.9|11159.9|11135.9|11170.4|11135.9|11159.6|11102.9|0
1618233900000|2021-04-12 13:25:00|11158.2|11134.2|11167.1|11107.1|11170.5|11134.3|11158.2|11107.1|3
1618234200000|2021-04-12 13:30:00|11168|11108|11165|11141|11168|11141|11163.3|11108|1
1618234500000|2021-04-12 13:35:00|11166.6|11142.6|11166.6|11142.6|11166.6|11142.6|11166.6|11142.6|0
1618234800000|2021-04-12 13:40:00|11175.8|11151.8|11185.5|11145.5|11185.5|11152.6|11174.9|11144.6|7
1618235100000|2021-04-12 13:45:00|11180|11156|11175|11151|11182.5|11158.5|11174.2|11150.2|6
1618235400000|2021-04-12 13:50:00|11177.5|11153.5|11178.9|11138.9|11180|11156|11177.5|11138|2
1618235700000|2021-04-12 13:55:00|11180.5|11140.5|11188.1|11148.1|11195.5|11148.1|11180.5|11133|4
1618236000000|2021-04-12 14:00:00|11197.2|11137.2|11185.1|11161.1|11198.9|11161.1|11183.4|11132.2|3
1618236300000|2021-04-12 14:05:00|11185.9|11161.9|11192.2|11132.2|11197.2|11166.1|11185.1|11132.2|2
1618236600000|2021-04-12 14:10:00|11192.3|11132.3|11166.8|11142.8|11192.3|11142.8|11166.8|11132.3|0
1618236900000|2021-04-12 14:15:00|||||||||1
1618237200000|2021-04-12 14:20:00|11172.3|11112.3|11174.8|11134.8|11182.3|11134.8|11172.3|11112.3|43
1618237500000|2021-04-12 14:25:00|11174.9|11134.9|11179.9|11139.9|11179.9|11139.9|11173.2|11133.2|0
1618237800000|2021-04-12 14:30:00|11180.7|11140.7|11179.9|11139.9|11180.7|11140.7|11179.9|11139.9|1
1618238100000|2021-04-12 14:35:00|11180.7|11140.7|11173.6|11149.6|11180.7|11149.6|11173.6|11139.9|1
1618238400000|2021-04-12 14:40:00|11176.1|11152.1|11173.6|11149.6|11181.6|11154.6|11173.6|11139.9|6
1618238700000|2021-04-12 14:45:00|11176.1|11152.1|11176.1|11152.1|11176.1|11152.1|11176.1|11152.1|6
1618239000000|2021-04-12 14:50:00|11174.4|11150.4|11175.2|11151.2|11176.1|11152.1|11174.4|11150.4|1
1618239300000|2021-04-12 14:55:00|11175.3|11151.3|11166.7|11126.7|11175.3|11151.3|11166.7|11126.7|1
1618239600000|2021-04-12 15:00:00|11167.5|11127.5|11166.7|11126.7|11169.2|11129.2|11166.7|11126.7|3
1618239900000|2021-04-12 15:05:00|11153.7|11129.7|11142|11118|11157.5|11129.7|11142|11117.5|5
1618240200000|2021-04-12 15:10:00|||||||||2
1618240500000|2021-04-12 15:15:00|11152.5|11092.5|11152.5|11092.5|11152.5|11092.5|11152.5|11092.5|6
1618241100000|2021-04-12 15:25:00|11152.6|11092.6|11154.2|11094.2|11154.2|11105.1|11145.1|11092.6|3
1618241400000|2021-04-12 15:30:00|11150.9|11090.9|11128.8|11104.8|11153.4|11104.8|11128.8|11090.9|10
1618242000000|2021-04-12 15:40:00|11131.3|11107.3|11131.3|11107.3|11131.3|11107.3|11129.6|11105.6|16
1618242300000|2021-04-12 15:45:00|11128.8|11104.8|11129.7|11105.7|11136|11105.7|11123.8|11092.7|0
1618242600000|2021-04-12 15:50:00|11128.8|11104.8|11129.7|11105.7|11129.7|11105.7|11128.8|11104.8|6
1618242900000|2021-04-12 15:55:00|11137.7|11097.7|11134.4|11094.4|11137.7|11097.7|11134.3|11094.3|0
1618243200000|2021-04-12 16:00:00|11125.5|11101.5|11120.6|11096.6|11125.5|11101.5|11120.6|11096.6|4
1618243500000|2021-04-12 16:05:00|||||||||3
1618243800000|2021-04-12 16:10:00|||||||||14
1618244100000|2021-04-12 16:15:00|11124|11100|11141.2|11101.2|11142.8|11113.3|11124|11100|5
1618244400000|2021-04-12 16:20:00|11134|11110|11143.1|11119.1|11143.1|11119.1|11133.1|11109.1|10
1618244700000|2021-04-12 16:25:00|11143.2|11119.2|11143.2|11119.2|11143.2|11119.2|11143.2|11119.2|1
1618245000000|2021-04-12 16:30:00|11140.7|11116.7|11144|11120|11144|11120|11140.7|11116.7|6
1618245300000|2021-04-12 16:35:00|11142.4|11118.4|11123.2|11099.2|11142.4|11118.4|11123.2|11099.2|15
1618245600000|2021-04-12 16:40:00|11122.3|11098.3|11123.2|11099.2|11123.2|11099.2|11118.2|11094.2|8
1618245900000|2021-04-12 16:45:00|||||||||2
1618246500000|2021-04-12 16:55:00|11124.1|11100.1|11124.9|11100.9|11124.9|11100.9|11124.1|11100.1|3
1618246800000|2021-04-12 17:00:00|11124.1|11100.1|11134.1|11110.1|11134.1|11110.1|11124.1|11100.1|1
1618247100000|2021-04-12 17:05:00|11135|11111|11130.8|11106.8|11135|11111|11130.8|11106.8|1
1618247400000|2021-04-12 17:10:00|11141.3|11101.3|11139.1|11115.1|11146.3|11115.1|11139.1|11101.3|5
1618247700000|2021-04-12 17:15:00|11140.8|11116.8|11130.8|11106.8|11146.7|11122.7|11130|11106|4
1618248000000|2021-04-12 17:20:00|11128.3|11104.3|11128.3|11104.3|11129.2|11105.2|11128.3|11104.3|1
1618248300000|2021-04-12 17:25:00|11123.3|11099.3|11131.7|11107.7|11131.7|11107.7|11118.3|11094.3|30
1618248600000|2021-04-12 17:30:00|11125.8|11101.8|11135|11111|11140.9|11116.9|11125.8|11101.8|12
1618248900000|2021-04-12 17:35:00|11130.1|11106.1|11137.2|11097.2|11153|11106.1|11125.8|11088|4
1618249200000|2021-04-12 17:40:00|11136.4|11096.4|11136.4|11096.4|11136.4|11096.4|11136.4|11096.4|0
1618249500000|2021-04-12 17:45:00|11148.1|11088.1|11138.9|11098.9|11148.1|11098.9|11138.9|11088.1|10
1618249800000|2021-04-12 17:50:00|11139|11099|11135.1|11111.1|11139|11111.1|11122.6|11098.1|6
1618250100000|2021-04-12 17:55:00|11130.1|11106.1|11143.9|11083.9|11144.8|11106.1|11121.8|11083.9|23
1618315200000|2021-04-13 12:00:00|11155.9|11095.9|11138.7|11114.7|11156.7|11122.2|11138.6|11095.9|3
1618315500000|2021-04-13 12:05:00|11136.2|11112.2|11142.6|11102.6|11142.6|11112.2|11136.2|11102.6|2
1618315800000|2021-04-13 12:10:00|11139.2|11099.2|11127.9|11103.9|11140.1|11105.6|11127.9|11099.2|1
1618316100000|2021-04-13 12:15:00|11128|11104|11127.1|11103.1|11128.8|11104.8|11127.1|11103.1|5
1618316400000|2021-04-13 12:20:00|||||||||2
1618316700000|2021-04-13 12:25:00|11127.9|11103.9|11128.7|11104.7|11130.4|11106.4|11124.6|11100.6|26
1618317000000|2021-04-13 12:30:00|11139.5|11115.5|11134.6|11110.6|11139.5|11115.5|11134.6|11110.6|4
1618317300000|2021-04-13 12:35:00|11143.4|11103.4|11133.8|11109.8|11145.1|11109.8|11133.8|11103.4|1
1618317900000|2021-04-13 12:45:00|11133|11109|11134.7|11110.7|11134.7|11110.7|11133|11109|12
1618318200000|2021-04-13 12:50:00|11131.4|11107.4|11131.3|11107.3|11140.2|11109|11131.3|11098.5|1
1618318500000|2021-04-13 12:55:00|11132.9|11108.9|11140.1|11100.1|11140.1|11108.9|11132.9|11100.1|4
1618318800000|2021-04-13 13:00:00|11133|11109|11140.2|11100.2|11140.2|11109|11133|11098.5|12
1618319100000|2021-04-13 13:05:00|11141.9|11101.9|11141.9|11101.9|11141.9|11101.9|11141.9|11101.9|0
1618319700000|2021-04-13 13:15:00|11131.4|11107.4|11128.9|11104.9|11143.6|11109.1|11128.9|11100.3|19
1618320000000|2021-04-13 13:20:00|11129.7|11105.7|11133.9|11109.9|11133.9|11109.9|11129.7|11105.7|1
1618320300000|2021-04-13 13:25:00|11132.3|11108.3|11126.4|11102.4|11132.3|11108.3|11126.4|11102.4|28
1618320600000|2021-04-13 13:30:00|11125.6|11101.6|11123.9|11099.9|11125.6|11101.6|11123.9|11099.9|13
1618320900000|2021-04-13 13:35:00|11124|11100|11130.6|11106.6|11130.6|11106.6|11124|11100|13
1618321200000|2021-04-13 13:40:00|11127.3|11103.3|11127.3|11103.3|11127.3|11103.3|11127.3|11103.3|2
1618321500000|2021-04-13 13:45:00|11129|11105|11131.5|11107.5|11131.5|11107.5|11129|11105|5
1618321800000|2021-04-13 13:50:00|11137.4|11113.4|11134.9|11110.9|11137.4|11113.4|11133.2|11109.2|11
1618322100000|2021-04-13 13:55:00|11134.1|11110.1|11126.5|11102.5|11134.1|11110.1|11125.7|11101.7|5
1618322400000|2021-04-13 14:00:00|11128.2|11104.2|11131.5|11107.5|11133.2|11109.2|11125.7|11101.7|9
1618322700000|2021-04-13 14:05:00|11129.9|11105.9|11126.6|11102.6|11129.9|11105.9|11126.6|11102.6|2
1618323000000|2021-04-13 14:10:00|||||||||3
1618323300000|2021-04-13 14:15:00|11125.8|11101.8|11126.6|11102.6|11127.4|11103.4|11124.1|11100.1|11
1618323600000|2021-04-13 14:20:00|11128.2|11104.2|11128.2|11104.2|11128.2|11104.2|11128.2|11104.2|19
1618323900000|2021-04-13 14:25:00|||||||||11
1618324200000|2021-04-13 14:30:00|11126.6|11102.6|11124.9|11100.9|11126.6|11102.6|11124.9|11100.9|9
1618324500000|2021-04-13 14:35:00|11125.8|11101.8|11125|11101|11125.8|11101.8|11124.9|11100.9|15
1618324800000|2021-04-13 14:40:00|11126.6|11102.6|11130|11106|11134.2|11110.2|11126.6|11102.6|10
1618325100000|2021-04-13 14:45:00|11130.8|11106.8|11130.8|11106.8|11130.8|11106.8|11130.8|11106.8|0
1618325400000|2021-04-13 14:50:00|11128.4|11104.4|11127.5|11103.5|11128.4|11104.4|11126.7|11102.7|6
1618325700000|2021-04-13 14:55:00|11125.8|11101.8|11125.8|11101.8|11125.8|11101.8|11125.8|11101.8|5
1618326000000|2021-04-13 15:00:00|11126.6|11102.6|11126.7|11102.7|11126.7|11102.7|11125.8|11101.8|26
1618326300000|2021-04-13 15:05:00|11125.9|11101.9|11126.7|11102.7|11126.7|11102.7|11125.9|11101.9|3
1618326600000|2021-04-13 15:10:00|11125.9|11101.9|11126.7|11102.7|11126.7|11102.7|11125.9|11101.9|25
1618326900000|2021-04-13 15:15:00|11127.5|11103.5|11130.8|11106.8|11130.8|11106.8|11126.7|11102.7|38
1618327200000|2021-04-13 15:20:00|11132.5|11108.5|11155.8|11131.8|11164.1|11140.1|11132.5|11108.5|18
1618327500000|2021-04-13 15:25:00|11153.3|11129.3|11151.6|11127.6|11153.3|11129.3|11151.6|11127.6|1
1618327800000|2021-04-13 15:30:00|11151.7|11127.7|11150|11126|11151.7|11127.7|11150|11126|8
1618328100000|2021-04-13 15:35:00|11148.3|11124.3|11141.7|11117.7|11148.8|11124.3|11137.5|11104.7|9
1618328400000|2021-04-13 15:40:00|11138.3|11114.3|11145.5|11105.5|11145.5|11118.5|11138.3|11105.5|11
1618328700000|2021-04-13 15:45:00|11143.8|11103.8|11140.8|11116.8|11143.8|11116.8|11136.6|11103.8|1
1618329000000|2021-04-13 15:50:00|11140|11116|11147.1|11107.1|11147.1|11116|11136.6|11105.4|20
1618329300000|2021-04-13 15:55:00|11139.9|11115.9|11143.3|11119.3|11143.3|11119.3|11139.9|11115.9|0
1618329600000|2021-04-13 16:00:00|11143.4|11119.4|11145.1|11121.1|11153.9|11121.1|11141.7|11113.9|33
1618329900000|2021-04-13 16:05:00|||||||||17
1618330200000|2021-04-13 16:10:00|11150.6|11110.6|11140.9|11116.9|11152.2|11118.6|11140.9|11110.6|6
1618330500000|2021-04-13 16:15:00|||||||||20
1618330800000|2021-04-13 16:20:00|11140.1|11116.1|11136.7|11112.7|11140.1|11116.1|11135.9|11111.9|61
1618331100000|2021-04-13 16:25:00|11138.4|11114.4|11155.6|11115.6|11156.4|11123.6|11138.4|11114.4|11
1618331400000|2021-04-13 16:30:00|11146.8|11122.8|11147.6|11123.6|11155.6|11124.4|11145.9|11115.6|8
1618331700000|2021-04-13 16:35:00|||||||||10
1618332000000|2021-04-13 16:40:00|11154|11114|11150.1|11126.1|11154|11126.1|11147.6|11114|5
1618332600000|2021-04-13 16:50:00|11154|11114|11163.5|11139.5|11174|11139.5|11154|11114|9
1618332900000|2021-04-13 16:55:00|11161.8|11137.8|11190.3|11166.3|11199.2|11168.8|11161.8|11137.8|26
1618333200000|2021-04-13 17:00:00|11192.8|11168.8|11203.2|11163.2|11215.7|11183.6|11192.8|11152.4|30
1618333500000|2021-04-13 17:05:00|11214.9|11154.9|11206.6|11166.6|11215.7|11181.2|11204.9|11152.4|15
1618334100000|2021-04-13 17:15:00|11214.1|11154.1|11201.7|11161.7|11214.1|11161.7|11201.7|11152.5|0
1618334400000|2021-04-13 17:20:00|||||||||1
1618334700000|2021-04-13 17:25:00|11210.9|11150.9|11195.9|11155.9|11210.9|11177.2|11195.3|11150.9|10
1618335000000|2021-04-13 17:30:00|11187.1|11163.1|11187.6|11127.6|11187.6|11163.1|11184.6|11125.1|2
1618335300000|2021-04-13 17:35:00|11186.8|11126.8|11185.9|11125.9|11187.7|11147.7|11185.1|11125.1|1
1618335600000|2021-04-13 17:40:00|11186|11126|11186|11126|11186|11126|11185.2|11125.2|0
1618335900000|2021-04-13 17:45:00|11186.8|11126.8|11173.6|11113.6|11186.8|11126.8|11161.8|11113.6|22
1618336200000|2021-04-13 17:50:00|11171.1|11111.1|11152|11112|11171.9|11121.6|11137.3|11099.5|17
1618336500000|2021-04-13 17:55:00|11162.7|11102.7|11173.6|11113.6|11173.6|11116.6|11134.8|11096|11
1618401600000|2021-04-14 12:00:00|11202.3|11178.3|11202.9|11142.9|11220.7|11186.6|11161|11109.6|19
1618401900000|2021-04-14 12:05:00|11192.1|11152.1|11195.8|11171.8|11205.6|11171.8|11190.4|11142.9|1
1618402200000|2021-04-14 12:10:00|11193.3|11169.3|11193.7|11133.7|11195.8|11171.8|11187.4|11127.9|5
1618402500000|2021-04-14 12:15:00|11192.9|11132.9|11186.4|11126.4|11192.9|11132.9|11184.6|11124.6|3
1618402800000|2021-04-14 12:20:00|11184.6|11124.6|11183.5|11143.5|11191|11143.5|11178.9|11118.9|5
1618403100000|2021-04-14 12:25:00|11180.2|11140.2|11180.2|11140.2|11180.2|11140.2|11180.2|11140.2|4
1618403400000|2021-04-14 12:30:00|11180.3|11140.3|11180.3|11140.3|11191|11140.3|11180.3|11131|7
1618403700000|2021-04-14 12:35:00|11188.7|11128.7|11182.8|11122.8|11189.5|11129.5|11182|11122|16
1618404000000|2021-04-14 12:40:00|11182|11122|11180.3|11140.3|11187.8|11140.3|11180.3|11122|7
1618404300000|2021-04-14 12:45:00|11179.5|11139.5|11167.3|11143.3|11179.5|11143.3|11167.3|11132.6|12
1618404600000|2021-04-14 12:50:00|11176.1|11136.1|11176.1|11136.1|11176.1|11136.1|11176.1|11136.1|1
1618404900000|2021-04-14 12:55:00|11177.8|11117.8|11166.1|11126.1|11179.4|11136.6|11152.1|11117.8|8
1618405200000|2021-04-14 13:00:00|11160.6|11136.6|11167.9|11127.9|11168.6|11136.6|11159.9|11126.1|6
1618405500000|2021-04-14 13:05:00|11166.1|11126.1|11166.1|11126.1|11167.9|11136.6|11160.6|11126.1|4
1618405800000|2021-04-14 13:10:00|11166.2|11126.2|11166.2|11126.2|11166.2|11126.2|11166.2|11126.2|27
1618406100000|2021-04-14 13:15:00|11160.7|11136.7|11166.2|11126.2|11167.9|11136.7|11160.7|11126.2|8
1618406400000|2021-04-14 13:20:00|11158.9|11134.9|11160.7|11136.7|11160.7|11136.7|11158.9|11134.9|2
1618406700000|2021-04-14 13:25:00|11161.5|11137.5|11161.5|11137.5|11163.2|11139.2|11161.5|11137.5|10
1618407000000|2021-04-14 13:30:00|11159.7|11135.7|11162.2|11138.2|11162.2|11138.2|11159|11135|5
1618407300000|2021-04-14 13:35:00|11162.3|11138.3|11166.3|11142.3|11168.8|11144.8|11162.3|11138.3|13
1618407600000|2021-04-14 13:40:00|11171.3|11147.3|11173.8|11149.8|11173.8|11149.8|11170.3|11146.3|7
1618407900000|2021-04-14 13:45:00|11176.3|11152.3|11193.1|11169.1|11194.8|11170.8|11176.3|11152.3|45
1618408200000|2021-04-14 13:50:00|11194.8|11170.8|11305.3|11245.3|11349.4|11289.4|11194.8|11166.3|90
1618408500000|2021-04-14 13:55:00|11304.5|11244.5|11276.3|11236.3|11304.5|11244.5|11249.8|11204.7|24
1618408800000|2021-04-14 14:00:00|11269.1|11245.1|11262.5|11238.5|11283|11245.1|11253.3|11223|16
1618409100000|2021-04-14 14:05:00|11259.1|11235.1|11263.1|11239.1|11271.1|11243.4|11249.8|11225.8|21
1618409400000|2021-04-14 14:10:00|11258.1|11234.1|11245.6|11221.6|11258.1|11234.1|11245.6|11221.6|10
1618409700000|2021-04-14 14:15:00|11247.4|11223.4|11247.4|11223.4|11247.4|11223.4|11247.4|11223.4|3
1618410000000|2021-04-14 14:20:00|11248.2|11224.2|11250.7|11226.7|11250.7|11226.7|11247.4|11223.4|41
1618410300000|2021-04-14 14:25:00|11261.1|11237.1|11272.9|11232.9|11273.7|11241.7|11259.9|11229.4|4
1618410600000|2021-04-14 14:30:00|11270.4|11230.4|11267.9|11227.9|11271.2|11231.2|11267.9|11227.9|6
1618410900000|2021-04-14 14:35:00|11260.7|11236.7|11268.2|11244.2|11271.5|11247.5|11260.7|11228.7|4
1618411200000|2021-04-14 14:40:00|11269|11245|11293.2|11269.2|11312.9|11281.7|11269|11238.7|16
1618411500000|2021-04-14 14:45:00|11287.5|11263.5|11285|11261|11287.5|11263.5|11282.5|11258.5|8
1618411800000|2021-04-14 14:50:00|11283.4|11259.4|11250|11226|11290.5|11261|11250|11225.5|33
1618412100000|2021-04-14 14:55:00|11250.8|11226.8|11261|11237|11280.5|11241|11250.8|11226.8|14
1618412400000|2021-04-14 15:00:00|11257.5|11233.5|11286.3|11246.3|11286.3|11251.8|11257.5|11231.8|8
1618412700000|2021-04-14 15:05:00|11288|11248|11283.8|11243.8|11294.8|11261.8|11277.5|11231.3|8
1618413000000|2021-04-14 15:10:00|11268.2|11244.2|11278|11218|11286.3|11244.2|11250|11213.4|33
1618413300000|2021-04-14 15:15:00|11278.1|11218.1|11285.6|11225.6|11288.8|11228.8|11278.1|11218.1|2
1618413600000|2021-04-14 15:20:00|11288.8|11228.8|11276.3|11236.3|11291.3|11238.8|11273.8|11223.1|2
1618413900000|2021-04-14 15:25:00|11291.3|11231.3|11277.6|11253.6|11291.3|11256.8|11277.6|11231.3|4
1618414200000|2021-04-14 15:30:00|11283.9|11243.9|11286.6|11262.6|11289.8|11262.6|11279.9|11241.4|6
1618414500000|2021-04-14 15:35:00|11287.4|11263.4|11316.4|11256.4|11318.9|11276.9|11287.4|11243.9|18
1618414800000|2021-04-14 15:40:00|11318.9|11258.9|11310.9|11286.9|11321.4|11286.9|11305.7|11256.4|5
1618415100000|2021-04-14 15:45:00|11326.6|11266.6|11320.7|11260.7|11326.6|11267.4|11303.9|11258.1|26
1618415400000|2021-04-14 15:50:00|11321.4|11261.4|11324.9|11264.9|11331.1|11298.1|11316.9|11260.7|6
1618415700000|2021-04-14 15:55:00|11315.7|11275.7|11321.7|11261.7|11324.9|11277.4|11315.7|11261.7|0
1618416000000|2021-04-14 16:00:00|11324.2|11264.2|11321.7|11261.7|11324.2|11264.2|11321.7|11261.7|1
1618416300000|2021-04-14 16:05:00|11320.7|11260.7|11320.7|11260.7|11320.7|11260.7|11319.9|11259.9|3
1618416600000|2021-04-14 16:10:00|11320|11260|11309.2|11269.2|11321.7|11270.7|11305|11260|4
1618416900000|2021-04-14 16:15:00|11310|11270|11310.2|11286.2|11311|11287|11302.7|11270|5
1618417200000|2021-04-14 16:20:00|11302.7|11278.7|11306.8|11282.8|11314.3|11290.3|11301|11277|30
1618417500000|2021-04-14 16:25:00|11304.3|11280.3|11301|11277|11308.5|11284.5|11299.3|11275.3|15
1618417800000|2021-04-14 16:30:00|11301.1|11277.1|11301.1|11277.1|11301.1|11277.1|11301.1|11277.1|11
1618418100000|2021-04-14 16:35:00|||||||||5
1618418400000|2021-04-14 16:40:00|11303.6|11279.6|11301.8|11277.8|11303.6|11279.6|11301.8|11277.8|25
1618418700000|2021-04-14 16:45:00|11303.6|11279.6|11303.6|11279.6|11303.6|11279.6|11303.6|11279.6|3
1618419000000|2021-04-14 16:50:00|11302.8|11278.8|11301.1|11277.1|11302.8|11278.8|11301.1|11277.1|2
1618419300000|2021-04-14 16:55:00|||||||||1
1618419600000|2021-04-14 17:00:00|11298.6|11274.6|11292.9|11268.9|11298.6|11274.6|11292.9|11268.9|5
1618419900000|2021-04-14 17:05:00|11287.9|11263.9|11273.7|11249.7|11287.9|11263.9|11273.6|11249.6|4
1618420200000|2021-04-14 17:10:00|11285.4|11261.4|11287.9|11263.9|11308|11274.1|11285.4|11239.9|11
1618420500000|2021-04-14 17:15:00|11289.7|11265.7|11309.9|11249.9|11309.9|11269.1|11287.9|11248.2|49
1618420800000|2021-04-14 17:20:00|11300.7|11260.7|11301.7|11261.7|11313.4|11264.2|11299.2|11250|0
1618421100000|2021-04-14 17:25:00|11296.2|11272.2|11284.5|11260.5|11301.7|11272.2|11278|11246.7|24
1618421400000|2021-04-14 17:30:00|11290|11250|11296.7|11256.7|11306.7|11260.5|11282.7|11243.5|0
1618421700000|2021-04-14 17:35:00|11293.7|11269.7|11293.7|11269.7|11293.7|11269.7|11293.7|11269.7|0
1618422000000|2021-04-14 17:40:00|11295.5|11271.5|11299.5|11275.5|11306.8|11278|11290.8|11245|8
1618422300000|2021-04-14 17:45:00|11301.3|11277.3|11301.3|11277.3|11303.8|11279.8|11301.3|11277.3|2
1618422600000|2021-04-14 17:50:00|11303.8|11279.8|11301.3|11277.3|11303.8|11279.8|11301.3|11277.3|4
1618422900000|2021-04-14 17:55:00|11303.8|11279.8|11312.6|11252.6|11325.1|11289.8|11286.8|11246.8|29
1618488000000|2021-04-15 12:00:00|11332.8|11308.8|11313.1|11289.1|11352.7|11328.7|11313.1|11279.6|33
1618488300000|2021-04-15 12:05:00|11320.4|11280.4|11325.4|11265.4|11328.2|11280.4|11297.4|11258.3|12
1618488600000|2021-04-15 12:10:00|11316.1|11276.1|11327.2|11267.2|11327.2|11277.9|11316.1|11266.4|4
1618488900000|2021-04-15 12:15:00|11326.4|11266.4|11326.5|11266.5|11326.5|11290.9|11311.3|11266.4|6
1618489200000|2021-04-15 12:20:00|11327.2|11267.2|11320.4|11280.4|11327.2|11290.9|11314.9|11267.2|4
1618489500000|2021-04-15 12:25:00|11313.9|11289.9|11328.9|11304.9|11331.9|11304.9|11313.9|11289.9|3
1618489800000|2021-04-15 12:30:00|11329.6|11305.6|11343.2|11319.2|11343.2|11319.2|11327.8|11303.8|25
1618490100000|2021-04-15 12:35:00|11345|11321|11348.2|11324.2|11348.2|11324.2|11343.2|11319.2|12
1618490400000|2021-04-15 12:40:00|11346.7|11322.7|11352.9|11328.9|11357.5|11333.5|11343.2|11319.2|10
1618490700000|2021-04-15 12:45:00|11352.2|11328.2|11331.4|11307.4|11352.2|11328.2|11331.4|11307.4|30
1618491000000|2021-04-15 12:50:00|11331.5|11307.5|11336.5|11312.5|11349.5|11312.5|11329.7|11303.4|20
1618491300000|2021-04-15 12:55:00|11335.7|11311.7|11331.5|11307.5|11335.7|11311.7|11331.5|11307.5|1
1618491600000|2021-04-15 13:00:00|11332.2|11308.2|11330.4|11306.4|11332.2|11308.2|11330.4|11306.4|1
1618491900000|2021-04-15 13:05:00|11330.5|11306.5|11336.2|11312.2|11336.2|11312.2|11330.5|11306.5|4
1618492200000|2021-04-15 13:10:00|11338|11314|11338.7|11314.7|11338.7|11314.7|11335.5|11311.5|15
1618492500000|2021-04-15 13:15:00|11336.2|11312.2|11340.5|11316.5|11340.5|11316.5|11336.2|11312.2|2
1618492800000|2021-04-15 13:20:00|11341.9|11317.9|11343.7|11319.7|11347|11323|11341.9|11317.9|7
1618493100000|2021-04-15 13:25:00|11343|11319|11344.5|11320.5|11351.7|11320.5|11343|11311.7|13
1618493400000|2021-04-15 13:30:00|11351.8|11311.8|11348|11324|11351.8|11324|11343.8|11311.8|19
1618493700000|2021-04-15 13:35:00|11346.3|11322.3|11352|11328|11357|11333|11346.3|11322.3|7
1618494000000|2021-04-15 13:40:00|11346.3|11322.3|11346.3|11322.3|11348.1|11324.1|11343.8|11319.8|6
1618494300000|2021-04-15 13:45:00|11343.1|11319.1|11343.1|11319.1|11351.8|11322.3|11336.3|11311.8|20
1618494600000|2021-04-15 13:50:00|11343.8|11319.8|11345.6|11321.6|11345.6|11321.6|11343.8|11319.8|11
1618494900000|2021-04-15 13:55:00|||||||||1
1618495200000|2021-04-15 14:00:00|11346.3|11322.3|11352.1|11328.1|11356.8|11332.3|11345.6|11316.8|11
1618495500000|2021-04-15 14:05:00|11351.4|11327.4|11349.6|11325.6|11351.4|11327.4|11349.6|11325.6|1
1618495800000|2021-04-15 14:10:00|11356.9|11316.9|11352.8|11328.8|11356.9|11328.8|11351|11316.9|3
1618496100000|2021-04-15 14:15:00|11351.4|11327.4|11358.3|11318.3|11360.1|11327.4|11351.4|11317.6|4
1618496400000|2021-04-15 14:20:00|11351.1|11327.1|11358.4|11318.4|11358.4|11332.1|11351.1|11318.4|35
1618496700000|2021-04-15 14:25:00|11351.1|11327.1|11361.6|11321.6|11361.6|11327.1|11351.1|11319.8|6
1618497000000|2021-04-15 14:30:00|11358.6|11334.6|11356.8|11332.8|11365.2|11334.6|11356.8|11320.9|6
1618497300000|2021-04-15 14:35:00|11357.6|11333.6|11520.2|11480.2|11594.4|11569|11357.6|11333.6|104
1618497600000|2021-04-15 14:40:00|11529.5|11469.5|11495.3|11435.3|11541.3|11490.2|11487.7|11427.7|49
1618497900000|2021-04-15 14:45:00|11494.5|11434.5|11498.5|11458.5|11509.2|11473.3|11474.2|11427|22
1618498200000|2021-04-15 14:50:00|11499.2|11459.2|11525.5|11501.5|11546.7|11516.9|11496.2|11459.2|44
1618498500000|2021-04-15 14:55:00|11526.2|11502.2|11541.2|11517.2|11549.2|11517.2|11506.2|11467.1|18
1618498800000|2021-04-15 15:00:00|11542|11518|11546.2|11522.2|11561.7|11532.2|11533.9|11476.7|23
1618499100000|2021-04-15 15:05:00|11546.3|11522.3|11561.3|11537.3|11572|11539.8|11546.3|11494.3|18
1618499400000|2021-04-15 15:10:00|11573.5|11513.5|11531.3|11507.3|11573.5|11524.8|11523.8|11485.7|11
1618499700000|2021-04-15 15:15:00|11546.8|11506.8|11528.8|11504.8|11547.5|11522.3|11528.8|11496.1|11
1618500000000|2021-04-15 15:20:00|11534.3|11494.3|11565|11505|11565|11516.6|11524.5|11489|16
1618500300000|2021-04-15 15:25:00|11558.6|11498.6|11551.1|11491.1|11564.3|11512.9|11545|11491.1|9
1618500600000|2021-04-15 15:30:00|11535.3|11511.3|11543.8|11519.8|11549.3|11519.8|11535.3|11509.3|3
1618500900000|2021-04-15 15:35:00|11544.6|11520.6|11540.1|11500.1|11552.6|11521.3|11539.2|11492.6|31
1618501200000|2021-04-15 15:40:00|11533.5|11509.5|11544|11504|11544|11509.5|11533.5|11504|12
1618501500000|2021-04-15 15:45:00|11536.7|11512.7|11544|11504|11549.4|11522|11536.7|11504|11
1618501800000|2021-04-15 15:50:00|11541|11517|11543.5|11519.5|11547.6|11522|11536.8|11504|8
1618502100000|2021-04-15 15:55:00|11547.1|11523.1|11557.8|11533.8|11557.8|11533.8|11547.1|11523.1|14
1618502400000|2021-04-15 16:00:00|11556.1|11532.1|11548.6|11524.6|11561.1|11537.1|11546.1|11514.1|14
1618502700000|2021-04-15 16:05:00|11549.3|11525.3|11555.4|11531.4|11556.1|11532.1|11548.6|11524.6|12
1618503000000|2021-04-15 16:10:00|11554.6|11530.6|11537.7|11497.7|11559.6|11535.6|11532.2|11497.7|43
1618503300000|2021-04-15 16:15:00|11530.4|11506.4|11526.1|11502.1|11530.4|11506.4|11526.1|11502.1|6
1618503600000|2021-04-15 16:20:00|11526.8|11502.8|11534.3|11510.3|11534.3|11510.3|11526.8|11502.8|15
1618503900000|2021-04-15 16:25:00|11536.1|11512.1|11547.6|11523.6|11547.6|11523.6|11536.1|11512.1|26
1618504200000|2021-04-15 16:30:00|11546.9|11522.9|11557.6|11533.6|11561.9|11537.9|11546.9|11522.9|21
1618504500000|2021-04-15 16:35:00|11554.4|11530.4|11554.4|11530.4|11557.6|11533.6|11554.4|11530.4|5
1618504800000|2021-04-15 16:40:00|11551.9|11527.9|11556.6|11532.6|11560.1|11536.1|11551.9|11527.9|20
1618505100000|2021-04-15 16:45:00|11561.6|11537.6|11557.2|11533.2|11562.6|11538.6|11555.1|11531.1|20
1618505400000|2021-04-15 16:50:00|11554.9|11514.9|11543.3|11519.3|11568.1|11519.5|11543.3|11508.1|4
1618505700000|2021-04-15 16:55:00|||||||||1
1618506000000|2021-04-15 17:00:00|11542.3|11518.3|11540.5|11516.5|11542.3|11518.3|11539.1|11515.1|10
1618506300000|2021-04-15 17:05:00|11538.3|11514.3|11539.1|11515.1|11553.5|11515.1|11523.3|11489.9|25
1618506600000|2021-04-15 17:10:00|11544.9|11504.9|11539.6|11499.6|11544.9|11510.1|11520.9|11496.9|11
1618506900000|2021-04-15 17:15:00|11532.3|11508.3|11541.6|11517.6|11541.6|11517.6|11532.3|11508.3|14
1618507200000|2021-04-15 17:20:00|11542.3|11518.3|11542.3|11518.3|11542.3|11518.3|11541.6|11517.6|7
1618507500000|2021-04-15 17:25:00|11552.5|11512.5|11564.9|11540.9|11564.9|11540.9|11552.5|11512.5|16
1618507800000|2021-04-15 17:30:00|11565.6|11541.6|11557.4|11533.4|11566.3|11542.3|11557.4|11533.4|24
1618508100000|2021-04-15 17:35:00|11559.9|11535.9|11560.4|11500.4|11564.7|11535.9|11554.7|11494.7|7
1618508400000|2021-04-15 17:40:00|11559.7|11499.7|11542.2|11502.2|11559.7|11502.2|11542.2|11497.2|0
1618508700000|2021-04-15 17:45:00|11540.4|11500.4|11519.2|11495.2|11552.5|11505.2|11519.2|11490|12
1618509000000|2021-04-15 17:50:00|11506|11482|11492.8|11468.8|11506|11482|11492|11468|11
1618509300000|2021-04-15 17:55:00|11494.2|11470.2|11519|11459|11527.2|11470.8|11492.8|11452.9|19
1618574400000|2021-04-16 12:00:00|11573.7|11549.7|11593.1|11553.1|11604.4|11569.2|11573.7|11544.4|40
1618574700000|2021-04-16 12:05:00|11584.4|11560.4|11589.4|11565.4|11594.8|11570.8|11582.3|11558.3|7
1618575000000|2021-04-16 12:10:00|11590.3|11566.3|11592.5|11568.5|11614.7|11569.9|11590.3|11554.7|10
1618575300000|2021-04-16 12:15:00|11591.9|11567.9|11585.3|11545.3|11591.9|11567.9|11578|11545.3|13
1618575600000|2021-04-16 12:20:00|11572.6|11532.6|11592.9|11552.9|11600.1|11552.9|11572.6|11524|3
1618575900000|2021-04-16 12:25:00|11589.7|11549.7|11602.2|11542.2|11602.2|11551.5|11589.7|11540.8|7
1618576200000|2021-04-16 12:30:00|11600.8|11540.8|11584.9|11560.9|11602.2|11570.2|11583.1|11540.4|11
1618576500000|2021-04-16 12:35:00|11586.7|11562.7|11588.6|11548.6|11596.5|11562.7|11574.7|11527.2|11
1618576800000|2021-04-16 12:40:00|11579.9|11555.9|11579.2|11555.2|11595.2|11555.9|11579.2|11535.2|11
1618577100000|2021-04-16 12:45:00|11579.9|11555.9|11601.6|11541.6|11602.2|11556.6|11576.7|11538.4|34
1618577400000|2021-04-16 12:50:00|11580.8|11556.8|11575.4|11551.4|11584.5|11556.8|11575.4|11544.5|8
1618577700000|2021-04-16 12:55:00|11582.7|11542.7|11573.3|11549.3|11586.3|11551.8|11573.3|11537.3|9
1618578000000|2021-04-16 13:00:00|11571.5|11547.5|11572.7|11548.7|11580|11552.3|11571.5|11536.8|32
1618578300000|2021-04-16 13:05:00|11573.4|11549.4|11573.4|11549.4|11573.4|11549.4|11573.4|11549.4|0
1618578600000|2021-04-16 13:10:00|||||||||3
1618578900000|2021-04-16 13:15:00|11577|11553|11574.8|11550.8|11578.8|11554.8|11572.3|11548.3|28
1618579200000|2021-04-16 13:20:00|11592.8|11552.8|11593|11569|11593.5|11569|11592.3|11552.8|2
1618579500000|2021-04-16 13:25:00|||||||||8
1618579800000|2021-04-16 13:30:00|||||||||3
1618580100000|2021-04-16 13:35:00|11593.7|11569.7|11597.3|11573.3|11603|11579|11593.7|11569.7|8
1618580400000|2021-04-16 13:40:00|11599.1|11575.1|11599.8|11575.8|11614.2|11582.9|11599.1|11567.8|16
1618580700000|2021-04-16 13:45:00|11596.7|11572.7|11598.5|11574.5|11606.9|11575.6|11590.3|11566.3|13
1618581000000|2021-04-16 13:50:00|11600.3|11576.3|11599.6|11575.6|11601|11577|11599.6|11575.6|0
1618581300000|2021-04-16 13:55:00|11600.3|11576.3|11611.1|11571.1|11611.1|11584|11600.3|11571.1|10
1618581600000|2021-04-16 14:00:00|11603.7|11579.7|11617.9|11577.9|11617.9|11587.2|11603.7|11571.1|40
1618581900000|2021-04-16 14:05:00|11610.6|11586.6|11628.1|11604.1|11630.2|11604.1|11610.6|11577.9|142
1618582200000|2021-04-16 14:10:00|11628.8|11604.8|11652.9|11612.9|11654.5|11630.5|11628.8|11604.8|37
1618582500000|2021-04-16 14:15:00|11645.6|11621.6|11646.1|11622.1|11654.3|11623.4|11642.9|11614.3|26
1618582800000|2021-04-16 14:20:00|11642.4|11618.4|11650.2|11610.2|11652|11620.7|11634|11610|18
1618583100000|2021-04-16 14:25:00|11642.9|11618.9|11637.2|11613.2|11642.9|11618.9|11637.2|11613.2|5
1618583400000|2021-04-16 14:30:00|11635.4|11611.4|11626.6|11602.6|11636.1|11612.1|11626.6|11602.6|6
1618583700000|2021-04-16 14:35:00|11627.2|11603.2|11638.6|11614.6|11638.6|11614.6|11626.1|11602.1|7
1618584000000|2021-04-16 14:40:00|11640.4|11616.4|11641.1|11617.1|11646.8|11622.8|11640.4|11616.4|11
1618584300000|2021-04-16 14:45:00|11641.8|11617.8|11639.3|11615.3|11644.8|11620.3|11637.9|11604.8|15
1618584600000|2021-04-16 14:50:00|11632.3|11608.3|11636.7|11576.7|11646.6|11615.8|11631|11571|33
1618584900000|2021-04-16 14:55:00|11638.5|11578.5|11642.3|11618.3|11642.3|11618.3|11625.2|11577.8|7
1618585200000|2021-04-16 15:00:00|11643|11619|11644.9|11604.9|11651.7|11619|11640.5|11604.9|23
1618585500000|2021-04-16 15:05:00|11648.1|11608.1|11648.1|11608.1|11648.1|11608.1|11648.1|11608.1|1
1618585800000|2021-04-16 15:10:00|11647.4|11607.4|11646.3|11606.3|11647.4|11620.4|11640.7|11603.1|5
1618586100000|2021-04-16 15:15:00|11638.9|11614.9|11648.8|11608.8|11648.8|11616.8|11638.9|11608.8|7
1618586400000|2021-04-16 15:20:00|11649.4|11609.4|11643.3|11619.3|11649.5|11621.8|11642.1|11609.4|1
1618586700000|2021-04-16 15:25:00|11645.1|11621.1|11642.6|11618.6|11645.1|11621.1|11642.6|11618.6|0
1618587000000|2021-04-16 15:30:00|11643.3|11619.3|11640.8|11616.8|11643.3|11619.3|11640.8|11616.8|0
1618587300000|2021-04-16 15:35:00|11639.4|11615.4|11635.6|11595.6|11643.8|11615.4|11619.4|11583.1|18
1618587600000|2021-04-16 15:40:00|11642.5|11602.5|11641.8|11601.8|11642.5|11602.5|11641.8|11601.8|3
1618587900000|2021-04-16 15:45:00|11634.5|11610.5|11643.2|11603.2|11645|11612.3|11633.8|11601.8|5
1618588200000|2021-04-16 15:50:00|11633.8|11609.8|11618.1|11594.1|11633.8|11609.8|11616.3|11592.3|43
1618588500000|2021-04-16 15:55:00|11605|11581|11616.8|11576.8|11618.6|11581|11599.5|11573|43
1618588800000|2021-04-16 16:00:00|11616.2|11576.2|11607.7|11583.7|11616.8|11583.7|11607.7|11575|3
1618589100000|2021-04-16 16:05:00|11615|11575|11610.7|11586.7|11615|11588|11609.5|11575|45
1618589400000|2021-04-16 16:10:00|11613.2|11589.2|11601.4|11541.4|11629.1|11594|11585.9|11535.7|27
1618589700000|2021-04-16 16:15:00|||||||||1
1618590000000|2021-04-16 16:20:00|11605.7|11545.7|11606.4|11546.4|11615.5|11575.1|11595.5|11545.7|8
1618590300000|2021-04-16 16:25:00|11604.6|11544.6|11592.3|11532.3|11606|11557.8|11581.4|11532.3|18
1618590600000|2021-04-16 16:30:00|11583|11543|11592.4|11532.4|11596|11546.7|11583|11532.3|5
1618590900000|2021-04-16 16:35:00|11579.2|11539.2|11568.7|11544.7|11579.2|11544.7|11568.7|11537.4|1
1618591200000|2021-04-16 16:40:00|11563.2|11539.2|11577.6|11517.6|11581.5|11539.2|11555.8|11510.1|31
1618591500000|2021-04-16 16:45:00|11571|11531|11585.1|11525.1|11585.1|11531|11571|11517.6|6
1618591800000|2021-04-16 16:50:00|11587|11527|11587|11527|11587|11527|11581.5|11521.5|1
1618592100000|2021-04-16 16:55:00|11572|11532|11580.2|11540.2|11580.2|11540.2|11566.5|11526.5|4
1618592400000|2021-04-16 17:00:00|11574.7|11550.7|11582|11542|11582|11554.3|11574.7|11540.2|10
1618592700000|2021-04-16 17:05:00|11580.2|11540.2|11576.6|11536.6|11587.5|11556.8|11576.5|11536.6|12
1618593000000|2021-04-16 17:10:00|11578.4|11538.4|11578.4|11538.4|11578.4|11538.4|11578.4|11538.4|0
1618593300000|2021-04-16 17:15:00|11580.2|11540.2|11585.2|11545.2|11585.2|11545.2|11580.2|11540.2|1
1618593600000|2021-04-16 17:20:00|11579.7|11555.7|11582.2|11558.2|11587.7|11558.2|11569.7|11545.2|4
1618593900000|2021-04-16 17:25:00|11580.9|11556.9|11574.7|11550.7|11584.7|11560.7|11574.7|11550.7|5
1618594200000|2021-04-16 17:30:00|11574.8|11550.8|11584.8|11560.8|11587.3|11563.3|11574.8|11550.8|14
1618594500000|2021-04-16 17:35:00|11582.9|11558.9|11579.8|11555.8|11589.6|11565.6|11579.8|11555.8|3
1618594800000|2021-04-16 17:40:00|11578|11554|11569.8|11545.8|11579.1|11555.1|11569.8|11545.8|3
1618595100000|2021-04-16 17:45:00|11567.3|11543.3|11564.8|11540.8|11567.3|11543.3|11564.8|11540.8|2
1618595400000|2021-04-16 17:50:00|11562.3|11538.3|11552.1|11512.1|11578.1|11540.8|11548.9|11507.1|24
1618595700000|2021-04-16 17:55:00|11551.5|11511.5|11567.8|11507.8|11573.8|11524.3|11538.5|11501.7|37
1618833600000|2021-04-19 12:00:00|11570.1|11546.1|11547.8|11507.8|11570.1|11546.1|11457.2|11397.2|63
1618833900000|2021-04-19 12:05:00|11550.3|11490.3|11503.4|11479.4|11550.3|11503.8|11503.4|11476.4|8
1618834200000|2021-04-19 12:10:00|11499|11475|11487|11447|11513.1|11479.4|11479.2|11430.3|11
1618834500000|2021-04-19 12:15:00|11484.5|11444.5|11470.9|11446.9|11484.5|11450.8|11470.9|11444.5|6
1618834800000|2021-04-19 12:20:00|11471|11447|11530.1|11470.1|11530.1|11470.1|11471|11431.2|2
1618835100000|2021-04-19 12:25:00|11530.6|11470.6|11548.2|11508.2|11552.6|11520|11530.1|11470.6|39
1618835400000|2021-04-19 12:30:00|11558.7|11498.7|11545.5|11521.5|11561.5|11531.7|11545.5|11498.7|11
1618835700000|2021-04-19 12:35:00|11547.4|11523.4|11554.4|11530.4|11556.9|11532.9|11537.4|11513.4|23
1618836000000|2021-04-19 12:40:00|11556.9|11532.9|11554.4|11530.4|11559.3|11534.8|11548.6|11514.9|17
1618836300000|2021-04-19 12:45:00|11554.9|11530.9|11565.5|11541.5|11571|11541.5|11554.9|11530.9|5
1618836600000|2021-04-19 12:50:00|11565|11541|11565|11541|11570|11546|11565|11541|2
1618836900000|2021-04-19 12:55:00|11565.5|11541.5|11565|11541|11565.5|11541.5|11565|11541|2
1618837200000|2021-04-19 13:00:00|11565.5|11541.5|11567.5|11543.5|11568.1|11544.1|11565|11541|15
1618837500000|2021-04-19 13:05:00|11565|11541|11554.7|11530.7|11569.9|11544.1|11537.5|11488|26
1618837800000|2021-04-19 13:10:00|11563.3|11523.3|11551.9|11491.9|11572.2|11539.6|11551.9|11491.9|14
1618838100000|2021-04-19 13:15:00|11552.5|11492.5|11553.3|11493.3|11554.4|11494.4|11552.5|11492.5|39
1618838400000|2021-04-19 13:20:00|11545|11505|11575|11515|11575|11522.5|11545|11503.3|5
1618838700000|2021-04-19 13:25:00|11580.8|11520.8|11568.6|11528.6|11580.8|11543.3|11552.6|11518.9|8
1618839000000|2021-04-19 13:30:00|11572.5|11532.5|11561.4|11521.4|11574.4|11532.5|11561.4|11513.9|4
1618839300000|2021-04-19 13:35:00|11572.5|11512.5|11567|11543|11574.5|11543|11552.6|11512.5|4
1618839600000|2021-04-19 13:40:00|11572|11532|11566.8|11542.8|11583.1|11545.6|11563.4|11523.1|13
1618839900000|2021-04-19 13:45:00|11567.3|11527.3|11564.5|11504.5|11569.2|11532.8|11556.8|11497.3|5
1618840200000|2021-04-19 13:50:00|11563.9|11503.9|11562.6|11502.6|11564.5|11504.5|11560.1|11500.1|2
1618840500000|2021-04-19 13:55:00|11562|11502|11563.7|11503.7|11563.7|11503.7|11562|11502|5
1618840800000|2021-04-19 14:00:00|11563.1|11503.1|11560.7|11500.7|11563.1|11503.1|11560.1|11500.1|3
1618841100000|2021-04-19 14:05:00|11561.2|11501.2|11567.3|11507.3|11569|11522|11546|11500.7|13
1618841400000|2021-04-19 14:10:00|11569.3|11509.3|11563.5|11503.5|11572.9|11512.9|11562.9|11502.9|11
1618841700000|2021-04-19 14:15:00|11562.9|11502.9|11569.9|11509.9|11575.4|11515.4|11562.9|11502.9|14
1618842000000|2021-04-19 14:20:00|11587.4|11527.4|11577.4|11517.4|11587.4|11549.8|11567.9|11510.1|15
1618842300000|2021-04-19 14:25:00|11575.2|11515.2|11562.4|11502.4|11577.4|11517.4|11557.7|11497.7|33
1618842600000|2021-04-19 14:30:00|11561.8|11501.8|11564.3|11504.3|11570.5|11526|11549.6|11497.4|13
1618842900000|2021-04-19 14:35:00|11564.9|11504.9|11564.4|11540.4|11566.9|11540.4|11556.9|11504.9|8
1618843200000|2021-04-19 14:40:00|11565|11541|11565|11541|11565|11541|11565|11541|4
1618843500000|2021-04-19 14:45:00|11569.4|11545.4|11574.4|11550.4|11575.5|11550.4|11561.1|11510.5|16
1618843800000|2021-04-19 14:50:00|11575|11551|11584.5|11560.5|11585.5|11560.5|11570.8|11525.5|31
1618844100000|2021-04-19 14:55:00|11596.9|11536.9|11575|11535|11596.9|11538|11571.1|11515.5|7
1618844400000|2021-04-19 15:00:00|11575.5|11535.5|11581.2|11557.2|11581.2|11557.2|11575|11535.5|74
1618844700000|2021-04-19 15:05:00|11583.4|11559.4|11571.2|11547.2|11596.2|11572.2|11571.2|11547.2|4
1618845000000|2021-04-19 15:10:00|11578.6|11538.6|11573.7|11549.7|11578.6|11549.7|11571.2|11538.6|4
1618845300000|2021-04-19 15:15:00|11576.2|11552.2|11576.7|11552.7|11579.2|11555.2|11573.1|11549.1|19
1618845600000|2021-04-19 15:20:00|11576.8|11552.8|11589.8|11549.8|11589.8|11560.3|11576.8|11549.8|3
1618845900000|2021-04-19 15:25:00|11582.3|11558.3|11589.8|11549.8|11591.7|11558.3|11582.3|11549.8|3
1618846200000|2021-04-19 15:30:00|11582.3|11558.3|11602.1|11578.1|11602.1|11578.1|11579.3|11555.3|18
1618846500000|2021-04-19 15:35:00|11598.7|11574.7|11602.9|11578.9|11612.3|11580|11598.2|11568.4|9
1618846800000|2021-04-19 15:40:00|11602.4|11578.4|11650.7|11626.7|11652.3|11627.3|11599.3|11575.3|41
1618847100000|2021-04-19 15:45:00|11652.7|11628.7|11676.2|11616.2|11676.2|11641.7|11650.2|11604.3|21
1618847400000|2021-04-19 15:50:00|11675.7|11615.7|11664.3|11624.3|11675.7|11624.3|11662.6|11613.2|4
1618847700000|2021-04-19 15:55:00|11656.9|11632.9|11656.9|11632.9|11656.9|11632.9|11656.9|11632.9|2
1618848000000|2021-04-19 16:00:00|11654.9|11630.9|11650.4|11610.4|11664.4|11640.4|11650.4|11610.4|4
1618848300000|2021-04-19 16:05:00|11669.9|11609.9|11657.9|11597.9|11669.9|11609.9|11657.9|11597.9|1
1618848600000|2021-04-19 16:10:00|||||||||4
1618848900000|2021-04-19 16:15:00|11658|11598|11658|11598|11658|11598|11654.1|11594.1|14
1618849200000|2021-04-19 16:20:00|11660.5|11600.5|11658|11618|11660.5|11618|11652.1|11600.5|3
1618849800000|2021-04-19 16:30:00|11651.1|11627.1|11672.2|11648.2|11672.2|11648.2|11651.1|11627.1|8
1618850100000|2021-04-19 16:35:00|11672.3|11648.3|11672.3|11648.3|11672.3|11648.3|11672.3|11648.3|2
1618850400000|2021-04-19 16:40:00|11671.7|11647.7|11671.2|11647.2|11671.7|11647.7|11671.2|11647.2|8
1618850700000|2021-04-19 16:45:00|||||||||2
1618851000000|2021-04-19 16:50:00|11668.7|11644.7|11668.7|11644.7|11668.7|11644.7|11668.7|11644.7|0
1618851300000|2021-04-19 16:55:00|11666.7|11642.7|11669.3|11645.3|11669.3|11645.3|11666.7|11642.7|3
1618851600000|2021-04-19 17:00:00|||||||||2
1618851900000|2021-04-19 17:05:00|11667.3|11643.3|11665.7|11641.7|11667.3|11643.3|11664.6|11640.6|2
1618852200000|2021-04-19 17:10:00|11666.2|11642.2|11649.6|11625.6|11666.2|11642.2|11649.6|11625.6|6
1618852500000|2021-04-19 17:15:00|11650.1|11626.1|11650.2|11626.2|11650.2|11626.2|11650.1|11626.1|0
1618852800000|2021-04-19 17:20:00|11656.5|11616.5|11653.2|11613.2|11656.5|11619.8|11639.9|11594.3|3
1618853100000|2021-04-19 17:25:00|11645.7|11621.7|11642.4|11582.4|11649.3|11623.4|11621.3|11571.9|54
1618853400000|2021-04-19 17:30:00|11643.5|11583.5|11639.3|11579.3|11662.4|11602.4|11634.3|11574.3|7
1618853700000|2021-04-19 17:35:00|11629.6|11569.6|11631.6|11591.6|11646.6|11593.5|11629.6|11569.6|2
1618854000000|2021-04-19 17:40:00|11645.5|11585.5|11645.5|11585.5|11645.5|11585.5|11645.5|11585.5|1
1618854300000|2021-04-19 17:45:00|11638|11578|11633|11573|11638|11578|11633|11573|2
1618854600000|2021-04-19 17:50:00|11632.5|11572.5|11627.2|11567.2|11632.5|11587.4|11610.3|11567.2|3
1618854900000|2021-04-19 17:55:00|11623.3|11563.3|11631.1|11571.1|11631.6|11571.6|11622.2|11562.2|12
1618920000000|2021-04-20 12:00:00|11624|11564|11581.5|11541.5|11626|11593|11581|11541.5|90
1618920300000|2021-04-20 12:05:00|11583.5|11543.5|11576|11552|11583.5|11552|11576|11543.5|1
1618920600000|2021-04-20 12:10:00|11583.5|11543.5|11583.5|11543.5|11594.6|11553.1|11577.1|11534.6|2
1618920900000|2021-04-20 12:15:00|11580.5|11556.5|11586.6|11562.6|11586.6|11562.6|11580.5|11556.5|0
1618921200000|2021-04-20 12:20:00|11573|11549|11577.6|11537.6|11583.1|11551.1|11569.1|11537.6|4
1618921500000|2021-04-20 12:25:00|11570.7|11546.7|11534.2|11474.2|11574.6|11546.7|11503.7|11464.1|92
1618921800000|2021-04-20 12:30:00|11536.7|11476.7|11529.6|11469.6|11540.1|11487.1|11504.1|11467.5|25
1618922100000|2021-04-20 12:35:00|11520.1|11480.1|11529.1|11505.1|11534.6|11505.1|11519.6|11472.6|11
1618922400000|2021-04-20 12:40:00|11531.6|11507.6|11527.1|11467.1|11545.5|11507.6|11514|11465.6|11
1618922700000|2021-04-20 12:45:00|11529|11469|11506.6|11466.6|11529|11474|11506.6|11456.5|3
1618923000000|2021-04-20 12:50:00|11501.6|11461.6|11475.5|11435.5|11504|11464|11471.6|11435.5|11
1618923300000|2021-04-20 12:55:00|11475.6|11435.6|11473.6|11433.6|11481.5|11445.1|11469.1|11433.6|0
1618923600000|2021-04-20 13:00:00|11468.1|11444.1|11454.2|11430.2|11475.1|11451.1|11454.2|11430.2|20
1618923900000|2021-04-20 13:05:00|11455.2|11431.2|11464.1|11440.1|11467.6|11440.1|11455.2|11425.7|3
1618924200000|2021-04-20 13:10:00|11463.1|11439.1|11461.1|11437.1|11463.1|11439.1|11455.2|11431.2|0
1618924500000|2021-04-20 13:15:00|11463.6|11439.6|11463.7|11439.7|11463.7|11439.7|11463.6|11439.6|1
1618924800000|2021-04-20 13:20:00|11463.1|11439.1|11458.7|11418.7|11463.1|11439.1|11455.7|11418.7|7
1618925100000|2021-04-20 13:25:00|11459.3|11419.3|11441.3|11401.3|11466.8|11419.3|11436.3|11393.7|16
1618925400000|2021-04-20 13:30:00|11453.8|11393.8|11386.3|11326.3|11453.8|11401.3|11383.8|11323.8|26
1618925700000|2021-04-20 13:35:00|11386.8|11326.8|11366.3|11306.3|11390.2|11350.3|11363.8|11306.3|19
1618926000000|2021-04-20 13:40:00|11363.8|11323.8|11361.3|11321.3|11370.3|11339.3|11348.3|11310.3|5
1618926300000|2021-04-20 13:45:00|11358.3|11334.3|11391.7|11331.7|11391.7|11350.3|11358.3|11331.7|38
1618926600000|2021-04-20 13:50:00|11384.8|11360.8|11398.2|11338.2|11410.8|11366.2|11384.8|11333.7|13
1618926900000|2021-04-20 13:55:00|11395.7|11335.7|11393.2|11353.2|11409.8|11359.3|11374.3|11319.8|14
1618927200000|2021-04-20 14:00:00|11373.8|11333.8|11365.8|11325.8|11380.8|11333.8|11352.8|11304.4|10
1618927500000|2021-04-20 14:05:00|11362.8|11338.8|11393.7|11333.7|11406.3|11350.8|11362.8|11330.8|6
1618927800000|2021-04-20 14:10:00|11407.2|11353.7|11383.2|11359.2|11412.8|11364.2|11381.2|11331.2|2
1618928100000|2021-04-20 14:15:00|11384.3|11360.3|11372.3|11312.3|11388.2|11364.2|11357.4|11310.2|16
1618928400000|2021-04-20 14:20:00|11344.3|11320.3|11382.7|11342.7|11382.7|11342.7|11336.3|11312.3|5
1618928700000|2021-04-20 14:25:00|11375.3|11351.3|11407.4|11347.4|11407.4|11353.2|11375.3|11344.8|5
1618929000000|2021-04-20 14:30:00|11404.3|11344.3|11432.3|11408.3|11453.4|11408.3|11404.3|11344.3|9
1618929300000|2021-04-20 14:35:00|11437.8|11397.8|11443.8|11403.8|11443.8|11407.3|11431.3|11397.8|2
1618929600000|2021-04-20 14:40:00|11447.8|11407.8|11414.3|11390.3|11449.8|11422.8|11414.3|11374.7|33
1618929900000|2021-04-20 14:45:00|11416.3|11392.3|11415.7|11375.7|11435.2|11392.8|11404.3|11360.8|4
1618930200000|2021-04-20 14:50:00|11405.8|11365.8|11374.4|11334.4|11405.8|11365.8|11367.9|11334.4|16
1618930500000|2021-04-20 14:55:00|11378.4|11338.4|11387.4|11327.4|11418.4|11358.4|11357.3|11325.9|20
1618930800000|2021-04-20 15:00:00|11403.4|11343.4|11376.8|11336.8|11417.9|11370.4|11369.4|11325.8|6
1618931100000|2021-04-20 15:05:00|11378.8|11338.8|11396.9|11336.9|11409.4|11349.9|11365.4|11332.4|3
1618931400000|2021-04-20 15:10:00|11398.8|11338.8|11397.3|11337.3|11402.3|11342.3|11395.8|11335.8|4
1618931700000|2021-04-20 15:15:00|11397.8|11337.8|11396.4|11336.4|11407.8|11347.8|11396.4|11336.4|4
1618932000000|2021-04-20 15:20:00|11395.9|11335.9|11389.9|11329.9|11396.4|11336.4|11389.9|11329.9|2
1618932300000|2021-04-20 15:25:00|11380.4|11340.4|11384.4|11344.4|11393.9|11344.4|11380.4|11329.9|23
1618932600000|2021-04-20 15:30:00|11384.9|11344.9|11392.9|11352.9|11392.9|11359.4|11381.4|11344.9|2
1618932900000|2021-04-20 15:35:00|11385.4|11361.4|11397.9|11337.9|11399.9|11363.4|11385.4|11337.9|3
1618933200000|2021-04-20 15:40:00|11390.4|11350.4|11398.4|11358.4|11407.9|11371.4|11389.4|11339.9|19
1618933500000|2021-04-20 15:45:00|11407.9|11347.9|11385.4|11345.4|11407.9|11360.9|11378.4|11341.4|11
1618933800000|2021-04-20 15:50:00|||||||||2
1618934100000|2021-04-20 15:55:00|11385.9|11345.9|11382.4|11358.4|11385.9|11358.9|11374.5|11341.4|4
1618934400000|2021-04-20 16:00:00|11378|11354|11385.5|11345.5|11401|11357|11378|11341|10
1618934700000|2021-04-20 16:05:00|11381.5|11341.5|11366.6|11342.6|11382.1|11347.6|11366.6|11336|12
1618935000000|2021-04-20 16:10:00|11367.1|11343.1|11377|11353|11377.5|11353.5|11366.6|11342.6|10
1618935300000|2021-04-20 16:15:00|11379|11355|11381|11357|11381|11357|11377|11353|0
1618935600000|2021-04-20 16:20:00|11383|11359|11380.5|11356.5|11383|11359|11380.5|11356.5|1
1618935900000|2021-04-20 16:25:00|11379.5|11355.5|11368.6|11344.6|11383|11355.5|11367.1|11336.1|10
1618936200000|2021-04-20 16:30:00|11369.1|11345.1|11369.1|11345.1|11396.6|11351.1|11353.1|11329.1|21
1618936500000|2021-04-20 16:35:00|11390.7|11330.7|11383.1|11323.1|11402.2|11353.1|11350.6|11321.1|42
1618936800000|2021-04-20 16:40:00|11382.6|11322.6|11388|11328|11388|11333.5|11371.6|11322.1|2
1618937100000|2021-04-20 16:45:00|11384.6|11324.6|11382.7|11322.7|11389.6|11340.5|11378.6|11320.7|3
1618937400000|2021-04-20 16:50:00|11382.1|11322.1|11366.1|11342.1|11382.1|11342.1|11359.6|11321.1|0
1618937700000|2021-04-20 16:55:00|11368.6|11344.6|11368.6|11344.6|11368.6|11344.6|11368.6|11344.6|2
1618938000000|2021-04-20 17:00:00|11369.1|11345.1|11364.2|11324.2|11389.2|11354.7|11356.7|11310.2|16
1618938300000|2021-04-20 17:05:00|11379.2|11319.2|11392.7|11332.7|11393.7|11344.8|11343.7|11310.2|12
1618938600000|2021-04-20 17:10:00|11393.2|11333.2|11380.3|11356.3|11400.3|11364.2|11378.3|11333.2|1
1618938900000|2021-04-20 17:15:00|11380.8|11356.8|11382.3|11358.3|11389.2|11365.2|11377.3|11353.3|1
1618939200000|2021-04-20 17:20:00|11398.3|11365.8|11406.3|11346.3|11412.8|11379.9|11385.8|11334.8|7
1618939500000|2021-04-20 17:25:00|11406.4|11346.4|11378.9|11338.9|11406.4|11356.9|11354.9|11318.3|13
1618939800000|2021-04-20 17:30:00|11376.4|11336.4|11378.9|11338.9|11410.9|11362.9|11363.4|11323.5|4
1618940100000|2021-04-20 17:35:00|11376.4|11336.4|11390.9|11366.9|11403.4|11366.9|11365.9|11326.5|0
1618940400000|2021-04-20 17:40:00|11391|11367|11401|11341|11401|11369.5|11391|11336.5|2
1618940700000|2021-04-20 17:45:00|11401.5|11341.5|11396|11372|11406.5|11372|11380.5|11341.5|0
1618941000000|2021-04-20 17:50:00|11398.5|11374.5|11404|11344|11404|11374.5|11387|11332.5|9
1618941300000|2021-04-20 17:55:00|11403.5|11343.5|11339.4|11315.4|11403.5|11358.5|11339.4|11298.5|13
1619006400000|2021-04-21 12:00:00|11361|11301|11367|11307|11376|11330.6|11332.9|11292|5
1619006700000|2021-04-21 12:05:00|11364.5|11324.5|11369.5|11309.5|11377.6|11337.5|11361.5|11304.5|2
1619007000000|2021-04-21 12:10:00|11370|11310|11362.5|11322.5|11372|11322.5|11362.5|11310|0
1619007300000|2021-04-21 12:15:00|11363|11323|11359.5|11335.5|11367|11335.5|11357.5|11322.5|0
1619007600000|2021-04-21 12:20:00|11386|11326|11376.4|11352.4|11386.9|11352.4|11370.4|11326|22
1619007900000|2021-04-21 12:25:00|11376.9|11352.9|11380.4|11356.4|11389.9|11356.4|11376.9|11349.9|10
1619008200000|2021-04-21 12:30:00|11388.9|11348.9|11390.9|11350.9|11390.9|11350.9|11388.9|11348.9|1
1619008500000|2021-04-21 12:35:00|11381.9|11357.9|11386.4|11346.4|11395.9|11357.9|11370.4|11335.9|6
1619008800000|2021-04-21 12:40:00|11388.4|11348.4|11383.4|11323.4|11390.9|11363.9|11380.4|11320.4|2
1619009100000|2021-04-21 12:45:00|11385.9|11325.9|11388|11328|11388|11328|11385.9|11325.9|6
1619009400000|2021-04-21 12:50:00|11386|11326|11386|11326|11386|11326|11386|11326|1
1619009700000|2021-04-21 12:55:00|11383.5|11323.5|11378.5|11318.5|11383.5|11323.5|11373.5|11313.5|2
1619010000000|2021-04-21 13:00:00|11379|11319|11393|11333|11393|11333|11379|11319|1
1619010300000|2021-04-21 13:05:00|||||||||1
1619010600000|2021-04-21 13:10:00|11383.5|11343.5|11407|11367|11409.5|11367|11383.5|11343.5|54
1619010900000|2021-04-21 13:15:00|11413.6|11353.6|11392.9|11332.9|11413.6|11369|11392.9|11332.9|32
1619011200000|2021-04-21 13:20:00|11393.4|11333.4|11410|11350|11410|11362.5|11393.4|11333.4|1
1619011500000|2021-04-21 13:25:00|11408|11348|11410|11350|11410|11358.4|11398.4|11348|12
1619011800000|2021-04-21 13:30:00|11408|11348|11393.5|11353.5|11408|11357.5|11390.9|11348|1
1619012100000|2021-04-21 13:35:00|11388.5|11348.5|11373.5|11313.5|11396|11348.5|11373.5|11313.5|2
1619012400000|2021-04-21 13:40:00|11372|11312|11358.5|11318.5|11372.5|11318.5|11356.5|11303.5|6
1619012700000|2021-04-21 13:45:00|11359.4|11319.4|11366|11326|11366|11326|11359.4|11319.4|0
1619013300000|2021-04-21 13:55:00|11360.5|11336.5|11360.5|11336.5|11360.5|11336.5|11360.5|11336.5|0
1619013600000|2021-04-21 14:00:00|11360.1|11336.1|11365.5|11341.5|11365.5|11341.5|11360.1|11336.1|23
1619013900000|2021-04-21 14:05:00|11368|11344|11448.6|11408.6|11461.1|11410.6|11367.6|11343.6|11
1619014200000|2021-04-21 14:10:00|11442.5|11418.5|11461|11437|11461|11437|11442.5|11418.5|47
1619014500000|2021-04-21 14:15:00|11459|11435|11490|11466|11493|11466|11458.1|11434.1|24
1619014800000|2021-04-21 14:20:00|11490.5|11466.5|11563.6|11523.6|11574.1|11530.5|11490.5|11466.5|9
1619015100000|2021-04-21 14:25:00|11564.1|11524.1|11555.5|11515.5|11564.1|11532.5|11540|11515.5|24
1619015400000|2021-04-21 14:30:00|11542.5|11518.5|11560|11520|11560|11520|11540.5|11513|6
1619015700000|2021-04-21 14:35:00|11554.5|11530.5|11565.1|11525.1|11570.2|11540.6|11554.5|11520|3
1619016000000|2021-04-21 14:40:00|11500.1|11440.1|11462.1|11422.1|11555.1|11521.6|11460.1|11412.6|16
1619016300000|2021-04-21 14:45:00|11461.6|11421.6|11468.2|11428.2|11488.7|11428.7|11461.6|11421.2|9
1619016600000|2021-04-21 14:50:00|11466.2|11426.2|11455.7|11395.7|11501.6|11450.7|11455.7|11395.7|25
1619016900000|2021-04-21 14:55:00|11475.7|11415.7|11469.3|11409.3|11503.5|11465.7|11446.8|11400.2|7
1619017200000|2021-04-21 15:00:00|11471.8|11411.8|11472.3|11412.3|11480.9|11420.9|11469.3|11409.3|5
1619017500000|2021-04-21 15:05:00|11474.3|11414.3|11467.9|11443.9|11474.3|11448.9|11458.8|11412.3|2
1619017800000|2021-04-21 15:10:00|11472|11448|11498.1|11458.1|11511.8|11458.1|11472|11435.6|9
1619018100000|2021-04-21 15:15:00|11514.3|11474.3|11491.4|11451.4|11529.4|11476.9|11491.4|11444.4|2
1619018400000|2021-04-21 15:20:00|11493.4|11453.4|11493.4|11453.4|11493.4|11453.4|11493.4|11453.4|2
1619018700000|2021-04-21 15:25:00|11487.4|11447.4|11491.4|11451.4|11491.4|11451.4|11487.4|11447.4|6
1619019000000|2021-04-21 15:30:00|11493.5|11453.5|11521.4|11481.4|11527.5|11496.9|11486.9|11453.5|4
1619019300000|2021-04-21 15:35:00|11532.5|11472.5|11522.4|11482.4|11532.5|11489.4|11508.4|11472.1|8
1619019600000|2021-04-21 15:40:00|11519.4|11495.4|11521.9|11497.9|11521.9|11497.9|11516|11492|5
1619019900000|2021-04-21 15:45:00|11517.4|11493.4|11522.4|11482.4|11522.4|11493.4|11515.4|11482.4|9
1619020200000|2021-04-21 15:50:00|11511.9|11487.9|11522.4|11482.4|11522.4|11487.9|11511.9|11482.4|7
1619020500000|2021-04-21 15:55:00|11530.1|11470.1|11513.4|11453.4|11530.6|11495.6|11498.8|11438.8|19
1619020800000|2021-04-21 16:00:00|11510.4|11450.4|11505.4|11481.4|11522|11481.4|11501.3|11441.3|3
1619021100000|2021-04-21 16:05:00|11511.5|11487.5|11536.7|11476.7|11537.8|11487.5|11511|11461.2|4
1619021400000|2021-04-21 16:10:00|11531.4|11491.4|11521.2|11461.2|11542.3|11491.4|11519.7|11459.7|3
1619021700000|2021-04-21 16:15:00|11523.3|11463.3|11503.9|11443.9|11523.3|11463.3|11501.9|11441.9|7
1619022000000|2021-04-21 16:20:00|11501.9|11441.9|11542|11482|11542|11486.4|11494.3|11441.9|5
1619022300000|2021-04-21 16:25:00|11532.5|11492.5|11534.6|11494.6|11536.6|11496.6|11532.5|11492.5|3
1619022600000|2021-04-21 16:30:00|11537.1|11497.1|11544.1|11484.1|11546.1|11511.6|11521.6|11484.1|12
1619022900000|2021-04-21 16:35:00|11538|11478|11538|11478|11550.2|11507.7|11525.6|11478|4
1619023200000|2021-04-21 16:40:00|11528.5|11488.5|11547.3|11487.3|11554.3|11517.8|11523.5|11472.1|5
1619023500000|2021-04-21 16:45:00|11549.8|11489.8|11529.9|11505.9|11556.3|11505.9|11529.9|11485.7|6
1619023800000|2021-04-21 16:50:00|11525.8|11501.8|11545.3|11485.3|11553.4|11510|11525.8|11485.3|2
1619024100000|2021-04-21 16:55:00|11547.9|11507.9|11545.9|11505.9|11547.9|11507.9|11545.9|11505.9|0
1619024400000|2021-04-21 17:00:00|11547.9|11507.9|11539.8|11499.8|11547.9|11507.9|11539.8|11499.8|2
1619024700000|2021-04-21 17:05:00|11543.9|11503.9|11543.9|11503.9|11543.9|11511|11530.9|11499.8|1
1619025000000|2021-04-21 17:10:00|11541.9|11501.9|11554.6|11494.6|11554.6|11511.9|11533.9|11494.6|5
1619025300000|2021-04-21 17:15:00|11540.3|11480.3|11558.6|11498.6|11560.7|11509.1|11519.8|11463|19
1619025600000|2021-04-21 17:20:00|11551.1|11511.1|11555.2|11531.2|11563.6|11536.2|11551.1|11496.6|6
1619025900000|2021-04-21 17:25:00|11555.7|11531.7|11620.2|11596.2|11622.7|11598.7|11555.7|11531.7|29
1619026200000|2021-04-21 17:30:00|11654|11594|11606.3|11546.3|11657.4|11600|11596.3|11536.3|31
1619026500000|2021-04-21 17:35:00|11607.3|11547.3|11622|11562|11622|11581.9|11592.3|11547.3|1
1619026800000|2021-04-21 17:40:00|11624|11564|11601.4|11541.4|11624|11567.8|11581.2|11527.4|6
1619027100000|2021-04-21 17:45:00|11587.5|11547.5|11579.4|11539.4|11589.5|11549.5|11579.4|11539.4|0
1619027400000|2021-04-21 17:50:00|11581.4|11541.4|11588.4|11528.4|11593.4|11549.9|11573.9|11528.4|2
1619027700000|2021-04-21 17:55:00|11590.9|11530.9|11611.4|11551.4|11616.6|11578.8|11582.8|11530.9|5
1619092800000|2021-04-22 12:00:00|11582.5|11522.5|11553.1|11513.1|11602.8|11542.8|11553.1|11505.3|3
1619093100000|2021-04-22 12:05:00|11555.2|11515.2|11552|11492|11555.2|11515.2|11531.2|11483.7|2
1619093400000|2021-04-22 12:10:00|11554|11494|11553.2|11493.2|11557.7|11497.7|11550.7|11490.7|4
1619093700000|2021-04-22 12:15:00|11555.2|11495.2|11555.2|11495.2|11555.2|11495.2|11555.2|11495.2|2
1619094000000|2021-04-22 12:20:00|11555.3|11495.3|11549.9|11489.9|11556.1|11496.1|11549.9|11489.9|1
1619094300000|2021-04-22 12:25:00|11547.9|11487.9|11529.6|11469.6|11547.9|11490.4|11527.1|11467.1|3
1619094600000|2021-04-22 12:30:00|11517.1|11477.1|11504.1|11480.1|11529.6|11480.1|11504.1|11469.6|0
1619094900000|2021-04-22 12:35:00|11504.2|11480.2|11511.7|11471.7|11532.2|11480.2|11499.2|11463.5|10
1619095200000|2021-04-22 12:40:00|11517.9|11477.9|11522.9|11462.9|11522.9|11480.9|11502.9|11450|5
1619095500000|2021-04-22 12:45:00|11530.4|11470.4|11531.3|11471.3|11532.9|11472.9|11511.3|11462.2|10
1619095800000|2021-04-22 12:50:00|11530|11470|11525.9|11465.9|11530|11470|11525.9|11465.9|0
1619096100000|2021-04-22 12:55:00|11522.5|11462.5|11522.6|11482.6|11532.1|11482.6|11522.5|11462.5|1
1619096400000|2021-04-22 13:00:00|11520.5|11480.5|11538.9|11498.9|11545.9|11498.9|11513.4|11480.5|7
1619096700000|2021-04-22 13:05:00|11531.3|11507.3|11546.4|11486.4|11546.4|11519.4|11531.3|11478.9|6
1619097000000|2021-04-22 13:10:00|11551.4|11491.4|11549.3|11489.3|11551.4|11491.4|11541.4|11481.4|0
1619097300000|2021-04-22 13:15:00|11551.8|11491.8|11542.3|11502.3|11551.8|11515.3|11539.3|11491.8|5
1619097600000|2021-04-22 13:20:00|11542.7|11502.7|11558.9|11518.9|11563.9|11518.9|11542.7|11499.8|0
1619097900000|2021-04-22 13:25:00|11567.2|11507.2|11564|11504|11571.8|11531.9|11539|11494.8|5
1619098200000|2021-04-22 13:30:00|11556.5|11516.5|11556.5|11516.5|11568.1|11519|11556.5|11504|0
1619098500000|2021-04-22 13:35:00|11559|11519|11559.4|11499.4|11566|11529.5|11553.5|11499.4|4
1619098800000|2021-04-22 13:40:00|11559|11499|11546.5|11486.5|11559|11499|11546.5|11486.5|3
1619099100000|2021-04-22 13:45:00|11545.6|11485.6|11536.5|11476.5|11546.5|11486.5|11536.5|11476.5|6
1619099400000|2021-04-22 13:50:00|11539|11479|11536.5|11476.5|11539|11479|11536.5|11476.5|0
1619099700000|2021-04-22 13:55:00|11539|11479|11546.1|11486.1|11549.1|11489.1|11536.5|11476.5|0
1619100000000|2021-04-22 14:00:00|11544.1|11484.1|11548.6|11508.6|11562.7|11524.1|11543.6|11483.6|21
1619100300000|2021-04-22 14:05:00|11551.1|11511.1|11542.7|11518.7|11559.1|11518.7|11535.6|11491.6|9
1619100600000|2021-04-22 14:10:00|11553.2|11493.2|11532.7|11508.7|11553.2|11518.7|11532.7|11493.2|4
1619100900000|2021-04-22 14:15:00|11533.2|11509.2|11551.2|11491.2|11556.1|11521.7|11533.2|11486.6|25
1619101200000|2021-04-22 14:20:00|11542.8|11518.8|11541.2|11501.2|11543.3|11518.8|11540.3|11501.2|0
1619101500000|2021-04-22 14:25:00|11543.3|11503.3|11542.1|11502.1|11546.1|11522.1|11542.1|11502.1|12
1619101800000|2021-04-22 14:30:00|11544.2|11504.2|11541.2|11517.2|11544.2|11517.2|11541.2|11504.2|1
1619102100000|2021-04-22 14:35:00|11543.7|11519.7|11546.2|11522.2|11560.8|11532.6|11541.6|11506.7|4
1619102400000|2021-04-22 14:40:00|11548.7|11524.7|11576.2|11552.2|11576.2|11552.2|11548.7|11524.7|6
1619102700000|2021-04-22 14:45:00|11576.6|11552.6|11584.6|11524.6|11584.6|11554.7|11576.6|11517.1|1
1619103000000|2021-04-22 14:50:00|11589.2|11529.2|11571.2|11547.2|11589.2|11547.2|11567.1|11529.2|8
1619103300000|2021-04-22 14:55:00|11576.2|11552.2|11578.7|11554.7|11581.2|11557.2|11576.2|11552.2|4
1619103600000|2021-04-22 15:00:00|11578.8|11554.8|11596.3|11572.3|11596.3|11572.3|11578.8|11554.8|8
1619103900000|2021-04-22 15:05:00|11601.3|11577.3|11601.3|11577.3|11606.3|11582.3|11599.2|11575.2|10
1619104200000|2021-04-22 15:10:00|11602.1|11578.1|11611.7|11587.7|11611.7|11587.7|11601.3|11577.3|3
1619104500000|2021-04-22 15:15:00|11607.2|11583.2|11611.8|11551.8|11614.7|11583.2|11604.2|11551.8|4
1619104800000|2021-04-22 15:20:00|11609.7|11549.7|11609.8|11549.8|11617.3|11572.3|11607.2|11549.7|2
1619105100000|2021-04-22 15:25:00|11614.8|11554.8|11617.3|11557.3|11617.3|11569.8|11609.8|11554.8|6
1619105400000|2021-04-22 15:30:00|11609.8|11569.8|11610.2|11550.2|11617.3|11580.7|11604.7|11550.2|10
1619105700000|2021-04-22 15:35:00|11609.8|11549.8|11611|11551|11612.3|11552.3|11609.8|11549.8|32
1619106000000|2021-04-22 15:40:00|11612.2|11552.2|11605.8|11545.8|11617.5|11574.7|11594.2|11535.8|27
1619106300000|2021-04-22 15:45:00|11606.2|11546.2|11602.5|11542.5|11610.3|11577.2|11581.3|11540|16
1619106600000|2021-04-22 15:50:00|11605|11545|11589.1|11529.1|11610.8|11570.5|11568.3|11519.5|20
1619106900000|2021-04-22 15:55:00|11588.3|11528.3|11592.5|11552.5|11602.9|11552.5|11584.1|11524.1|7
1619107200000|2021-04-22 16:00:00|11599.1|11559.1|11598.2|11574.2|11599.1|11574.2|11591.6|11558.7|16
1619107500000|2021-04-22 16:05:00|11598.7|11574.7|11587.8|11563.8|11604.5|11576.7|11587.8|11556.2|9
1619107800000|2021-04-22 16:10:00|11589.9|11565.9|11589.9|11565.9|11589.9|11565.9|11589.9|11565.9|9
1619108100000|2021-04-22 16:15:00|11589.5|11565.5|11599.9|11575.9|11600.4|11576.4|11587.4|11563.4|11
1619108400000|2021-04-22 16:20:00|11602.4|11578.4|11608|11568|11617.5|11583.9|11602.4|11550.5|12
1619108700000|2021-04-22 16:25:00|11610.5|11570.5|11621.6|11597.6|11632.5|11597.6|11605|11559.2|20
1619109000000|2021-04-22 16:30:00|11624.1|11600.1|11631.6|11607.6|11634.6|11607.6|11622.1|11592.6|8
1619109300000|2021-04-22 16:35:00|11630.4|11606.4|11624.2|11600.2|11630.4|11606.4|11624.1|11600.1|5
1619109600000|2021-04-22 16:40:00|11632.6|11592.6|11624.2|11600.2|11634.7|11600.2|11624.2|11592.6|5
1619109900000|2021-04-22 16:45:00|11632.6|11592.6|11632.2|11572.2|11645.5|11605.2|11598.8|11566.8|16
1619110200000|2021-04-22 16:50:00|11629.7|11569.7|11628.9|11568.9|11632.2|11607.3|11621.4|11561.4|8
1619110500000|2021-04-22 16:55:00|11623.9|11563.9|11631.4|11571.4|11631.4|11571.4|11620.2|11560.2|14
1619110800000|2021-04-22 17:00:00|11631.8|11571.8|11628.8|11604.8|11633.9|11606.9|11616.8|11571.8|7
1619111100000|2021-04-22 17:05:00|11630.9|11606.9|11628|11604|11635.9|11611.9|11628|11604|6
1619111400000|2021-04-22 17:10:00|11625.9|11601.9|11612.2|11588.2|11625.9|11601.9|11612.2|11583.1|5
1619111700000|2021-04-22 17:15:00|11625.2|11585.2|11622.7|11582.7|11625.2|11590.7|11614.7|11580.2|5
1619112000000|2021-04-22 17:20:00|11625.2|11585.2|11626.4|11602.4|11631.4|11602.4|11617.6|11585.2|5
1619112300000|2021-04-22 17:25:00|11624.3|11600.3|11619.3|11595.3|11640.6|11600.3|11612.3|11562.3|8
1619112600000|2021-04-22 17:30:00|11619.8|11579.8|11619.8|11579.8|11624.7|11600.7|11608.9|11577.3|9
1619112900000|2021-04-22 17:35:00|11617.3|11577.3|11596.5|11536.5|11619.8|11579.8|11586.9|11536.5|10
1619113200000|2021-04-22 17:40:00|11594.4|11534.4|11586.9|11546.9|11596.5|11546.9|11584.9|11534.4|8
1619113500000|2021-04-22 17:45:00|11594.4|11534.4|11572.3|11548.3|11596.5|11556.6|11572.3|11533.6|4
1619113800000|2021-04-22 17:50:00|11587.4|11547.4|11586.1|11562.1|11593.6|11562.1|11581.9|11547.4|7
1619114100000|2021-04-22 17:55:00|11588.6|11564.6|11596.6|11536.6|11602.5|11564.6|11551.5|11496.6|22
1619179200000|2021-04-23 12:00:00|11635.3|11595.3|11590.2|11530.2|11643.7|11595.3|11568.1|11508.1|2
1619179500000|2021-04-23 12:05:00|11583.9|11523.9|11583.9|11523.9|11590.2|11530.2|11583.9|11523.9|1
1619179800000|2021-04-23 12:10:00|11586|11526|11586|11526|11586|11526|11586|11526|0
1619180100000|2021-04-23 12:15:00|11588.1|11528.1|11597.8|11537.8|11597.8|11537.8|11588.1|11528.1|0
1619180400000|2021-04-23 12:20:00|11598.2|11538.2|11594.9|11554.9|11602.4|11554.9|11592.8|11538.2|0
1619180700000|2021-04-23 12:25:00|11590|11566|11598.5|11538.5|11598.8|11568.9|11590|11534.2|11
1619181000000|2021-04-23 12:30:00|11601|11541|11603.5|11543.5|11603.5|11543.5|11601|11541|0
1619181300000|2021-04-23 12:35:00|11603.9|11543.9|11606|11546|11608.1|11548.1|11603.9|11543.9|0
1619181600000|2021-04-23 12:40:00|11605.6|11545.6|11595.9|11571.9|11605.6|11571.9|11586.3|11543.5|1
1619181900000|2021-04-23 12:45:00|11600.9|11576.9|11601.7|11577.7|11601.7|11577.7|11599.2|11575.2|3
1619182200000|2021-04-23 12:50:00|11608.1|11568.1|11608.2|11568.2|11608.5|11568.5|11608.1|11568.1|1
1619182500000|2021-04-23 12:55:00|11606.1|11566.1|11618.6|11594.6|11618.6|11594.6|11603.1|11564|1
1619182800000|2021-04-23 13:00:00|11619|11595|11639.1|11579.1|11652.9|11612.9|11617.5|11572.8|5
1619183100000|2021-04-23 13:05:00|11641.2|11581.2|11632.6|11592.6|11641.8|11594.7|11628.4|11579.7|2
1619183400000|2021-04-23 13:10:00|11630.5|11590.5|11623.7|11599.7|11632.6|11601.4|11621.2|11588|2
1619183700000|2021-04-23 13:15:00|11626.2|11602.2|11618.7|11594.7|11626.2|11602.2|11618.7|11594.7|1
1619184000000|2021-04-23 13:20:00|11619.5|11595.5|11618.7|11594.7|11623.7|11599.7|11618.7|11594.7|2
1619184300000|2021-04-23 13:25:00|11621.2|11597.2|11618.7|11594.7|11621.2|11597.2|11618.7|11594.7|0
1619184600000|2021-04-23 13:30:00|11632.7|11592.7|11630.2|11590.2|11632.7|11592.7|11628.1|11588.1|3
1619184900000|2021-04-23 13:35:00|11628.1|11588.1|11632.9|11572.9|11635.4|11588.1|11626|11572.9|2
1619185200000|2021-04-23 13:40:00|11633.7|11573.7|11612.2|11572.2|11637.9|11577.9|11612.2|11563.3|0
1619185500000|2021-04-23 13:45:00|11633|11573|11627|11567|11633|11573|11626.6|11566.6|1
1619185800000|2021-04-23 13:50:00|11627.8|11567.8|11615.5|11575.5|11627.8|11575.5|11615.5|11566.3|0
1619186100000|2021-04-23 13:55:00|11606.7|11582.7|11614.8|11554.8|11628.2|11598|11594.1|11551.9|12
1619186400000|2021-04-23 14:00:00|11625.8|11565.8|11637.5|11577.5|11648.8|11588.8|11616.9|11556.9|0
1619186700000|2021-04-23 14:05:00|11642.5|11582.5|11631.2|11591.2|11644.6|11595|11631.2|11582.5|1
1619187000000|2021-04-23 14:10:00|11624.5|11600.5|11604.5|11580.5|11640.2|11600.5|11604.5|11562.9|40
1619187300000|2021-04-23 14:15:00|11624.1|11564.1|11629.3|11569.3|11630.4|11585.4|11609.4|11564.1|19
1619187600000|2021-04-23 14:20:00|11630.4|11570.4|11609.4|11585.4|11630.4|11589.6|11603.6|11570.4|2
1619187900000|2021-04-23 14:25:00|11631.4|11571.4|11623|11583|11632.2|11583|11623|11571.4|2
1619188200000|2021-04-23 14:30:00|11618.8|11578.8|11617|11577|11619.2|11579.2|11617|11577|0
1619188500000|2021-04-23 14:35:00|11614.9|11574.9|11597|11573|11624.2|11577.1|11597|11547.4|0
1619188800000|2021-04-23 14:40:00|11601.2|11577.2|11585.4|11561.4|11609.7|11577.4|11585.4|11556.3|4
1619189100000|2021-04-23 14:45:00|11587.5|11563.5|11610.4|11570.4|11620|11570.4|11581.4|11554.2|17
1619189400000|2021-04-23 14:50:00|11610.8|11570.8|11623.1|11563.1|11623.1|11572.9|11610.8|11563.1|1
1619189700000|2021-04-23 14:55:00|11618.8|11558.8|11618.9|11558.9|11618.9|11558.9|11618.8|11558.8|0
1619190000000|2021-04-23 15:00:00|11618.5|11558.5|11610.2|11570.2|11618.5|11577.4|11598.1|11557.7|10
1619190300000|2021-04-23 15:05:00|11607.7|11567.7|11607.7|11567.7|11607.7|11567.7|11607.7|11567.7|0
1619190600000|2021-04-23 15:10:00|11618.1|11558.1|11596.8|11536.8|11618.1|11558.1|11587.6|11536.8|3
1619190900000|2021-04-23 15:15:00|11585.6|11545.6|11571.7|11547.7|11585.6|11554.4|11571.7|11545.6|0
1619191200000|2021-04-23 15:20:00|11588.2|11528.2|11578.6|11518.6|11588.2|11528.2|11575.3|11515.3|2
1619191500000|2021-04-23 15:25:00|11577.8|11517.8|11571.1|11511.1|11580.3|11533.9|11557.9|11508.6|3
1619191800000|2021-04-23 15:30:00|11568.6|11508.6|11548.4|11488.4|11570.1|11510.1|11543.4|11488.4|0
1619192400000|2021-04-23 15:40:00|11548.5|11488.5|11548.5|11488.5|11548.8|11499.2|11539.2|11487.3|1
1619192700000|2021-04-23 15:45:00|11548.9|11488.9|11533.9|11473.9|11551|11501.7|11533.9|11473.9|0
1619193000000|2021-04-23 15:50:00|11531.4|11471.4|11526.4|11486.4|11533.9|11486.4|11524.3|11471.4|0
1619193300000|2021-04-23 15:55:00|11534.8|11494.8|11542.4|11482.4|11549.3|11505.3|11520.5|11478.1|5
1619193600000|2021-04-23 16:00:00|11543.1|11483.1|11543.1|11483.1|11543.9|11483.9|11543.1|11483.1|0
1619193900000|2021-04-23 16:05:00|11536|11476|11531.4|11471.4|11541|11481|11531.4|11471.4|0
1619194200000|2021-04-23 16:10:00|11528.9|11468.9|11519.3|11479.3|11531.4|11479.7|11519.3|11468.9|1
1619194500000|2021-04-23 16:15:00|11527.4|11467.4|11523.6|11463.6|11529|11479.3|11519.3|11463.6|1
1619194800000|2021-04-23 16:20:00|11514.4|11474.4|11528|11468|11528|11479.2|11500.6|11456.7|3
1619195100000|2021-04-23 16:25:00|11528.8|11468.8|11525.1|11465.1|11528.8|11477.1|11517.1|11463|2
1619195400000|2021-04-23 16:30:00|11525.5|11465.5|11492.7|11432.7|11528|11491.8|11492.3|11432.3|5
1619195700000|2021-04-23 16:35:00|11493|11433|11483.4|11443.4|11493.1|11445.9|11483.4|11433|1
1619196000000|2021-04-23 16:40:00|11483.5|11443.5|11482.9|11442.9|11485.4|11445.4|11482.9|11442.9|8
1619196300000|2021-04-23 16:45:00|11474.1|11450.1|11497.9|11437.9|11508.9|11464.2|11467.4|11437.9|2
1619196600000|2021-04-23 16:50:00|11500.4|11440.4|11480.4|11440.4|11502.9|11462.5|11480.4|11435.4|1
1619196900000|2021-04-23 16:55:00|11472|11448|11470|11446|11480.4|11448|11469.5|11440.4|12
1619197200000|2021-04-23 17:00:00|11480.5|11440.5|11480.5|11440.5|11480.5|11440.5|11478|11438|0
1619197500000|2021-04-23 17:05:00|11485.5|11445.5|11489.7|11429.7|11489.7|11453.1|11472.9|11429.7|1
1619197800000|2021-04-23 17:10:00|11479|11439|11501.1|11441.1|11501.5|11441.5|11479|11439|5
1619198100000|2021-04-23 17:15:00|11499|11439|11513.6|11453.6|11513.6|11461.5|11491.5|11439|15
1619198400000|2021-04-23 17:20:00|11516.1|11456.1|11563.6|11503.6|11563.6|11503.6|11516.1|11456.1|3
1619198700000|2021-04-23 17:25:00|11564|11504|11571.9|11511.9|11576.9|11529.5|11540.6|11496.9|9
1619199000000|2021-04-23 17:30:00|11574|11514|11580.8|11520.8|11580.8|11524.4|11564.4|11514|3
1619199300000|2021-04-23 17:35:00|11569.6|11529.6|11572.1|11512.1|11572.1|11538|11562|11502.1|1
1619199600000|2021-04-23 17:40:00|11562.9|11522.9|11577.2|11537.2|11577.2|11540.1|11562.9|11522.9|0
1619199900000|2021-04-23 17:45:00|11564.2|11540.2|11562.2|11522.2|11577.2|11540.2|11559.2|11522.2|0
1619200200000|2021-04-23 17:50:00|11555|11531|11558.4|11534.4|11559.2|11535.2|11555|11531|0
1619200500000|2021-04-23 17:55:00|11553.4|11529.4|11559.7|11499.7|11570.1|11532.7|11528.6|11479.3|4
1619438400000|2021-04-26 12:00:00|11559.1|11499.1|11579.7|11519.7|11587.2|11527.2|11526.1|11499.1|14
1619438700000|2021-04-26 12:05:00|11580.6|11520.6|11575|11515|11584.5|11524.5|11575|11515|1
1619439000000|2021-04-26 12:10:00|11575.1|11515.1|11577.8|11517.8|11578.4|11526.6|11550.6|11515.1|2
1619439300000|2021-04-26 12:15:00|11580.3|11520.3|11568.9|11508.9|11581.4|11542.5|11563.9|11503.9|3
1619439600000|2021-04-26 12:20:00|11571.1|11511.1|11557.6|11497.6|11576.1|11520.9|11550.1|11495.4|17
1619439900000|2021-04-26 12:25:00|11556.5|11496.5|11556.3|11496.3|11556.5|11496.5|11555.2|11495.2|3
1619440200000|2021-04-26 12:30:00|11548.5|11508.5|11550.2|11510.2|11550.2|11510.2|11548.5|11508.5|3
1619440500000|2021-04-26 12:35:00|11552.5|11512.5|11560|11500|11560.2|11512.5|11552.5|11492.7|3
1619440800000|2021-04-26 12:40:00|11559.4|11499.4|11548.8|11508.8|11559.4|11511.8|11534.7|11499.4|6
1619441100000|2021-04-26 12:45:00|11551.1|11511.1|11556.1|11532.1|11558.6|11534.6|11544.7|11511.1|12
1619441400000|2021-04-26 12:50:00|11584.1|11544.1|11573.4|11549.4|11584.1|11549.4|11571.1|11543.6|6
1619441700000|2021-04-26 12:55:00|11573.1|11549.1|11585.6|11545.6|11603.3|11549.1|11573.1|11543.1|8
1619442000000|2021-04-26 13:00:00|11590|11550|11588.7|11564.7|11591.1|11564.7|11585.6|11550|2
1619442300000|2021-04-26 13:05:00|11590.9|11566.9|11597.6|11573.6|11601.7|11574.7|11590.9|11561.1|8
1619442600000|2021-04-26 13:10:00|11595.4|11571.4|11601.2|11577.2|11601.2|11577.2|11595.1|11571.1|7
1619442900000|2021-04-26 13:15:00|11603.4|11579.4|11606|11582|11613.5|11589.5|11603.4|11579.4|21
1619443200000|2021-04-26 13:20:00|11606.2|11582.2|11608.5|11584.5|11613.5|11589.5|11606.2|11582.2|7
1619443500000|2021-04-26 13:25:00|11606.3|11582.3|11577.2|11553.2|11613.5|11582.3|11571.3|11516.5|39
1619443800000|2021-04-26 13:30:00|11572.8|11512.8|11615.5|11555.5|11615.5|11555.5|11567.7|11507.7|11
1619444100000|2021-04-26 13:35:00|11590.9|11530.9|11575.5|11515.5|11590.9|11530.9|11575.5|11515.5|3
1619444400000|2021-04-26 13:40:00|11573.2|11513.2|11565.2|11505.2|11573.2|11513.2|11565.2|11505.2|0
1619444700000|2021-04-26 13:45:00|11565.5|11505.5|11555.3|11531.3|11565.5|11531.3|11553|11505.5|10
1619445000000|2021-04-26 13:50:00|11555|11531|11560.3|11536.3|11560.3|11536.3|11554.5|11530.5|9
1619445300000|2021-04-26 13:55:00|11559.8|11535.8|11559.8|11535.8|11559.8|11535.8|11559.8|11535.8|1
1619445600000|2021-04-26 14:00:00|11557.6|11533.6|11550.6|11510.6|11557.6|11533.6|11550.3|11510.3|11
1619445900000|2021-04-26 14:05:00|11550.8|11510.8|11547.2|11507.2|11550.8|11523.9|11540.6|11507.2|24
1619446200000|2021-04-26 14:10:00|11546.9|11506.9|11541.7|11517.7|11549.7|11517.7|11539.2|11506.9|5
1619446500000|2021-04-26 14:15:00|11541.4|11517.4|11569.5|11509.5|11569.5|11518.9|11541.4|11509.5|28
1619446800000|2021-04-26 14:20:00|11563.9|11503.9|11562.2|11502.2|11563.9|11503.9|11559.2|11499.2|15
1619447100000|2021-04-26 14:25:00|11545.3|11521.3|11542.8|11518.8|11545.3|11521.3|11542.8|11518.8|6
1619447400000|2021-04-26 14:30:00|11555.8|11515.8|11575.8|11535.8|11575.8|11541.3|11552.8|11515.8|6
1619447700000|2021-04-26 14:35:00|11565.3|11541.3|11568.2|11544.2|11592.3|11546.5|11565.3|11523.1|10
1619448000000|2021-04-26 14:40:00|11568.3|11544.3|11591.5|11551.5|11596.5|11551.5|11566.3|11534.3|15
1619448300000|2021-04-26 14:45:00|11589.3|11549.3|11578|11554|11596|11560.7|11578|11549.3|22
1619448600000|2021-04-26 14:50:00|11586|11526|11575|11551|11598|11565.5|11570.5|11526|11
1619448900000|2021-04-26 14:55:00|11577.5|11553.5|11601.3|11541.3|11603.6|11556|11577.5|11539.3|1
1619449200000|2021-04-26 15:00:00|11603.8|11543.8|11588.9|11564.9|11606.3|11572.1|11586.6|11543.8|12
1619449500000|2021-04-26 15:05:00|11591.1|11567.1|11575|11535|11598.9|11567.1|11553.1|11513.1|24
1619449800000|2021-04-26 15:10:00|11575.1|11535.1|11572.6|11532.6|11575.1|11535.1|11572.6|11532.6|0
1619450100000|2021-04-26 15:15:00|11577.6|11517.6|11575.4|11515.4|11577.6|11517.6|11575.3|11515.3|5
1619450400000|2021-04-26 15:20:00|11577.9|11517.9|11572.3|11532.3|11580.1|11532.6|11572.3|11517.9|11
1619450700000|2021-04-26 15:25:00|11570.1|11530.1|11570.1|11530.1|11570.1|11530.1|11570.1|11530.1|0
1619451000000|2021-04-26 15:30:00|11575.1|11515.1|11570.1|11510.1|11575.1|11522.6|11560.4|11507.9|19
1619451300000|2021-04-26 15:35:00|11570.2|11510.2|11557.9|11497.9|11570.2|11510.2|11502.4|11478.4|70
1619451600000|2021-04-26 15:40:00|11557.4|11497.4|11550.2|11490.2|11557.9|11497.9|11547.7|11487.7|3
1619451900000|2021-04-26 15:45:00|11574.8|11514.8|11557.7|11497.7|11574.8|11538.5|11540.1|11495.2|9
1619452200000|2021-04-26 15:50:00|11555.2|11515.2|11550.2|11510.2|11557.7|11515.2|11545.5|11495.2|4
1619452500000|2021-04-26 15:55:00|11550.3|11510.3|11535|11511|11550.3|11513.5|11535|11510.3|0
1619452800000|2021-04-26 16:00:00|11532.5|11508.5|11532.3|11508.3|11532.5|11508.5|11532.3|11508.3|5
1619453100000|2021-04-26 16:05:00|11525|11501|11523.3|11483.3|11532.3|11501|11523.3|11483.3|5
1619453400000|2021-04-26 16:10:00|11534.4|11474.4|11536.6|11476.6|11541.6|11496.6|11527.7|11474.4|2
1619453700000|2021-04-26 16:15:00|11536.9|11476.9|11541.9|11481.9|11541.9|11481.9|11536.9|11476.9|1
1619454000000|2021-04-26 16:20:00|11531.7|11491.7|11520.9|11496.9|11531.7|11506.4|11520.9|11486.1|2
1619454300000|2021-04-26 16:25:00|||||||||2
1619454600000|2021-04-26 16:30:00|11521.2|11497.2|11521.2|11497.2|11521.2|11497.2|11521.2|11497.2|0
1619454900000|2021-04-26 16:35:00|11521.5|11497.5|11532.7|11508.7|11532.7|11508.7|11521.5|11497.5|14
1619455200000|2021-04-26 16:40:00|11532.2|11508.2|11525.7|11501.7|11532.2|11508.2|11523.2|11499.2|8
1619455500000|2021-04-26 16:45:00|11523.5|11499.5|11518.5|11494.5|11523.5|11499.5|11518.5|11494.5|0
1619455800000|2021-04-26 16:50:00|||||||||2
1619456100000|2021-04-26 16:55:00|11513.5|11489.5|11511|11487|11513.5|11489.5|11511|11487|1
1619456400000|2021-04-26 17:00:00|11511.1|11487.1|11506.6|11482.6|11515.8|11491.8|11506.3|11482.3|3
1619456700000|2021-04-26 17:05:00|11516.6|11476.6|11514.3|11474.3|11516.6|11476.6|11514.3|11474.3|1
1619457000000|2021-04-26 17:10:00|11514.4|11474.4|11508.9|11484.9|11514.4|11487.4|11506.6|11474.4|2
1619457300000|2021-04-26 17:15:00|11506.6|11482.6|11508.9|11484.9|11514.4|11484.9|11506.6|11474.4|0
1619457600000|2021-04-26 17:20:00|11514.4|11474.4|11490.2|11466.2|11514.4|11474.4|11490.2|11466.2|1
1619457900000|2021-04-26 17:25:00|11488|11464|11514.6|11490.6|11523.4|11491.6|11488|11464|31
1619458200000|2021-04-26 17:30:00|11513.8|11489.8|11490.7|11466.7|11528.1|11489.8|11490.7|11463.6|12
1619458500000|2021-04-26 17:35:00|11509.5|11449.5|11525.7|11465.7|11527.6|11467.6|11504.2|11449.5|6
1619458800000|2021-04-26 17:40:00|11533.9|11473.9|11523.3|11463.3|11542.7|11493.8|11513.5|11462.7|13
1619459100000|2021-04-26 17:45:00|11513.5|11473.5|11485.3|11461.3|11518.8|11479.8|11485.3|11456.3|18
1619459400000|2021-04-26 17:50:00|11492|11468|11498.3|11458.3|11503.6|11471|11488.1|11451.6|6
1619459700000|2021-04-26 17:55:00|11498.1|11458.1|11478.6|11418.6|11498.1|11458.1|11452.8|11412.1|9
1619524800000|2021-04-27 12:00:00|11505|11445|11456.8|11432.8|11507.5|11447.5|11432|11399.7|29
1619525100000|2021-04-27 12:05:00|11458.8|11398.8|11466.4|11406.4|11466.4|11429.8|11453.8|11398.8|4
1619525400000|2021-04-27 12:10:00|11466.1|11406.1|11483|11423|11485.5|11425.5|11455.9|11403.9|17
1619525700000|2021-04-27 12:15:00|11483.2|11423.2|11491.9|11431.9|11503.9|11471.9|11475.9|11423.2|3
1619526000000|2021-04-27 12:20:00|11496.4|11436.4|11491.9|11431.9|11498.9|11438.9|11480.3|11420.3|4
1619526300000|2021-04-27 12:25:00|11491.7|11431.7|11487.6|11447.6|11491.9|11448.5|11487.6|11431.2|125
1619526600000|2021-04-27 12:30:00|11498.1|11438.1|11488.7|11448.7|11498.5|11448.7|11488.7|11438.1|51
1619526900000|2021-04-27 12:35:00|11498.5|11438.5|11512.9|11452.9|11512.9|11471.8|11484.4|11438.5|12
1619527200000|2021-04-27 12:40:00|11503.8|11443.8|11503.8|11443.8|11503.8|11443.8|11503.8|11443.8|0
1619527500000|2021-04-27 12:45:00|11498.8|11458.8|11489|11449|11498.8|11459.5|11483.5|11449|0
1619527800000|2021-04-27 12:50:00|11483.5|11459.5|11496.8|11456.8|11503.6|11472|11483.5|11456.8|28
1619528100000|2021-04-27 12:55:00|||||||||12
1619528400000|2021-04-27 13:00:00|11499.1|11459.1|11489|11465|11499.1|11467.3|11489|11459.1|4
1619528700000|2021-04-27 13:05:00|11491.3|11467.3|11491.3|11467.3|11491.3|11467.3|11491.3|11467.3|2
1619529000000|2021-04-27 13:10:00|||||||||4
1619529300000|2021-04-27 13:15:00|11491.4|11467.4|11486.8|11462.8|11491.4|11467.4|11484.5|11460.5|2
1619529600000|2021-04-27 13:20:00|11489.1|11465.1|11496.2|11472.2|11496.2|11472.2|11489.1|11465.1|3
1619529900000|2021-04-27 13:25:00|11499.1|11475.1|11508.5|11484.5|11508.5|11484.5|11499.1|11475.1|2
1619530200000|2021-04-27 13:30:00|11515.8|11475.8|11524.6|11500.6|11524.6|11500.6|11508.5|11475.8|3
1619530500000|2021-04-27 13:35:00|11522.3|11498.3|11565.1|11505.1|11565.1|11512.4|11522.3|11497.6|6
1619530800000|2021-04-27 13:40:00|11555.4|11515.4|11552.4|11528.4|11567.4|11528.4|11552.4|11507.4|1
1619531100000|2021-04-27 13:45:00|11552.1|11528.1|11577.9|11517.9|11589.3|11548.4|11552.1|11517.9|13
1619531400000|2021-04-27 13:50:00|11582.7|11522.7|11570.4|11530.4|11587.9|11535.4|11570.4|11517.9|3
1619531700000|2021-04-27 13:55:00|11572.9|11532.9|11567.4|11543.4|11572.9|11543.4|11567.4|11532.9|0
1619532000000|2021-04-27 14:00:00|11567.2|11543.2|11570.2|11530.2|11575.2|11543.2|11562.7|11515.2|3
1619532300000|2021-04-27 14:05:00|11564.7|11540.7|11587.3|11527.3|11587.3|11540.7|11562.5|11519.8|37
1619532600000|2021-04-27 14:10:00|11589.8|11529.8|11589.8|11529.8|11589.8|11529.8|11589.8|11529.8|0
1619532900000|2021-04-27 14:15:00|11590|11530|11589.8|11529.8|11590|11530|11589.8|11529.8|4
1619533200000|2021-04-27 14:20:00|11577.3|11537.3|11577.3|11537.3|11577.3|11537.3|11577.3|11537.3|0
1619533500000|2021-04-27 14:25:00|11574.8|11534.8|11568|11528|11574.9|11538.1|11557.3|11528|12
1619533800000|2021-04-27 14:30:00|11559.8|11535.8|11557.1|11533.1|11577.6|11540.4|11556.9|11530.3|8
1619534100000|2021-04-27 14:35:00|11552.6|11528.6|11545.1|11521.1|11552.6|11528.6|11544.8|11520.8|2
1619534400000|2021-04-27 14:40:00|11538.3|11514.3|11540.4|11500.4|11555.4|11514.3|11529.9|11495.4|1
1619534700000|2021-04-27 14:45:00|11542.7|11502.7|11542.7|11502.7|11542.7|11502.7|11542.7|11502.7|1
1619535000000|2021-04-27 14:50:00|11537.2|11513.2|11513.1|11489.1|11540.4|11513.2|11513.1|11489.1|0
1619535300000|2021-04-27 14:55:00|11513.5|11489.5|11528.6|11488.6|11528.6|11498.6|11513.5|11486.3|15
1619535600000|2021-04-27 15:00:00|11518.1|11494.1|11528.8|11488.8|11528.8|11494.1|11510.6|11479.5|17
1619535900000|2021-04-27 15:05:00|11528.6|11488.6|11520.2|11496.2|11530.9|11496.2|11520.2|11488.6|13
1619536200000|2021-04-27 15:10:00|11530.9|11490.9|11527.9|11503.9|11530.9|11503.9|11527.9|11490.9|3
1619536500000|2021-04-27 15:15:00|11525.4|11501.4|11533|11473|11535.5|11501.4|11508.2|11466.2|22
1619536800000|2021-04-27 15:20:00|11532.8|11472.8|11520.5|11460.5|11532.8|11472.8|11520.5|11460.5|2
1619537100000|2021-04-27 15:25:00|11525.5|11465.5|11530.5|11470.5|11530.5|11473|11513|11460.5|0
1619537400000|2021-04-27 15:30:00|11535.5|11475.5|11512.8|11452.8|11535.6|11479.9|11501.4|11452.8|6
1619537700000|2021-04-27 15:35:00|11512.9|11452.9|11528.5|11468.5|11528.5|11474.2|11496|11452.9|1
1619538000000|2021-04-27 15:40:00|11533.1|11473.1|11537.9|11477.9|11537.9|11477.9|11533.1|11473.1|1
1619538300000|2021-04-27 15:45:00|11532.9|11472.9|11532.9|11472.9|11532.9|11490.2|11514|11472.9|0
1619538600000|2021-04-27 15:50:00|11532.5|11472.5|11527.9|11467.9|11532.5|11472.5|11527.9|11467.9|0
1619539200000|2021-04-27 16:00:00|11528|11468|11528|11468|11528|11468|11528|11468|0
1619539500000|2021-04-27 16:05:00|11530.5|11470.5|11515|11475|11530.5|11475|11515|11465.5|6
1619539800000|2021-04-27 16:10:00|11524.6|11464.6|11513|11453|11524.6|11464.6|11513|11453|0
1619540100000|2021-04-27 16:15:00|11510.5|11450.5|11510.5|11450.5|11510.5|11450.5|11510.5|11450.5|0
1619540400000|2021-04-27 16:20:00|11511|11451|11515.5|11455.5|11515.5|11455.5|11511|11451|0
1619540700000|2021-04-27 16:25:00|11515.3|11455.3|11506|11466|11515.8|11466|11506|11453|0
1619541000000|2021-04-27 16:30:00|11515.8|11455.8|11513.3|11453.3|11515.8|11455.8|11513.3|11453.3|1
1619541300000|2021-04-27 16:35:00|11513.5|11453.5|11506|11466|11515.8|11466|11506|11453.5|0
1619541600000|2021-04-27 16:40:00|11516.3|11456.3|11526.1|11466.1|11536|11476|11516.3|11456.3|0
1619541900000|2021-04-27 16:45:00|11521.1|11461.1|11526.1|11466.1|11526.1|11466.1|11513.6|11453.6|0
1619542200000|2021-04-27 16:50:00|11525.6|11465.6|11510.9|11470.9|11525.6|11470.9|11508.4|11458.1|0
1619542800000|2021-04-27 17:00:00|11503.1|11479.1|11510.9|11470.9|11510.9|11479.1|11503.1|11470.9|0
1619543100000|2021-04-27 17:05:00|11503.1|11479.1|11505.6|11481.6|11520|11488.7|11500.2|11475.5|4
1619543400000|2021-04-27 17:10:00|11505.7|11481.7|11508.2|11468.2|11508.2|11481.7|11503.2|11463.7|13
1619543700000|2021-04-27 17:15:00|11508|11468|11515.5|11455.5|11520.3|11470.3|11486.2|11438.7|7
1619544000000|2021-04-27 17:20:00|11513|11453|11498.9|11438.9|11515.5|11464.4|11486.4|11434.8|7
1619544300000|2021-04-27 17:25:00|11503.9|11443.9|11511.4|11451.4|11511.4|11459.4|11458.2|11428.9|12
1619544600000|2021-04-27 17:30:00|11501.7|11461.7|11513.5|11453.5|11513.7|11463.9|11501.4|11451.4|0
1619544900000|2021-04-27 17:35:00|11505.8|11465.8|11491.3|11451.3|11515.6|11465.8|11491.3|11448.5|0
1619545200000|2021-04-27 17:40:00|11488.8|11448.8|11498.8|11438.8|11498.8|11448.8|11481.3|11438.6|11
1619545500000|2021-04-27 17:45:00|11506.1|11446.1|11508.6|11448.6|11508.6|11448.6|11506.1|11446.1|0
1619545800000|2021-04-27 17:50:00|11508.4|11448.4|11503.6|11443.6|11508.6|11458.2|11491.3|11438.8|1
1619546100000|2021-04-27 17:55:00|11501.3|11441.3|11503.2|11443.2|11508.6|11458.2|11498.2|11441.3|2
1619611200000|2021-04-28 12:00:00|11450.3|11390.3|11505.3|11445.3|11505.3|11460.4|11433.2|11388|1
1619611500000|2021-04-28 12:05:00|11495.5|11455.5|11552.1|11492.1|11552.1|11492.1|11495.5|11445.9|10
1619611800000|2021-04-28 12:10:00|11542.4|11502.4|11539.2|11499.2|11567.5|11519.2|11538.5|11494.4|10
1619612100000|2021-04-28 12:15:00|11541.5|11501.5|11536.9|11496.9|11541.6|11501.6|11536.9|11496.9|0
1619612400000|2021-04-28 12:20:00|11546.2|11486.2|11500.4|11460.4|11546.2|11486.2|11500.4|11457.9|20
1619612700000|2021-04-28 12:25:00|11510.9|11450.9|11500.6|11460.6|11517.9|11460.6|11500.6|11450.9|1
1619613000000|2021-04-28 12:30:00|11510.8|11450.8|11500.6|11460.6|11513.1|11462.9|11500.6|11450.8|0
1619613300000|2021-04-28 12:35:00|11483.8|11459.8|11473.6|11449.6|11499.9|11459.8|11471.1|11432.4|24
1619613600000|2021-04-28 12:40:00|11466.7|11442.7|11502.2|11442.2|11502.2|11458.9|11464.4|11440.4|2
1619613900000|2021-04-28 12:45:00|11502.4|11442.4|11502.4|11442.4|11502.4|11442.4|11502.4|11442.4|1
1619614200000|2021-04-28 12:50:00|11502.6|11442.6|11510.1|11450.1|11517.3|11457.3|11502.6|11442.6|11
1619614500000|2021-04-28 12:55:00|11520|11460|11526.9|11466.9|11526.9|11466.9|11520|11460|0
1619614800000|2021-04-28 13:00:00|11522.3|11462.3|11515.2|11455.2|11522.3|11462.3|11515.1|11455.1|0
1619615100000|2021-04-28 13:05:00|11512.7|11452.7|11512.7|11452.7|11512.7|11452.7|11512.7|11452.7|1
1619615400000|2021-04-28 13:10:00|11515.2|11455.2|11515.2|11455.2|11515.2|11455.2|11515.2|11455.2|0
1619615700000|2021-04-28 13:15:00|11512.9|11452.9|11512.9|11452.9|11512.9|11452.9|11512.9|11452.9|1
1619616000000|2021-04-28 13:20:00|11502.7|11462.7|11515.2|11455.2|11517.7|11462.7|11500.4|11450.2|7
1619616300000|2021-04-28 13:25:00|11515.4|11455.4|11529.5|11469.5|11529.7|11469.7|11515.4|11455.4|0
1619616600000|2021-04-28 13:30:00|11529.7|11469.7|11527|11487|11534.5|11487|11524.7|11469.7|1
1619616900000|2021-04-28 13:35:00|11529.5|11489.5|11534.6|11474.6|11541.5|11500.1|11521.4|11474.6|4
1619617200000|2021-04-28 13:40:00|11532.3|11472.3|11527.6|11467.6|11532.3|11472.3|11527.6|11467.6|0
1619617500000|2021-04-28 13:45:00|11515.1|11475.1|11530|11470|11530|11482.5|11515.1|11465.3|1
1619617800000|2021-04-28 13:50:00|11520.2|11480.2|11522.5|11482.5|11532.3|11482.5|11520.2|11470|1
1619618100000|2021-04-28 13:55:00|11530|11470|11534.3|11474.3|11539.1|11479.8|11518.9|11469.6|32
1619618400000|2021-04-28 14:00:00|11534.5|11474.5|11524.9|11484.9|11539.3|11484.9|11524.8|11472|0
1619618700000|2021-04-28 14:05:00|11529.9|11469.9|11492.2|11432.2|11529.9|11469.9|11489.7|11429.7|24
1619619000000|2021-04-28 14:10:00|11493.5|11433.5|11533.8|11473.8|11538.2|11478.2|11493.5|11433.5|18
1619619300000|2021-04-28 14:15:00|11531.5|11471.5|11529.2|11469.2|11531.5|11471.5|11529.2|11469.2|0
1619619600000|2021-04-28 14:20:00|11528.5|11468.5|11521.5|11461.5|11528.5|11468.5|11521.5|11461.5|1
1619619900000|2021-04-28 14:25:00|11521.7|11461.7|11526.5|11466.5|11529.4|11469.4|11514|11454|1
1619620200000|2021-04-28 14:30:00|11516.5|11456.5|11514.1|11454.1|11516.6|11456.6|11514.1|11454.1|1
1619620500000|2021-04-28 14:35:00|11509.1|11449.1|11509.1|11449.1|11509.1|11449.1|11509.1|11449.1|1
1619620800000|2021-04-28 14:40:00|11508.9|11448.9|11504.3|11444.3|11508.9|11448.9|11504.1|11444.1|0
1619621100000|2021-04-28 14:45:00|11504.1|11444.1|11464|11440|11504.1|11445|11464|11439.3|1
1619621400000|2021-04-28 14:50:00|11461.7|11437.7|11442.6|11418.6|11479.9|11439.6|11442.6|11415.6|4
1619621700000|2021-04-28 14:55:00|11444.9|11420.9|11444.9|11420.9|11444.9|11420.9|11444.9|11420.9|0
1619622000000|2021-04-28 15:00:00|11445.1|11421.1|11445.1|11421.1|11449.8|11425.8|11444.9|11420.9|1
1619622300000|2021-04-28 15:05:00|11445|11421|11447.3|11423.3|11447.3|11423.3|11445|11421|5
1619622600000|2021-04-28 15:10:00|11445|11421|11447.3|11423.3|11447.3|11423.3|11445|11421|0
1619622900000|2021-04-28 15:15:00|11445.4|11421.4|11447.3|11423.3|11450|11426|11442.5|11418.5|3
1619623200000|2021-04-28 15:20:00|11445|11421|11447.5|11423.5|11447.5|11423.5|11445|11421|2
1619623500000|2021-04-28 15:25:00|11445|11421|11444.9|11420.9|11445|11421|11444.9|11420.9|2
1619623800000|2021-04-28 15:30:00|11442.6|11418.6|11444.7|11420.7|11453.1|11425.7|11442.2|11410.6|11
1619624100000|2021-04-28 15:35:00|11444.9|11420.9|11442.2|11418.2|11444.9|11420.9|11439.7|11415.7|1
1619624400000|2021-04-28 15:40:00|11442.6|11418.6|11447.2|11423.2|11447.2|11423.2|11442.1|11418.1|5
1619624700000|2021-04-28 15:45:00|11455.4|11415.4|11444.9|11420.9|11455.4|11420.9|11444.9|11415.4|1
1619625000000|2021-04-28 15:50:00|11442.6|11418.6|11421.5|11381.5|11442.6|11418.6|11411|11379.2|25
1619625300000|2021-04-28 15:55:00|11430.8|11370.8|11400.7|11360.7|11430.8|11370.8|11400.7|11346.2|6
1619625600000|2021-04-28 16:00:00|11403|11363|11416.4|11376.4|11418.9|11378.9|11393.2|11363|7
1619625900000|2021-04-28 16:05:00|11414.1|11374.1|11416.4|11376.4|11416.4|11376.4|11414.1|11374.1|2
1619626200000|2021-04-28 16:10:00|11418.9|11378.9|11430.7|11370.7|11433.2|11394.6|11411.1|11370.7|2
1619626500000|2021-04-28 16:15:00|11430.6|11370.6|11430.7|11370.7|11433.2|11394.4|11415.9|11368.2|3
1619626800000|2021-04-28 16:20:00|11430.8|11370.8|11405.8|11381.8|11430.8|11387.3|11405.8|11370.8|1
1619627100000|2021-04-28 16:25:00|11406.2|11382.2|11426.3|11366.3|11428.5|11387.2|11405.8|11361.3|1
1619627400000|2021-04-28 16:30:00|11416.7|11376.7|11423.7|11363.7|11426.3|11382.7|11406.7|11356.3|4
1619627700000|2021-04-28 16:35:00|11423.8|11363.8|11413.7|11389.7|11431|11389.7|11413.7|11363.8|1
1619628000000|2021-04-28 16:40:00|11416|11392|11418.4|11394.4|11418.4|11394.4|11416|11392|1
1619628300000|2021-04-28 16:45:00|11418.2|11394.2|11422.9|11398.9|11425.4|11401.4|11418.2|11394.2|1
1619628600000|2021-04-28 16:50:00|11422.7|11398.7|11444.6|11384.6|11444.6|11403.7|11420.4|11384.6|55
1619628900000|2021-04-28 16:55:00|11444.7|11384.7|11444.7|11384.7|11444.7|11384.7|11444.7|11384.7|0
1619629200000|2021-04-28 17:00:00|11434.5|11394.5|11437.2|11397.2|11437.2|11406.1|11429.7|11394.3|2
1619629500000|2021-04-28 17:05:00|11437|11397|11437.2|11397.2|11444.5|11405.7|11427.6|11375.2|2
1619629800000|2021-04-28 17:10:00|11437.4|11397.4|11437.2|11377.2|11437.4|11405.6|11417|11367.7|20
1619630100000|2021-04-28 17:15:00|11437.4|11377.4|11411.5|11351.5|11437.4|11393.8|11409.2|11349.2|15
1619630400000|2021-04-28 17:20:00|11411.3|11351.3|11409|11349|11411.3|11351.3|11404.4|11344.4|15
1619630700000|2021-04-28 17:25:00|11408.9|11348.9|11393.4|11369.4|11410.8|11369.4|11374.8|11338.7|23
1619631000000|2021-04-28 17:30:00|11398|11374|11393.9|11353.9|11403.5|11374|11393.9|11353.9|3
1619631300000|2021-04-28 17:35:00|||||||||2
1619631600000|2021-04-28 17:40:00|11385.7|11361.7|11385.4|11361.4|11393.9|11361.9|11385.4|11353.9|2
1619631900000|2021-04-28 17:45:00|11385.1|11361.1|11382.9|11358.9|11385.1|11361.1|11380.4|11356.4|0
1619632200000|2021-04-28 17:50:00|11377.8|11353.8|11408.1|11348.1|11410.6|11378.4|11377.8|11338.8|6
1619632500000|2021-04-28 17:55:00|11393.1|11353.1|11410.1|11350.1|11412.6|11358.4|11382.4|11341.1|17
1619697600000|2021-04-29 12:00:00|11378.5|11354.5|11372.6|11312.6|11400.3|11368.6|11331.4|11271.4|62
1619697900000|2021-04-29 12:05:00|11372.7|11312.7|11385.4|11325.4|11385.4|11325.4|11372.7|11312.7|1
1619698200000|2021-04-29 12:10:00|11385.3|11325.3|11415.3|11355.3|11415.3|11355.3|11385.3|11325.3|0
1619698500000|2021-04-29 12:15:00|11420.3|11360.3|11420.3|11360.3|11420.3|11360.3|11420.3|11360.3|0
1619698800000|2021-04-29 12:20:00|11412.8|11352.8|11377|11337|11412.8|11354.7|11377|11331.1|51
1619699100000|2021-04-29 12:25:00|11369.1|11345.1|11372.3|11332.3|11374.6|11345.1|11349.7|11318|2
1619699400000|2021-04-29 12:30:00|11362.1|11338.1|11357.4|11333.4|11367.6|11338.1|11357.4|11318.1|0
1619699700000|2021-04-29 12:35:00|11365.1|11325.1|11370.3|11310.3|11375|11328.7|11350.3|11310.1|9
1619700000000|2021-04-29 12:40:00|11365.6|11305.6|11365.6|11305.6|11365.6|11305.6|11365.6|11305.6|0
1619700300000|2021-04-29 12:45:00|11360.9|11300.9|11343.8|11283.8|11360.9|11300.9|11338.7|11278.7|1
1619700600000|2021-04-29 12:50:00|11344|11284|11343.7|11283.7|11344|11284|11343.7|11283.7|0
1619700900000|2021-04-29 12:55:00|11339|11279|11363.3|11303.3|11372.7|11312.7|11339|11279|0
1619701200000|2021-04-29 13:00:00|11360.6|11300.6|11363.2|11303.2|11367.9|11325.4|11343.6|11283.6|1
1619701500000|2021-04-29 13:05:00|11360.8|11300.8|11367.9|11307.9|11370.4|11310.4|11360.8|11300.8|1
1619701800000|2021-04-29 13:10:00|11368.1|11308.1|11370.4|11310.4|11370.4|11310.4|11368.1|11308.1|0
1619702100000|2021-04-29 13:15:00|11367.9|11307.9|11368|11308|11368|11308|11358.5|11298.5|2
1619702400000|2021-04-29 13:20:00|11370.5|11310.5|11358.6|11298.6|11370.5|11321.8|11344.8|11298.5|6
1619702700000|2021-04-29 13:25:00|11348.1|11308.1|11362.3|11302.3|11362.3|11316|11334.9|11288.7|14
1619703000000|2021-04-29 13:30:00|11362.4|11302.4|11356|11296|11362.4|11302.4|11352.5|11292.5|1
1619703300000|2021-04-29 13:35:00|11363|11303|11354.7|11314.7|11370.5|11334|11354.7|11303|6
1619703600000|2021-04-29 13:40:00|11352.4|11312.4|11294.7|11234.7|11372.8|11312.8|11281|11222.2|31
1619703900000|2021-04-29 13:45:00|11294.6|11234.6|11297.1|11237.1|11297.1|11237.1|11292.2|11232.2|5
1619704200000|2021-04-29 13:50:00|11297.3|11237.3|11327.1|11267.1|11334.5|11274.5|11297.3|11237.3|2
1619704500000|2021-04-29 13:55:00|11327.2|11267.2|11331.5|11271.5|11331.5|11271.5|11309.5|11249.5|11
1619704800000|2021-04-29 14:00:00|11332|11272|11333.6|11273.6|11333.6|11273.6|11323|11263|7
1619705100000|2021-04-29 14:05:00|11331.2|11271.2|11319.3|11259.3|11336.2|11276.2|11319.3|11259.3|6
1619705400000|2021-04-29 14:10:00|11319.1|11259.1|11314.4|11254.4|11319.1|11259.1|11311.8|11251.8|0
1619705700000|2021-04-29 14:15:00|11319.1|11259.1|11319.1|11259.1|11326.2|11266.2|11319.1|11259.1|0
1619706000000|2021-04-29 14:20:00|11316.7|11256.7|11319.3|11259.3|11319.3|11259.3|11316.7|11256.7|0
1619706300000|2021-04-29 14:25:00|11316.9|11256.9|11311.2|11251.2|11316.9|11256.9|11311.2|11251.2|14
1619706600000|2021-04-29 14:30:00|11308.9|11248.9|11301.5|11241.5|11309.4|11258.7|11282.7|11236.5|2
1619706900000|2021-04-29 14:35:00|11299.2|11239.2|11284.2|11224.2|11299.2|11239.2|11284.2|11224.2|0
1619707200000|2021-04-29 14:40:00|11284.5|11224.5|11266.7|11206.7|11289.2|11229.2|11224.7|11184.2|3
1619707500000|2021-04-29 14:45:00|11266.9|11206.9|11259.8|11219.8|11289.1|11229.1|11258.9|11198.9|366
1619707800000|2021-04-29 14:50:00|11256.5|11232.5|11269.4|11209.4|11274.5|11232.5|11256.5|11209.4|365
1619708100000|2021-04-29 14:55:00|11259.3|11219.3|11239.8|11215.8|11269.7|11227|11239.8|11204.8|2
1619708400000|2021-04-29 15:00:00|11239.9|11215.9|11242|11218|11255.7|11223.1|11239.9|11215.7|4
1619708700000|2021-04-29 15:05:00|11244.4|11220.4|11252|11192|11256.4|11221.1|11234.8|11191.7|45
1619709000000|2021-04-29 15:10:00|11251.8|11191.8|11227|11187|11254.2|11211.1|11227|11179.5|59
1619709300000|2021-04-29 15:15:00|11234.8|11174.8|11234.9|11174.9|11237.3|11182.3|11222.3|11172.4|1
1619709600000|2021-04-29 15:20:00|11224.5|11184.5|11222.2|11182.2|11226.9|11186.9|11222.2|11182.2|0
1619709900000|2021-04-29 15:25:00|11219.8|11179.8|11221.9|11161.9|11224.3|11185.2|11201.2|11161.9|9
1619710200000|2021-04-29 15:30:00|11219.6|11159.6|11211.5|11171.5|11224.3|11179.3|11203.3|11159.3|3
1619710500000|2021-04-29 15:35:00|11211.6|11171.6|11205.9|11181.9|11221.8|11181.9|11203.6|11159.3|10
1619710800000|2021-04-29 15:40:00|11210.8|11186.8|11218.7|11158.7|11218.7|11186.8|11208.3|11158.7|7
1619711100000|2021-04-29 15:45:00|11221.2|11161.2|11209|11169|11221.2|11171.5|11209|11161.2|0
1619711400000|2021-04-29 15:50:00|11209.1|11169.1|11216.2|11176.2|11216.2|11176.2|11209|11169|0
1619711700000|2021-04-29 15:55:00|11224|11164|11216.1|11176.1|11231.2|11181.5|11216.1|11164|14
1619712000000|2021-04-29 16:00:00|11213.6|11173.6|11203.1|11179.1|11218.6|11189.1|11203.1|11173.6|1
1619712300000|2021-04-29 16:05:00|11203.2|11179.2|11211.3|11171.3|11211.3|11181.7|11200.7|11171.3|3
1619712600000|2021-04-29 16:10:00|11205.8|11181.8|11208.8|11168.8|11219|11181.8|11198.7|11159|17
1619712900000|2021-04-29 16:15:00|11209|11169|11202.9|11178.9|11215.8|11183.9|11202.9|11168.8|2
1619713200000|2021-04-29 16:20:00|11203|11179|11218|11194|11256.5|11196.5|11200.5|11171.2|6
1619713500000|2021-04-29 16:25:00|11215.6|11191.6|11215.6|11191.6|11218|11194|11215.6|11191.6|0
1619713800000|2021-04-29 16:30:00|11210.9|11186.9|11215.7|11191.7|11215.7|11191.7|11210.9|11186.9|0
1619714100000|2021-04-29 16:35:00|11215.3|11191.3|11208.6|11168.6|11215.3|11191.3|11205.8|11168.6|3
1619714400000|2021-04-29 16:40:00|11200.3|11176.3|11200.4|11176.4|11228.3|11195.9|11197.9|11168.6|6
1619714700000|2021-04-29 16:45:00|11198.1|11174.1|11210.5|11186.5|11216|11186.5|11198.1|11174.1|18
1619715000000|2021-04-29 16:50:00|11213|11189|11213|11189|11213|11189|11213|11189|3
1619715300000|2021-04-29 16:55:00|11210.4|11186.4|11213.7|11173.7|11213.7|11186.4|11210.4|11173.7|3
1619715600000|2021-04-29 17:00:00|11205.4|11181.4|11203|11179|11205.4|11181.4|11203|11179|1
1619715900000|2021-04-29 17:05:00|11205.4|11181.4|11205.4|11181.4|11205.4|11181.4|11203.1|11179.1|4
1619716200000|2021-04-29 17:10:00|11203.1|11179.1|11195.6|11171.6|11205.4|11181.4|11190.7|11166.7|6
1619716500000|2021-04-29 17:15:00|11193.1|11169.1|11200.5|11176.5|11205.5|11181.5|11190.5|11166.5|14
1619716800000|2021-04-29 17:20:00|11198|11174|11200.5|11176.5|11200.5|11176.5|11198|11174|0
1619717100000|2021-04-29 17:25:00|11200.4|11176.4|11198|11174|11200.5|11176.5|11190.5|11166.5|8
1619717400000|2021-04-29 17:30:00|11198.1|11174.1|11200.6|11176.6|11200.6|11176.6|11198.1|11174.1|7
1619717700000|2021-04-29 17:35:00|11198.1|11174.1|11195.6|11171.6|11198.1|11174.1|11193.1|11169.1|15
1619718000000|2021-04-29 17:40:00|11193.1|11169.1|11195.6|11171.6|11200.6|11176.6|11193.1|11169.1|16
1619718300000|2021-04-29 17:45:00|11195.5|11171.5|11216.3|11176.3|11236.3|11181.1|11193.1|11166.3|4
1619718600000|2021-04-29 17:50:00|11216.1|11176.1|11224.7|11164.7|11252.2|11192.2|11213.8|11164.7|9
1619718900000|2021-04-29 17:55:00|11224.6|11164.6|11222.7|11162.7|11242.2|11182.2|11214.7|11154.7|40
1619784000000|2021-04-30 12:00:00|11232.9|11172.9|11233.9|11173.9|11240.4|11180.4|11222.7|11162.7|5
1619784300000|2021-04-30 12:05:00|11234|11174|11198.2|11138.2|11236.4|11176.4|11195.7|11135.7|2
1619784600000|2021-04-30 12:10:00|11210.7|11150.7|11196.5|11136.5|11210.7|11150.7|11196.5|11136.5|27
1619784900000|2021-04-30 12:15:00|11204|11144|11209|11149|11209|11149|11204|11144|0
1619785200000|2021-04-30 12:20:00|11209.1|11149.1|11211.5|11151.5|11211.5|11151.5|11209.1|11149.1|0
1619785500000|2021-04-30 12:25:00|11210.6|11150.6|11227.2|11167.2|11227.3|11167.3|11210.6|11150.6|7
1619785800000|2021-04-30 12:30:00|11224.8|11164.8|11228|11168|11228.6|11168.6|11223.7|11163.7|0
1619786100000|2021-04-30 12:35:00|11228.1|11168.1|11231.5|11171.5|11231.5|11185.8|11209.8|11163.9|3
1619786400000|2021-04-30 12:40:00|11236.5|11176.5|11229|11169|11236.5|11183.6|11207.6|11159.4|3
1619787000000|2021-04-30 12:50:00|11226.6|11166.6|11234.1|11174.1|11243.7|11191.7|11215.7|11164.3|2
1619787300000|2021-04-30 12:55:00|11248.5|11188.5|11266.1|11206.1|11271.4|11211.4|11248.5|11188.5|1
1619787600000|2021-04-30 13:00:00|11263.7|11203.7|11256.5|11196.5|11263.7|11203.7|11256.5|11196.5|0
1619787900000|2021-04-30 13:05:00|11264|11204|11254.1|11194.1|11264|11204|11254.1|11194.1|0
1619788200000|2021-04-30 13:10:00|11254.3|11194.3|11254.2|11194.2|11254.3|11194.3|11254.1|11194.1|0
1619788500000|2021-04-30 13:15:00|11251.8|11191.8|11246.1|11206.1|11254.2|11206.1|11243.7|11191.8|2
1619788800000|2021-04-30 13:20:00|11243.7|11203.7|11241.3|11201.3|11243.7|11203.7|11241.3|11201.3|2
1619789100000|2021-04-30 13:25:00|11250.9|11190.9|11218.9|11178.9|11250.9|11190.9|11218.9|11169.1|0
1619789400000|2021-04-30 13:30:00|11210.8|11186.8|11226.8|11166.8|11229.9|11186.9|11210.6|11166.8|1
1619789700000|2021-04-30 13:35:00|11229.2|11169.2|11263.8|11203.8|11263.8|11216.5|11211.1|11169.2|7
1619790000000|2021-04-30 13:40:00|11249.1|11189.1|11219.9|11159.9|11256.6|11196.6|11219.9|11159.9|0
1619790300000|2021-04-30 13:45:00|11217.4|11157.4|11212.5|11152.5|11217.4|11157.4|11207.5|11147.5|0
1619790600000|2021-04-30 13:50:00|11212.3|11152.3|11207.5|11147.5|11212.3|11152.3|11205|11145|0
1619790900000|2021-04-30 13:55:00|11207.6|11147.6|11207.6|11147.6|11207.6|11147.6|11207.5|11147.5|0
1619791200000|2021-04-30 14:00:00|11205.1|11145.1|11207.3|11147.3|11209.8|11149.8|11205.1|11145.1|40
1619791500000|2021-04-30 14:05:00|11209.8|11149.8|11219.5|11159.5|11226.7|11166.7|11207.3|11147.3|0
1619791800000|2021-04-30 14:10:00|11217.1|11157.1|11217.1|11157.1|11217.1|11157.1|11217.1|11157.1|0
1619792100000|2021-04-30 14:15:00|11219.6|11159.6|11209|11169|11219.6|11169|11209|11159.6|0
1619792400000|2021-04-30 14:20:00|11219.6|11159.6|11202.5|11142.5|11219.6|11159.6|11195.2|11135.2|3
1619792700000|2021-04-30 14:25:00|11202.7|11142.7|11219.5|11159.5|11224.4|11164.4|11202.7|11142.7|12
1619793000000|2021-04-30 14:30:00|11214.7|11154.7|11217.2|11157.2|11217.2|11157.2|11214.7|11154.7|0
1619793300000|2021-04-30 14:35:00|11212.4|11152.4|11200.2|11140.2|11217.2|11157.2|11200.2|11140.2|0
1619793600000|2021-04-30 14:40:00|11209.8|11149.8|11209.8|11149.8|11209.8|11149.8|11202.6|11142.6|0
1619793900000|2021-04-30 14:45:00|11205|11145|11222.2|11162.2|11227|11167|11205|11145|0
1619794200000|2021-04-30 14:50:00|11224.7|11164.7|11219.8|11159.8|11229.5|11169.5|11219.8|11159.8|0
1619794500000|2021-04-30 14:55:00|11219.9|11159.9|11219.9|11159.9|11219.9|11159.9|11219.9|11159.9|0
1619794800000|2021-04-30 15:00:00|11220|11160|11219.9|11159.9|11220|11160|11219.9|11159.9|0
1619795100000|2021-04-30 15:05:00|11219.8|11159.8|11207.6|11147.6|11219.8|11159.8|11207.6|11147.6|0
1619795400000|2021-04-30 15:10:00|11207.5|11147.5|11196.7|11156.7|11207.5|11156.7|11196.7|11147|0
1619795700000|2021-04-30 15:15:00|11194.2|11154.2|11188.6|11164.6|11204.5|11164.6|11181.2|11144.5|1
1619796000000|2021-04-30 15:20:00|11188.4|11164.4|11197.6|11137.6|11202.8|11164.4|11176.9|11135.5|27
1619796300000|2021-04-30 15:25:00|11197.3|11137.3|11197.1|11137.1|11199.9|11157.5|11181.5|11136.9|0
1619796600000|2021-04-30 15:30:00|11197.2|11137.2|11196.6|11136.6|11197.2|11137.2|11196.4|11136.4|0
1619796900000|2021-04-30 15:35:00|11196.7|11136.7|11198.7|11138.7|11201.1|11141.1|11196.7|11136.7|0
1619797200000|2021-04-30 15:40:00|||||||||1
1619797500000|2021-04-30 15:45:00|11203.7|11143.7|11189.6|11149.6|11203.7|11149.6|11189.6|11137.8|0
1619797800000|2021-04-30 15:50:00|11181.4|11157.4|11201.2|11141.2|11201.2|11157.4|11178.7|11138.7|2
1619798100000|2021-04-30 15:55:00|11202|11142|11213.7|11153.7|11221.2|11161.2|11202|11142|4
1619798400000|2021-04-30 16:00:00|11212.3|11152.3|11207.4|11147.4|11212.3|11152.3|11207.4|11147.4|0
1619798700000|2021-04-30 16:05:00|11205|11145|11205|11145|11205|11145|11202.5|11142.5|0
1619799000000|2021-04-30 16:10:00|11205.1|11145.1|11205|11145|11227.1|11167.1|11205|11145|0
1619799300000|2021-04-30 16:15:00|11205.1|11145.1|11205.1|11145.1|11205.1|11145.1|11205.1|11145.1|0
1619799600000|2021-04-30 16:20:00|11207.6|11147.6|11202.7|11142.7|11207.6|11147.6|11202.7|11142.7|0
1619799900000|2021-04-30 16:25:00|11202.8|11142.8|11205.2|11145.2|11205.2|11145.2|11202.8|11142.8|0
1619800200000|2021-04-30 16:30:00|11202.7|11142.7|11197.8|11137.8|11202.7|11152|11192|11137.8|1
1619800500000|2021-04-30 16:35:00|11197.9|11137.9|11212.4|11152.4|11217.3|11161.9|11189.7|11137.9|0
1619800800000|2021-04-30 16:40:00|11212.5|11152.5|11211.5|11151.5|11212.5|11152.5|11210|11150|0
1619801100000|2021-04-30 16:45:00|11211.6|11151.6|11208.9|11148.9|11219|11159|11208.9|11148.9|0
1619801400000|2021-04-30 16:50:00|11209|11149|11206.7|11146.7|11216.4|11156.4|11206.2|11146.2|1
1619801700000|2021-04-30 16:55:00|11206.3|11146.3|11208.8|11148.8|11208.8|11148.8|11206.3|11146.3|0
1619802000000|2021-04-30 17:00:00|11208.9|11148.9|11228.5|11168.5|11228.5|11168.5|11208.9|11148.9|0
1619802300000|2021-04-30 17:05:00|11218.5|11158.5|11216.1|11156.1|11218.5|11158.5|11211.3|11151.3|0
1619802600000|2021-04-30 17:10:00|11216.2|11156.2|11211.3|11151.3|11226.1|11166.1|11211.3|11151.3|0
1619802900000|2021-04-30 17:15:00|11208.9|11148.9|11207.1|11167.1|11214.6|11167.1|11204.7|11148.9|0
1619803200000|2021-04-30 17:20:00|11207.2|11167.2|11207.2|11167.2|11207.2|11167.2|11207.2|11167.2|0
1619803500000|2021-04-30 17:25:00|11204.8|11164.8|11214.1|11154.1|11219|11173.4|11188|11140.4|5
1619803800000|2021-04-30 17:30:00|11216.5|11156.5|11214.9|11154.9|11223.4|11163.4|11214.9|11154.9|0
1619804100000|2021-04-30 17:35:00|11214.8|11154.8|11217.2|11157.2|11217.3|11157.3|11214.8|11154.8|0
1619804400000|2021-04-30 17:40:00|11217.1|11157.1|11212.2|11152.2|11217.2|11157.2|11209.7|11149.7|0
1619804700000|2021-04-30 17:45:00|11212.1|11152.1|11202.3|11142.3|11212.1|11163.4|11180.2|11139.7|1
1619805000000|2021-04-30 17:50:00|11201.3|11141.3|11207.3|11147.3|11207.3|11163.4|11175.1|11134.8|8
1619805300000|2021-04-30 17:55:00|11207.2|11147.2|11195.6|11155.6|11208.6|11158.1|11195.6|11136.5|7
1620043200000|2021-05-03 12:00:00|11277.6|11217.6|11287.6|11227.6|11372.5|11320|11207|11179.9|38
1620043500000|2021-05-03 12:05:00|11285.1|11225.1|11272.6|11232.6|11285.1|11240.6|11264.6|11225.1|1
1620043800000|2021-05-03 12:10:00|11270.1|11230.1|11265.1|11205.1|11275.1|11240.6|11264.6|11205.1|6
1620044100000|2021-05-03 12:15:00|11252.6|11212.6|11254.6|11230.6|11255.1|11230.6|11249.6|11212.6|9
1620044400000|2021-05-03 12:20:00|11249.6|11225.6|11260.1|11200.1|11290|11250|11219.6|11195.6|25
1620044700000|2021-05-03 12:25:00|11247.6|11207.6|11240.1|11200.1|11255.1|11207.6|11240.1|11195.1|0
1620045000000|2021-05-03 12:30:00|11227.1|11203.1|11260.1|11200.1|11267.6|11212.7|11227.1|11195.2|13
1620045300000|2021-05-03 12:35:00|11247.6|11207.6|11239.6|11215.6|11255.1|11215.6|11239.6|11195.1|0
1620045600000|2021-05-03 12:40:00|||||||||1
1620045900000|2021-05-03 12:45:00|11242.1|11218.1|11244.6|11220.6|11244.6|11220.6|11242.1|11218.1|1
1620046200000|2021-05-03 12:50:00|11234.7|11210.7|11219.6|11195.6|11234.7|11210.7|11217.1|11193.1|21
1620046500000|2021-05-03 12:55:00|11217.2|11193.2|11240.1|11180.1|11240.1|11193.2|11204.7|11180|14
1620046800000|2021-05-03 13:00:00|11235.1|11195.1|11232.2|11208.2|11235.1|11208.2|11229.6|11195.1|2
1620047100000|2021-05-03 13:05:00|11244.7|11220.7|11280.2|11220.2|11285.2|11230.2|11244.7|11215.2|16
1620047400000|2021-05-03 13:10:00|11267.7|11227.7|11267.7|11227.7|11267.7|11227.7|11267.7|11227.7|1
1620048000000|2021-05-03 13:20:00|11265.2|11225.2|11265.2|11225.2|11265.2|11230.7|11254.7|11225.2|0
1620048300000|2021-05-03 13:25:00|11254.7|11230.7|11267.7|11227.7|11275.2|11230.7|11229.8|11200.2|8
1620048600000|2021-05-03 13:30:00|11264.7|11240.7|11229.8|11205.8|11275.3|11245.7|11229.8|11200.3|12
1620048900000|2021-05-03 13:35:00|11267.6|11207.6|11234.7|11210.7|11267.7|11210.7|11234.7|11200.2|6
1620049200000|2021-05-03 13:40:00|11234.8|11210.8|11267.8|11227.8|11267.8|11228.3|11234.8|11207.8|32
1620049500000|2021-05-03 13:45:00|11280.2|11220.2|11267.3|11243.3|11282.8|11243.3|11267.3|11220.2|0
1620049800000|2021-05-03 13:50:00|11267.5|11243.5|11267.8|11227.8|11300.3|11260.3|11267.3|11210.3|22
1620050100000|2021-05-03 13:55:00|11270.3|11230.3|11267.9|11227.9|11270.4|11230.4|11267.9|11227.9|6
1620050400000|2021-05-03 14:00:00|11252.4|11228.4|11247.9|11207.9|11255.4|11228.4|11244.9|11195.4|9
1620050700000|2021-05-03 14:05:00|11244.9|11220.9|11244.9|11220.9|11244.9|11220.9|11244.9|11220.9|0
1620051000000|2021-05-03 14:10:00|11242.4|11218.4|11242.4|11218.4|11242.4|11218.4|11242.4|11218.4|3
1620051300000|2021-05-03 14:15:00|||||||||3
1620051600000|2021-05-03 14:20:00|11239.9|11215.9|11245|11221|11255.4|11226|11239.9|11210.5|8
1620051900000|2021-05-03 14:25:00|11235|11211|11230.1|11206.1|11235|11211|11227.5|11203.5|2
1620052200000|2021-05-03 14:30:00|11227.6|11203.6|11200|11176|11227.6|11203.6|11200|11176|22
1620052500000|2021-05-03 14:35:00|11197.5|11173.5|11205|11181|11205|11181|11197.5|11173.5|21
1620052800000|2021-05-03 14:40:00|11202.5|11178.5|11207.5|11183.5|11207.5|11183.5|11202.5|11178.5|4
1620053100000|2021-05-03 14:45:00|11205|11181|11205.1|11181.1|11207.6|11183.6|11205|11181|8
1620053400000|2021-05-03 14:50:00|11202.6|11178.6|11197.6|11173.6|11202.6|11178.6|11195.1|11171.1|9
1620053700000|2021-05-03 14:55:00|11200.1|11176.1|11197.6|11173.6|11200.1|11176.1|11195.1|11171.1|6
1620054000000|2021-05-03 15:00:00|11200.1|11176.1|11222.6|11198.6|11235.6|11201.1|11200.1|11176.1|9
1620054600000|2021-05-03 15:10:00|||||||||1
1620054900000|2021-05-03 15:15:00|11222.7|11198.7|11255.1|11231.1|11255.1|11231.1|11222.7|11198.7|9
1620055200000|2021-05-03 15:20:00|11270.6|11230.6|11275.7|11215.7|11275.7|11243.6|11252.6|11215.7|15
1620055500000|2021-05-03 15:25:00|11288.2|11228.2|11285.7|11225.7|11313.2|11253.2|11280.7|11220.7|29
1620055800000|2021-05-03 15:30:00|11283.2|11243.2|11270.8|11210.8|11285.8|11243.2|11258.3|11210.8|9
1620056100000|2021-05-03 15:35:00|11258.3|11218.3|11258.3|11218.3|11260.8|11220.8|11240.3|11215.8|4
1620056400000|2021-05-03 15:40:00|11260.2|11236.2|11260.2|11236.2|11260.2|11236.2|11260.2|11236.2|2
1620056700000|2021-05-03 15:45:00|11262.7|11238.7|11253.3|11213.3|11265.8|11238.7|11253.3|11205.8|4
1620057000000|2021-05-03 15:50:00|11253.4|11213.4|11253.4|11213.4|11253.4|11213.4|11253.4|11213.4|2
1620057300000|2021-05-03 15:55:00|11260.9|11200.9|11260.9|11200.9|11260.9|11200.9|11260.9|11200.9|2
1620057600000|2021-05-03 16:00:00|11245.9|11205.9|11235.4|11211.4|11245.9|11218.8|11235.4|11205.9|1
1620057900000|2021-05-03 16:05:00|||||||||1
1620058200000|2021-05-03 16:10:00|11232.9|11208.9|11235.4|11211.4|11235.4|11211.4|11232.9|11208.9|0
1620058500000|2021-05-03 16:15:00|11240.4|11216.4|11232.9|11208.9|11240.4|11216.4|11232.9|11208.9|1
1620058800000|2021-05-03 16:20:00|11228|11204|11230.4|11206.4|11237.8|11213.8|11225.5|11201.5|7
1620059100000|2021-05-03 16:25:00|11232.9|11208.9|11217.9|11193.9|11235.3|11211.3|11217.9|11193.9|8
1620059400000|2021-05-03 16:30:00|11215.4|11191.4|11210.4|11186.4|11215.4|11191.4|11210.4|11186.4|4
1620059700000|2021-05-03 16:35:00|||||||||2
1620060000000|2021-05-03 16:40:00|11220.3|11196.3|11215.4|11191.4|11225.8|11196.4|11212.9|11183.4|10
1620060300000|2021-05-03 16:45:00|11212.9|11188.9|11210.5|11186.5|11213|11189|11210.4|11186.4|0
1620060600000|2021-05-03 16:50:00|11208|11184|11212.9|11188.9|11215.4|11191.4|11208|11184|4
1620060900000|2021-05-03 16:55:00|11215.4|11191.4|11213|11189|11217.9|11193.9|11212.9|11188.9|2
1620061200000|2021-05-03 17:00:00|11210.5|11186.5|11213|11189|11213|11189|11210.5|11186.5|1
1620061500000|2021-05-03 17:05:00|11208|11184|11213|11189|11215.5|11191.5|11208|11184|6
1620061800000|2021-05-03 17:10:00|11208.1|11184.1|11210.5|11186.5|11213|11189|11208.1|11184.1|1
1620062100000|2021-05-03 17:15:00|11213|11189|11205.6|11181.6|11213|11189|11203.1|11179.1|10
1620062400000|2021-05-03 17:20:00|11211.1|11171.1|11200.6|11176.6|11211.1|11181.6|11195.6|11168.6|8
1620062700000|2021-05-03 17:25:00|11198.1|11174.1|11178.2|11154.2|11198.1|11174.1|11168.2|11144.2|56
1620063000000|2021-05-03 17:30:00|11173.2|11149.2|11173.2|11149.2|11175.7|11151.7|11170.7|11146.7|20
1620063300000|2021-05-03 17:35:00|11178.2|11154.2|11178.2|11154.2|11180.7|11156.7|11168.2|11144.2|19
1620063600000|2021-05-03 17:40:00|11180.7|11156.7|11178.2|11154.2|11180.7|11156.7|11178.2|11154.2|1
1620063900000|2021-05-03 17:45:00|11173.3|11149.3|11178.2|11154.2|11178.2|11154.2|11173.3|11149.3|2
1620064200000|2021-05-03 17:50:00|11175.8|11151.8|11183.2|11159.2|11183.2|11159.2|11170.8|11146.8|11
1620064500000|2021-05-03 17:55:00|11173.3|11149.3|11175.8|11151.8|11178.2|11154.2|11168.3|11144.3|17
1620129600000|2021-05-04 12:00:00|11217.3|11157.3|11152.1|11128.1|11219.8|11167.4|11152.1|11128.1|55
1620129900000|2021-05-04 12:05:00|11149.6|11125.6|11205|11165|11217.2|11183|11149.6|11125.6|23
1620130200000|2021-05-04 12:10:00|11202.5|11162.5|11192.6|11152.6|11215|11167.4|11192.6|11145.1|2
1620130500000|2021-05-04 12:15:00|11192.7|11152.7|11179.7|11155.7|11192.7|11155.7|11179.7|11150.2|2
1620130800000|2021-05-04 12:20:00|11177.2|11153.2|11157.1|11133.1|11179.6|11155.6|11157.1|11133.1|5
1620131100000|2021-05-04 12:25:00|11154.6|11130.6|11175.1|11135.1|11175.1|11143.1|11154.6|11130.6|11
1620131400000|2021-05-04 12:30:00|11164.6|11140.6|11167.1|11143.1|11167.1|11143.1|11164.6|11140.6|0
1620131700000|2021-05-04 12:35:00|11170.2|11130.2|11170.2|11130.2|11170.2|11130.2|11170.2|11130.2|1
1620132000000|2021-05-04 12:40:00|11159.7|11135.7|11154.7|11130.7|11170.2|11135.7|11154.7|11130.2|0
1620132600000|2021-05-04 12:50:00|11149.8|11125.8|11149.8|11125.8|11149.8|11125.8|11149.8|11125.8|6
1620132900000|2021-05-04 12:55:00|||||||||17
1620133200000|2021-05-04 13:00:00|11147.4|11123.4|11147.1|11123.1|11147.4|11123.4|11142.2|11118.2|9
1620133500000|2021-05-04 13:05:00|11147.2|11123.2|11165.3|11125.3|11165.3|11125.3|11147.2|11123.2|2
1620133800000|2021-05-04 13:10:00|11159.7|11135.7|11159.7|11135.7|11159.7|11135.7|11159.7|11135.7|0
1620134400000|2021-05-04 13:20:00|11150|11126|11149.8|11125.8|11150|11126|11147.4|11123.4|0
1620134700000|2021-05-04 13:25:00|11147.4|11123.4|11159.8|11135.8|11159.8|11135.8|11142.4|11118.4|25
1620135300000|2021-05-04 13:35:00|11147.6|11123.6|11159.8|11135.8|11165.4|11135.8|11147.4|11123.4|7
1620135600000|2021-05-04 13:40:00|11165.4|11125.4|11154.8|11130.8|11165.4|11133.3|11152.3|11125.4|3
1620135900000|2021-05-04 13:45:00|11152.4|11128.4|11152.4|11128.4|11152.4|11128.4|11152.4|11128.4|3
1620136200000|2021-05-04 13:50:00|11149.9|11125.9|11152.4|11128.4|11152.4|11128.4|11149.9|11125.9|1
1620136500000|2021-05-04 13:55:00|11150|11126|11154.9|11130.9|11154.9|11130.9|11149.9|11125.9|6
1620136800000|2021-05-04 14:00:00|11159.9|11135.9|11152.4|11128.4|11164.9|11140.9|11152.4|11128.4|9
1620137100000|2021-05-04 14:05:00|11152.5|11128.5|11152.4|11128.4|11159.9|11135.9|11152.4|11128.4|3
1620137400000|2021-05-04 14:10:00|11150|11126|11150|11126|11150|11126|11150|11126|3
1620137700000|2021-05-04 14:15:00|11150.1|11126.1|11150.1|11126.1|11150.1|11126.1|11150.1|11126.1|1
1620138300000|2021-05-04 14:25:00|11147.6|11123.6|11147.6|11123.6|11150.1|11126.1|11147.6|11123.6|4
1620138600000|2021-05-04 14:30:00|11142.7|11118.7|11145.1|11121.1|11147.6|11123.6|11142.6|11118.6|19
1620138900000|2021-05-04 14:35:00|11142.6|11118.6|11147.4|11123.4|11152.5|11128.5|11142.5|11118.5|15
1620139200000|2021-05-04 14:40:00|11147.5|11123.5|11112.4|11088.4|11147.5|11123.5|11095.3|11070.8|42
1620139500000|2021-05-04 14:45:00|11107.5|11083.5|11112.5|11088.5|11117.4|11093.4|11107.5|11083.5|8
1620139800000|2021-05-04 14:50:00|11114.9|11090.9|11115.8|11075.8|11115.8|11090.9|11097.8|11073.8|9
1620140100000|2021-05-04 14:55:00|11112.8|11088.8|11112.8|11088.8|11112.8|11088.8|11112.8|11088.8|0
1620140400000|2021-05-04 15:00:00|11110.4|11086.4|11105|11081|11111|11086.4|11090.3|11066.3|14
1620140700000|2021-05-04 15:05:00|11092.9|11068.9|11050.9|11010.9|11108.2|11068.9|11028|10996|99
1620141000000|2021-05-04 15:10:00|11040.4|11016.4|11033|11009|11046|11016.4|11023|10999|43
1620141300000|2021-05-04 15:15:00|11025.4|11001.4|10965.3|10941.3|11025.4|11001.4|10952.9|10925.8|148
1620141600000|2021-05-04 15:20:00|10966|10926|10888.1|10864.1|10966|10939|10880.6|10846.2|163
1620141900000|2021-05-04 15:25:00|10890.6|10866.6|10901.1|10861.1|10902.9|10878.9|10883.1|10859.1|14
1620142200000|2021-05-04 15:30:00|10903.6|10863.6|10960.9|10920.9|10960.9|10926.4|10893|10863.6|9
1620142500000|2021-05-04 15:35:00|10950.4|10926.4|10935.4|10911.4|10963.4|10926.4|10935.4|10900.8|15
1620142800000|2021-05-04 15:40:00|10930.5|10906.5|10913.1|10889.1|10930.5|10906.5|10913.1|10886.1|6
1620143100000|2021-05-04 15:45:00|10910.6|10886.6|10948.5|10908.5|10965.8|10918.4|10907.9|10883.9|9
1620143400000|2021-05-04 15:50:00|10948.4|10908.4|10946|10906|10955.7|10911.6|10935.5|10888.4|5
1620143700000|2021-05-04 15:55:00|10940.5|10916.5|10966|10926|10966|10931.6|10940.5|10916.5|8
1620144000000|2021-05-04 16:00:00|10950.8|10926.8|10933|10909|10981|10941.5|10933|10906|8
1620144300000|2021-05-04 16:05:00|10930.6|10906.6|10930.5|10906.5|10933|10909|10930.5|10906.5|4
1620144600000|2021-05-04 16:10:00|10930.6|10906.6|10971|10931|10973.5|10933.5|10930.6|10905.7|11
1620144900000|2021-05-04 16:15:00|10973.5|10913.5|10968.5|10908.5|10973.5|10913.5|10968.5|10908.5|1
1620145200000|2021-05-04 16:20:00|10968.6|10908.6|10968.5|10928.5|10993.5|10941.6|10933.1|10901.1|14
1620145500000|2021-05-04 16:25:00|10968.6|10928.6|10976.1|10916.1|10976.1|10931.1|10968.6|10913.6|3
1620145800000|2021-05-04 16:30:00|10968.6|10908.6|10925.6|10901.6|10968.6|10916.6|10925.6|10901.1|11
1620146100000|2021-05-04 16:35:00|10925.8|10901.8|10923.2|10899.2|10935.8|10911.8|10923.2|10899.2|23
1620146400000|2021-05-04 16:40:00|10923.4|10899.4|10923.2|10899.2|10923.4|10899.4|10923.2|10899.2|8
1620146700000|2021-05-04 16:45:00|10923.3|10899.3|10930.9|10906.9|10930.9|10906.9|10923.3|10899.3|12
1620147000000|2021-05-04 16:50:00|10933.3|10909.3|11026.2|10966.2|11026.2|10966.2|10930.9|10906.9|16
1620147300000|2021-05-04 16:55:00|11031.1|10971.1|11061.3|11001.3|11071.2|11023.7|11011.2|10951.2|13
1620147600000|2021-05-04 17:00:00|11041.6|11001.6|11041.5|11001.5|11041.6|11016.8|11030.8|11001.5|4
1620147900000|2021-05-04 17:05:00|11035.9|11011.9|11035.8|11011.8|11035.9|11011.9|11033.5|11009.5|0
1620148200000|2021-05-04 17:10:00|11038.3|11014.3|11035.8|11011.8|11041.4|11014.3|11033.4|11001.4|4
1620148500000|2021-05-04 17:15:00|11030.8|11006.8|11031.3|10971.3|11031.5|11006.8|11024|10966.3|20
1620148800000|2021-05-04 17:20:00|11031.2|10971.2|10979|10939|11031.2|10971.2|10975.8|10924.1|6
1620149100000|2021-05-04 17:25:00|10983.8|10943.8|10955.9|10931.9|10991.4|10943.9|10948.6|10924.6|17
1620149400000|2021-05-04 17:30:00|10960.8|10936.8|10958.4|10934.4|10960.8|10936.8|10953.5|10929.5|3
1620149700000|2021-05-04 17:35:00|10955.9|10931.9|10958.5|10934.5|10960.9|10936.9|10955.9|10931.9|1
1620150300000|2021-05-04 17:45:00|10965.9|10941.9|10965.9|10941.9|10965.9|10941.9|10965.9|10941.9|1
1620150600000|2021-05-04 17:50:00|11005.7|10945.7|10976.5|10936.5|11021.4|10991.9|10975.9|10936.5|21
1620150900000|2021-05-04 17:55:00|10973.5|10949.5|10993.8|10933.8|11008.9|10949.5|10953.3|10929.3|16
1620216000000|2021-05-05 12:00:00|11010|10950|11032.5|10972.5|11067.2|11007.5|11010|10950|20
1620216300000|2021-05-05 12:05:00|11035|10975|10982.3|10958.3|11035|10975|10982.3|10952.5|26
1620216600000|2021-05-05 12:10:00|10982.4|10958.4|10957.2|10917.2|10987.6|10958.4|10941.4|10909.7|49
1620216900000|2021-05-05 12:15:00|10954.8|10914.8|10949.1|10925.1|10954.8|10925.1|10949.1|10914.7|6
1620217200000|2021-05-05 12:20:00|10949.5|10925.5|10949.1|10925.1|10949.5|10925.5|10949.1|10925.1|3
1620217500000|2021-05-05 12:25:00|10946.6|10922.6|10934.6|10910.6|10946.6|10922.6|10934.6|10910.6|17
1620217800000|2021-05-05 12:30:00|10932.2|10908.2|10912.5|10888.5|10932.2|10908.2|10912.5|10888.5|20
1620218100000|2021-05-05 12:35:00|10910.1|10886.1|10907.6|10883.6|10910.1|10886.1|10907.5|10883.5|6
1620218400000|2021-05-05 12:40:00|10904.8|10880.8|10900.1|10876.1|10907.3|10883.3|10900.1|10876.1|5
1620218700000|2021-05-05 12:45:00|10897.7|10873.7|10943.2|10903.2|10943.2|10906|10897.6|10873.6|13
1620219000000|2021-05-05 12:50:00|10943|10903|10920.1|10896.1|10945.5|10906|10920.1|10875.8|1
1620219300000|2021-05-05 12:55:00|10917.6|10893.6|10925.7|10885.7|10925.7|10893.6|10915.2|10880.8|8
1620219600000|2021-05-05 13:00:00|10923.3|10883.3|10907.6|10883.6|10927.3|10903.3|10905.2|10880.8|14
1620219900000|2021-05-05 13:05:00|10905.3|10881.3|10905.3|10881.3|10907.7|10883.7|10905.3|10881.3|1
1620220200000|2021-05-05 13:10:00|10907.7|10883.7|10905.3|10881.3|10907.7|10883.7|10902.8|10878.8|9
1620220500000|2021-05-05 13:15:00|10910.1|10886.1|10940.5|10900.5|10940.7|10911.1|10910.1|10886.1|9
1620220800000|2021-05-05 13:20:00|10940.6|10900.6|10945.1|10921.1|10945.1|10921.1|10925.1|10900.6|10
1620221100000|2021-05-05 13:25:00|10947.6|10923.6|10950.1|10926.1|10970.6|10931|10947.6|10920.6|3
1620221400000|2021-05-05 13:30:00|10945.1|10921.1|10912.9|10888.9|10945.1|10921.1|10910.5|10886.5|6
1620221700000|2021-05-05 13:35:00|10910.5|10886.5|10908|10884|10910.5|10886.5|10908|10884|0
1620222000000|2021-05-05 13:40:00|10905.6|10881.6|10900.4|10876.4|10905.6|10881.6|10900.4|10876.4|2
1620222300000|2021-05-05 13:45:00|10902.9|10878.9|10902.9|10878.9|10905.4|10881.4|10902.9|10878.9|26
1620222600000|2021-05-05 13:50:00|10907.8|10883.8|10902.9|10878.9|10907.8|10883.8|10900.4|10876.4|11
1620222900000|2021-05-05 13:55:00|10907.7|10883.7|10902.9|10878.9|10907.8|10883.8|10900.4|10876.4|9
1620223200000|2021-05-05 14:00:00|10900.5|10876.5|10885.6|10861.6|10900.6|10876.6|10885.6|10861.6|13
1620223500000|2021-05-05 14:05:00|10883.1|10859.1|10863|10839|10883.1|10859.1|10855.6|10831.6|47
1620223800000|2021-05-05 14:10:00|10860.6|10836.6|10860.5|10836.5|10861.6|10836.8|10843.2|10816.1|48
1620224100000|2021-05-05 14:15:00|10860.6|10836.6|10843.3|10819.3|10861.4|10836.6|10843.3|10819.3|8
1620224400000|2021-05-05 14:20:00|10845.8|10821.8|10835.7|10811.7|10848.2|10824.2|10835.6|10811.6|13
1620224700000|2021-05-05 14:25:00|10840.5|10816.5|10858.4|10834.4|10865.9|10841.9|10840.5|10816.5|18
1620225000000|2021-05-05 14:30:00|10860.8|10836.8|10858.3|10834.3|10860.8|10836.8|10855.9|10831.9|3
1620225300000|2021-05-05 14:35:00|10855.8|10831.8|10858.2|10834.2|10858.2|10834.2|10848.4|10824.4|11
1620225600000|2021-05-05 14:40:00|10848.4|10824.4|10833.4|10809.4|10850.8|10826.8|10833.4|10809.4|26
1620225900000|2021-05-05 14:45:00|10831|10807|10848.3|10824.3|10850.8|10826.8|10831|10807|54
1620226200000|2021-05-05 14:50:00|10843.5|10819.5|10833.6|10809.6|10843.5|10819.5|10833.6|10809.6|6
1620226500000|2021-05-05 14:55:00|10836|10812|10828.6|10804.6|10836|10812|10828.6|10804.6|7
1620226800000|2021-05-05 15:00:00|10835.8|10811.8|10836|10812|10838.5|10814.5|10828.6|10804.6|21
1620227100000|2021-05-05 15:05:00|10833.6|10809.6|10833.7|10809.7|10841.2|10817.2|10831.1|10807.1|24
1620227400000|2021-05-05 15:10:00|10836.1|10812.1|10836.2|10812.2|10836.2|10812.2|10836.1|10812.1|8
1620227700000|2021-05-05 15:15:00|10836.3|10812.3|10836.3|10812.3|10836.3|10812.3|10836.3|10812.3|8
1620228000000|2021-05-05 15:20:00|10833.9|10809.9|10816.3|10792.3|10833.9|10809.9|10813.6|10789.6|58
1620228300000|2021-05-05 15:25:00|10813.9|10789.9|10836.1|10812.1|10838.6|10814.6|10813.9|10789.9|18
1620228600000|2021-05-05 15:30:00|10838.5|10814.5|10846.2|10822.2|10846.2|10822.2|10836.1|10812.1|15
1620228900000|2021-05-05 15:35:00|10846.7|10822.7|10871.2|10847.2|10871.2|10847.2|10846.7|10822.7|6
1620229200000|2021-05-05 15:40:00|10876.2|10852.2|10841.2|10817.2|10891.7|10862.2|10828.7|10801.7|17
1620229500000|2021-05-05 15:45:00|10848.7|10824.7|10841.7|10817.7|10851.3|10827.3|10841.3|10817.3|8
1620229800000|2021-05-05 15:50:00|10841.3|10817.3|11006.9|10946.9|11011.9|10951.9|10841.3|10817.3|61
1620230100000|2021-05-05 15:55:00|11016.5|10956.5|11024.5|10964.5|11026.9|10992.4|11016.4|10956.5|9
1620230400000|2021-05-05 16:00:00|11022|10962|10947.1|10907.1|11022|10962|10947.1|10902|11
1620230700000|2021-05-05 16:05:00|10952.4|10892.4|10901.8|10877.8|10952.4|10903|10901.8|10867.4|11
1620231000000|2021-05-05 16:10:00|10904.2|10880.2|10952.1|10912.1|10952.1|10920.1|10904.2|10880.2|17
1620231300000|2021-05-05 16:15:00|10954.1|10930.1|10987.1|10927.1|10987.2|10935.2|10949.1|10925.1|6
1620231600000|2021-05-05 16:20:00|10972.3|10932.3|10968.7|10944.7|10972.3|10945|10956.9|10931.8|5
1620231900000|2021-05-05 16:25:00|10966.3|10942.3|10971.2|10947.2|10971.2|10947.2|10961.3|10937.3|3
1620232200000|2021-05-05 16:30:00|10973.7|10949.7|10986.2|10962.2|10986.2|10962.2|10973.7|10949.7|11
1620232500000|2021-05-05 16:35:00|10988.7|10964.7|10998.6|10974.6|10998.6|10974.6|10983.7|10959.7|10
1620232800000|2021-05-05 16:40:00|10996.1|10972.1|10991.1|10967.1|10996.1|10972.1|10983.9|10959.9|5
1620233100000|2021-05-05 16:45:00|10986.2|10962.2|10958.8|10934.8|10986.3|10962.3|10958.8|10934.3|14
1620233400000|2021-05-05 16:50:00|10976.8|10936.8|10978.8|10954.8|10986.8|10959.8|10971.3|10936.8|7
1620233700000|2021-05-05 16:55:00|10976.8|10936.8|10941.3|10917.3|10976.8|10942.4|10936.3|10912.3|19
1620234000000|2021-05-05 17:00:00|10941.2|10917.2|10943.8|10919.8|10946.9|10922.3|10941.2|10904.4|4
1620234300000|2021-05-05 17:05:00|10941.3|10917.3|10933.9|10909.9|10943.7|10919.7|10933.8|10909.8|8
1620234600000|2021-05-05 17:10:00|10936.3|10912.3|10931.9|10871.9|10938.8|10914.8|10918.9|10871.9|25
1620234900000|2021-05-05 17:15:00|10906.5|10882.5|10878.5|10854.5|10916.9|10887.2|10866.3|10842.3|36
1620235200000|2021-05-05 17:20:00|10881|10857|10871.3|10847.3|10883.4|10859.4|10871.3|10847.3|8
1620235500000|2021-05-05 17:25:00|10868.9|10844.9|10836.2|10812.2|10868.9|10844.9|10836.2|10812.2|80
1620235800000|2021-05-05 17:30:00|10833.8|10809.8|10833.8|10809.8|10833.8|10809.8|10833.8|10809.8|1
1620236100000|2021-05-05 17:35:00|10836.2|10812.2|10836.2|10812.2|10838.6|10814.6|10833.8|10809.8|5
1620236400000|2021-05-05 17:40:00|10841.1|10817.1|10876.2|10852.2|10876.6|10852.6|10841.1|10817.1|12
1620236700000|2021-05-05 17:45:00|10876.5|10852.5|10891.3|10867.3|10896.8|10867.3|10876.5|10851.6|8
1620237000000|2021-05-05 17:50:00|10893.9|10869.9|10874.2|10834.2|10906.4|10882.4|10871.3|10819.8|6
1620237300000|2021-05-05 17:55:00|10874.3|10834.3|10911.6|10851.6|10911.6|10851.6|10861.3|10831.8|10
1620302400000|2021-05-06 12:00:00|10873.1|10833.1|10858.1|10834.1|10925.2|10891|10843.5|10811.1|17
1620302700000|2021-05-06 12:05:00|10871.1|10831.1|10871.4|10811.4|10871.4|10836.7|10858.9|10811.2|14
1620303000000|2021-05-06 12:10:00|10845.9|10821.9|10861.3|10821.3|10861.3|10826.9|10845.9|10818.9|16
1620303300000|2021-05-06 12:15:00|10858.5|10818.5|10838.3|10814.3|10858.5|10821.5|10835.6|10808.8|5
1620303600000|2021-05-06 12:20:00|10840.5|10816.5|10915.1|10891.1|10920.6|10891.1|10835.6|10811.6|36
1620303900000|2021-05-06 12:25:00|10905.9|10845.9|10960.7|10900.7|10968.4|10918.4|10895.2|10845.9|19
1620304200000|2021-05-06 12:30:00|10960.6|10900.6|10963.1|10903.1|10963.1|10903.1|10960.6|10900.6|5
1620304500000|2021-05-06 12:35:00|10956|10896|10963.1|10903.1|10963.1|10903.1|10943.1|10883.1|2
1620304800000|2021-05-06 12:40:00|10956.1|10896.1|10963.2|10903.2|10963.2|10903.2|10950.6|10890.6|1
1620305100000|2021-05-06 12:45:00|10958.2|10898.2|10956|10896|10963.2|10903.2|10953.5|10893.5|7
1620305400000|2021-05-06 12:50:00|10956.2|10896.2|10953.5|10913.5|10971|10913.5|10953.5|10896.2|1
1620305700000|2021-05-06 12:55:00|10971|10911|10971|10911|10981.3|10921.3|10971|10911|4
1620306000000|2021-05-06 13:00:00|10968.5|10908.5|10970.6|10910.6|10975.9|10930.6|10925.1|10890.6|17
1620306300000|2021-05-06 13:05:00|10970.5|10910.5|10973.1|10933.1|10973.1|10936.1|10960.1|10910.5|8
1620306600000|2021-05-06 13:10:00|10970.6|10930.6|10950.1|10926.1|10975.6|10936.2|10950.1|10910.6|0
1620307200000|2021-05-06 13:20:00|10954.9|10930.9|10990.7|10930.7|10990.9|10963.6|10954.9|10930.5|15
1620307500000|2021-05-06 13:25:00|10990.8|10930.8|10990.7|10930.7|10991.1|10931.1|10990.7|10930.7|1
1620307800000|2021-05-06 13:30:00|10993.2|10933.2|10990.7|10930.7|10993.2|10933.2|10990.7|10930.7|2
1620308100000|2021-05-06 13:35:00|10985.7|10945.7|11020.6|10980.6|11060.6|11000.6|10980.1|10945.7|36
1620308400000|2021-05-06 13:40:00|11007.9|10983.9|11005.6|10945.6|11010.6|10983.9|10984.4|10930.6|15
1620308700000|2021-05-06 13:45:00|10998.1|10938.1|10975.6|10935.6|10998.1|10963.7|10973.1|10930.6|3
1620309000000|2021-05-06 13:50:00|10973.2|10933.2|10973.1|10933.1|10973.2|10933.2|10973.1|10933.1|0
1620309300000|2021-05-06 13:55:00|10975.5|10935.5|10975.6|10935.6|10975.6|10935.6|10975.5|10935.5|2
1620309600000|2021-05-06 14:00:00|10973.1|10933.1|11050.6|11010.6|11051.7|11011.7|10973.1|10933.1|28
1620309900000|2021-05-06 14:05:00|11040.1|11016.1|11030.7|10970.7|11064.6|11040.6|11025.4|10968.2|22
1620310200000|2021-05-06 14:10:00|11028.3|10968.3|11045.7|10985.7|11060.4|11013|11020.2|10968.2|3
1620310500000|2021-05-06 14:15:00|11043.2|10983.2|11040.7|10980.7|11043.2|10983.2|11035.7|10975.7|0
1620310800000|2021-05-06 14:20:00|11038.2|10978.2|11025.7|10965.7|11040.7|10980.7|11025.7|10965.7|0
1620311100000|2021-05-06 14:25:00|11023.2|10963.2|11020.7|10980.7|11025.7|10980.7|11018.1|10963.2|3
1620311400000|2021-05-06 14:30:00|11017.7|10993.7|11107.3|11083.3|11109.7|11085.7|11017.7|10993.7|58
1620311700000|2021-05-06 14:35:00|11109.7|11085.7|11195|11155|11255.3|11216|11092.8|11060.3|106
1620312000000|2021-05-06 14:40:00|11197.4|11157.4|11230.2|11170.2|11240.2|11197.9|11167.8|11133.1|58
1620312300000|2021-05-06 14:45:00|11230.4|11170.4|11202.6|11142.6|11237.7|11180.9|11147.4|11117.9|23
1620312600000|2021-05-06 14:50:00|11197.6|11137.6|11210.1|11150.1|11215.1|11165.6|11171|11134.9|29
1620312900000|2021-05-06 14:55:00|11195.4|11155.4|11179.6|11155.6|11195.4|11160.7|11179.6|11155.1|3
1620313200000|2021-05-06 15:00:00|11177.3|11153.3|11207.6|11147.6|11210.1|11175.6|11177.3|11145.1|21
1620313500000|2021-05-06 15:05:00|11192.6|11152.6|11184.6|11160.6|11215|11167.6|11182.3|11145.1|7
1620313800000|2021-05-06 15:10:00|11182.3|11158.3|11200.2|11160.2|11200.2|11160.7|11172.1|11148.1|6
1620314100000|2021-05-06 15:15:00|11189.4|11165.4|11195.2|11155.2|11200.2|11165.5|11177|11149.7|11
1620314400000|2021-05-06 15:20:00|11180.1|11156.1|11202.7|11142.7|11235.2|11200.7|11180.1|11142.7|43
1620314700000|2021-05-06 15:25:00|11164.7|11140.7|11182.9|11142.9|11205.2|11165.2|11164.7|11132.7|3
1620315000000|2021-05-06 15:30:00|11182.7|11142.7|11182.7|11142.7|11182.7|11142.7|11182.7|11142.7|1
1620315300000|2021-05-06 15:35:00|11179.7|11155.7|11150|11090|11180.2|11155.7|11135.2|11089.9|17
1620315600000|2021-05-06 15:40:00|11137.6|11097.6|11180.6|11120.6|11182.6|11122.6|11122.3|11092.6|20
1620315900000|2021-05-06 15:45:00|11180.1|11140.1|11185.1|11145.1|11185.1|11145.1|11180.1|11140.1|2
1620316200000|2021-05-06 15:50:00|11179.6|11155.6|11185.1|11145.1|11185.3|11155.6|11177.1|11145.1|3
1620316500000|2021-05-06 15:55:00|11169.6|11145.6|11182.2|11122.2|11187.2|11163.2|11155.8|11115.8|17
1620316800000|2021-05-06 16:00:00|11183.1|11123.1|11182.2|11158.2|11183.1|11158.2|11182.2|11123.1|3
1620317100000|2021-05-06 16:05:00|11184.5|11160.5|11182.2|11158.2|11184.7|11160.7|11182.2|11158.2|1
1620317400000|2021-05-06 16:10:00|11183.7|11123.7|11185.2|11145.2|11185.2|11145.2|11183.1|11123.1|3
1620317700000|2021-05-06 16:15:00|11174.7|11150.7|11172.2|11148.2|11185.2|11160.7|11172.2|11145.2|3
1620318000000|2021-05-06 16:20:00|11169.9|11145.9|11192.2|11168.2|11195.2|11168.2|11169.4|11135.2|13
1620318300000|2021-05-06 16:25:00|11185.2|11161.2|11197.8|11157.8|11215.3|11180.8|11182.3|11152.8|35
1620318600000|2021-05-06 16:30:00|11212.5|11152.5|11210.3|11150.3|11220.3|11181.9|11195.3|11149.8|24
1620318900000|2021-05-06 16:35:00|11212.6|11152.6|11197.8|11157.8|11215.3|11162.9|11197.8|11150.3|22
1620319200000|2021-05-06 16:40:00|11198.2|11158.2|11194.7|11134.7|11200.9|11166.2|11167.9|11127.4|11
1620319500000|2021-05-06 16:45:00|11175.3|11135.3|11172.7|11132.7|11175.3|11136|11160|11130.3|3
1620319800000|2021-05-06 16:50:00|11170.3|11130.3|11144.7|11120.7|11172.7|11143.3|11137.3|11110.3|7
1620320100000|2021-05-06 16:55:00|11142.3|11118.3|11184.7|11160.7|11201.3|11177.3|11142.3|11118.3|25
1620320400000|2021-05-06 17:00:00|11182.2|11158.2|11160.2|11100.2|11195.5|11165.7|11150.2|11100.2|10
1620320700000|2021-05-06 17:05:00|11177.7|11117.7|11148|11088|11180.2|11120.2|11148|11088|9
1620321000000|2021-05-06 17:10:00|11147.9|11087.9|11147.9|11087.9|11147.9|11087.9|11147.9|11087.9|2
1620321300000|2021-05-06 17:15:00|11141.7|11117.7|11129.8|11105.8|11165.3|11118.1|11129.8|11085.3|9
1620321600000|2021-05-06 17:20:00|11130.4|11106.4|11160.1|11100.1|11160.3|11110.3|11130.4|11100.1|7
1620321900000|2021-05-06 17:25:00|11160.3|11100.3|11155.5|11095.5|11162.8|11128.3|11092.3|11065.3|31
1620322200000|2021-05-06 17:30:00|11155.6|11095.6|11142.6|11118.6|11155.6|11126.1|11135.6|11075.6|10
1620322500000|2021-05-06 17:35:00|11137.6|11113.6|11142.6|11118.6|11142.6|11118.6|11137.6|11113.6|5
1620322800000|2021-05-06 17:40:00|11142.8|11118.8|11155.2|11131.2|11155.6|11131.2|11142.8|11115.6|5
1620323100000|2021-05-06 17:45:00|11157.7|11133.7|11157.7|11133.7|11157.7|11133.7|11155.2|11131.2|2
1620323400000|2021-05-06 17:50:00|11160|11136|11182.7|11158.7|11190.7|11161.2|11160|11128.2|8
1620323700000|2021-05-06 17:55:00|11185|11161|11200.7|11140.7|11200.7|11161.2|11157.9|11130.7|29
1620388800000|2021-05-07 12:00:00|11204|11144|11178.8|11118.8|11244|11184|11151|11118.8|35
1620389100000|2021-05-07 12:05:00|11174.2|11114.2|11185.8|11161.8|11213.8|11179.3|11170.8|11114.2|3
1620389400000|2021-05-07 12:10:00|11183.3|11159.3|11178.8|11118.8|11183.3|11159.3|11173.7|11118.8|2
1620389700000|2021-05-07 12:15:00|11174.2|11114.2|11181.3|11121.3|11181.3|11121.3|11174.2|11114.2|3
1620390000000|2021-05-07 12:20:00|11175.8|11151.8|11181.4|11121.4|11181.4|11151.8|11175.8|11121.3|0
1620390300000|2021-05-07 12:25:00|11178.9|11118.9|11181.2|11141.2|11186.4|11156.1|11165.3|11111.7|3
1620390600000|2021-05-07 12:30:00|11183.7|11143.7|11193.7|11153.7|11211.2|11171.2|11183.7|11143.7|15
1620390900000|2021-05-07 12:35:00|11196.2|11156.2|11203.7|11143.7|11218.7|11178.7|11180.7|11143.7|28
1620391200000|2021-05-07 12:40:00|11208.7|11148.7|11208.7|11148.7|11209.3|11166.2|11205.7|11148.7|0
1620391500000|2021-05-07 12:45:00|11211.1|11151.1|11208.8|11148.8|11211.2|11151.2|11208.7|11148.7|0
1620391800000|2021-05-07 12:50:00|11203.8|11143.8|11174.1|11114.1|11203.8|11151.3|11166.4|11111.8|8
1620392100000|2021-05-07 12:55:00|11185.7|11125.7|11186.5|11126.5|11186.5|11126.5|11185.7|11125.7|3
1620392400000|2021-05-07 13:00:00|11191.3|11131.3|11168.3|11144.3|11193.6|11144.3|11168.3|11128.6|1
1620392700000|2021-05-07 13:05:00|11185.4|11161.4|11206.3|11166.3|11206.3|11166.3|11185.4|11161.4|5
1620393000000|2021-05-07 13:10:00|11208.6|11168.6|11205.8|11181.8|11208.8|11181.8|11203.3|11168.6|0
1620393300000|2021-05-07 13:15:00|11208.2|11184.2|11225.8|11201.8|11230.8|11206.8|11208.2|11184.2|8
1620393600000|2021-05-07 13:20:00|11223.4|11199.4|11240.5|11216.5|11240.5|11216.5|11223.4|11198.7|13
1620393900000|2021-05-07 13:25:00|11242.8|11218.8|11228.4|11204.4|11243|11219|11228.4|11198.7|7
1620394200000|2021-05-07 13:30:00|11230.7|11206.7|11238|11214|11243.5|11216.5|11230.7|11203.5|6
1620394500000|2021-05-07 13:35:00|11243.9|11203.9|11243.9|11203.9|11243.9|11214.4|11238.4|11201.8|15
1620394800000|2021-05-07 13:40:00|11253.7|11193.7|11241.4|11201.4|11253.9|11224.2|11241.4|11193.7|12
1620395100000|2021-05-07 13:45:00|11243.7|11203.7|11245.7|11185.7|11253.2|11221.2|11232.7|11185.7|9
1620395400000|2021-05-07 13:50:00|11238.8|11178.8|11215.7|11155.7|11238.8|11185.7|11215.7|11155.7|4
1620395700000|2021-05-07 13:55:00|11218.2|11158.2|11211.3|11171.3|11218.4|11171.3|11210.7|11158.2|8
1620396000000|2021-05-07 14:00:00|11213.8|11173.8|11208.3|11184.3|11213.8|11184.3|11208.3|11173.8|0
1620396300000|2021-05-07 14:05:00|11210.8|11186.8|11210.8|11186.8|11230.6|11201.3|11210.8|11183.6|9
1620396600000|2021-05-07 14:10:00|||||||||1
1620396900000|2021-05-07 14:15:00|11208.2|11184.2|11210.7|11186.7|11210.7|11186.7|11208.2|11184.2|3
1620397200000|2021-05-07 14:20:00|11210.3|11186.3|11201.2|11161.2|11218.7|11186.3|11198.2|11158.5|4
1620397500000|2021-05-07 14:25:00|11198.3|11158.3|11198.3|11158.3|11198.3|11158.3|11193.5|11153.5|0
1620397800000|2021-05-07 14:30:00|11192.8|11168.8|11195.4|11171.4|11197.8|11173.8|11192.8|11168.8|6
1620398100000|2021-05-07 14:35:00|11198.4|11158.4|11207.3|11183.3|11217.8|11183.3|11188|11153.7|6
1620398400000|2021-05-07 14:40:00|11211.9|11187.9|11182.9|11158.9|11221.2|11196.7|11175.9|11148.9|6
1620398700000|2021-05-07 14:45:00|11193.9|11133.9|11184|11144|11193.9|11144|11177|11129.3|3
1620399000000|2021-05-07 14:50:00|11182.9|11158.9|11233.3|11209.3|11247.7|11211.8|11182.9|11158.9|9
1620399300000|2021-05-07 14:55:00|11235.6|11211.6|11235.8|11211.8|11251.1|11219.3|11223.8|11187.2|3
1620399600000|2021-05-07 15:00:00|11231.7|11207.7|11224.4|11184.4|11231.7|11207.7|11214.1|11184.4|2
1620399900000|2021-05-07 15:05:00|11218.7|11194.7|11221|11197|11221|11197|11218.7|11194.7|0
1620400200000|2021-05-07 15:10:00|11223.3|11199.3|11209.1|11185.1|11223.3|11199.3|11209.1|11185.1|5
1620400500000|2021-05-07 15:15:00|11206.8|11182.8|11200.9|11176.9|11206.8|11182.8|11193.9|11169.9|8
1620400800000|2021-05-07 15:20:00|11213.4|11189.4|11226.4|11186.4|11226.4|11189.4|11205.9|11159.2|11
1620401100000|2021-05-07 15:25:00|11238.7|11178.7|11233.4|11209.4|11238.9|11209.4|11233.4|11178.7|4
1620401400000|2021-05-07 15:30:00|11246.2|11206.2|11245.7|11221.7|11253.5|11229|11233.4|11203.9|5
1620401700000|2021-05-07 15:35:00|11243.4|11219.4|11228.4|11204.4|11245.9|11221.9|11228.4|11204.4|4
1620402000000|2021-05-07 15:40:00|11229.5|11189.5|11240.9|11216.9|11240.9|11216.9|11213.6|11189.5|7
1620402300000|2021-05-07 15:45:00|11238.6|11214.6|11223.5|11199.5|11238.6|11214.6|11223.5|11186.8|9
1620402600000|2021-05-07 15:50:00|11216.5|11192.5|11211|11187|11229.2|11199.3|11211|11187|4
1620402900000|2021-05-07 15:55:00|11233.8|11193.8|11223.3|11199.3|11233.8|11199.5|11218.3|11189|7
1620403200000|2021-05-07 16:00:00|11218.7|11194.7|11238.3|11214.3|11238.3|11214.3|11218.3|11193.2|7
1620403500000|2021-05-07 16:05:00|11240.8|11216.8|11241.4|11217.4|11241.4|11217.4|11240.8|11216.8|0
1620403800000|2021-05-07 16:10:00|11241.6|11217.6|11239.3|11215.3|11241.6|11217.6|11234.5|11210.5|9
1620404100000|2021-05-07 16:15:00|11243.9|11219.9|11521.4|11481.4|11533.9|11481.6|11243.9|11219.9|122
1620404400000|2021-05-07 16:20:00|11520|11460|11354.1|11294.1|11522.3|11465.3|11344.1|11284.1|41
1620404700000|2021-05-07 16:25:00|11374.9|11314.9|11399.1|11359.1|11401.6|11362.1|11340.1|11312.8|30
1620405000000|2021-05-07 16:30:00|11396.6|11356.6|11414.1|11354.1|11419.1|11393.3|11396.6|11354.1|21
1620405300000|2021-05-07 16:35:00|11409.5|11349.5|11388.9|11328.9|11424.1|11364.1|11386.4|11326.4|13
1620405600000|2021-05-07 16:40:00|11369.7|11329.7|11419.9|11379.9|11448.9|11401.4|11369.7|11328.2|32
1620405900000|2021-05-07 16:45:00|11414.2|11390.2|11424.5|11384.5|11430.1|11390.2|11399.4|11369.9|10
1620406200000|2021-05-07 16:50:00|11425.1|11385.1|11436.9|11396.9|11442.2|11404.7|11421.2|11374.9|9
1620406500000|2021-05-07 16:55:00|11449.4|11389.4|11439.7|11379.7|11449.4|11396.9|11422.4|11370.1|6
1620406800000|2021-05-07 17:00:00|11437.4|11377.4|11392.1|11368.1|11439.6|11391.9|11389.6|11365.6|8
1620407100000|2021-05-07 17:05:00|11395.5|11355.5|11373.7|11349.7|11395.5|11355.5|11364.1|11334.4|8
1620407400000|2021-05-07 17:10:00|11369.1|11345.1|11414.2|11374.2|11414.2|11374.2|11358.9|11334.9|14
1620407700000|2021-05-07 17:15:00|11424.2|11364.2|11418.7|11394.7|11429.2|11394.7|11408.7|11361.7|5
1620408000000|2021-05-07 17:20:00|11426.7|11386.7|11444.3|11420.3|11445.2|11420.3|11426.7|11379.2|8
1620408300000|2021-05-07 17:25:00|11439.7|11415.7|11489.8|11449.8|11504.3|11474.8|11439.7|11409.8|60
1620408600000|2021-05-07 17:30:00|11504.8|11444.8|11497.2|11457.2|11507.3|11474.8|11493.8|11444.8|7
1620408900000|2021-05-07 17:35:00|11504.9|11444.9|11494.9|11434.9|11504.9|11470|11472.6|11430.3|15
1620409200000|2021-05-07 17:40:00|11495.1|11435.1|11467.8|11427.8|11495.1|11460.2|11449.8|11425.8|13
1620409500000|2021-05-07 17:45:00|11455.2|11431.2|11469.7|11429.7|11470.1|11435.6|11454.8|11425.3|0
1620409800000|2021-05-07 17:50:00|11470.1|11430.1|11484.7|11444.7|11484.7|11444.7|11452.1|11428.1|6
1620410100000|2021-05-07 17:55:00|11479.2|11455.2|11502.8|11442.8|11505.3|11455.2|11447.9|11422.8|24
1620648000000|2021-05-10 12:00:00|11526.7|11502.7|11561.7|11537.7|11581.9|11547.1|11526.7|11502.7|122
1620648300000|2021-05-10 12:05:00|11557.3|11533.3|11536.5|11512.5|11566.9|11539.9|11526.4|11502.4|14
1620648600000|2021-05-10 12:10:00|11536.8|11512.8|11536.5|11512.5|11539|11515|11536.5|11512.5|2
1620648900000|2021-05-10 12:15:00|11531.5|11507.5|11542|11502|11542|11507.5|11531.5|11502|6
1620649200000|2021-05-10 12:20:00|11544.2|11504.2|11531.5|11507.5|11544.5|11507.8|11531.5|11502.3|6
1620649500000|2021-05-10 12:25:00|11542|11502|11541.5|11517.5|11553.9|11517.5|11541.2|11502|1
1620649800000|2021-05-10 12:30:00|11543.7|11519.7|11575.9|11551.9|11576.7|11551.9|11543.7|11519.7|41
1620650100000|2021-05-10 12:35:00|11575.6|11551.6|11552|11512|11575.6|11551.6|11551.5|11512|4
1620650400000|2021-05-10 12:40:00|11552.3|11512.3|11569.9|11529.9|11581.5|11549.5|11551.6|11512.3|7
1620650700000|2021-05-10 12:45:00|11574.3|11534.3|11573.5|11549.5|11574.3|11549.5|11570.7|11534.3|0
1620651000000|2021-05-10 12:50:00|11575.7|11551.7|11571|11547|11576.5|11552|11570.7|11534.3|11
1620651300000|2021-05-10 12:55:00|11575.4|11551.4|11637.1|11577.1|11637.1|11607.6|11575.4|11551.4|16
1620651600000|2021-05-10 13:00:00|11625.7|11601.7|11629.1|11605.1|11629.1|11605.1|11625.7|11601.7|10
1620651900000|2021-05-10 13:05:00|11627.9|11603.9|11617.1|11577.1|11627.9|11603.9|11611.6|11577.1|2
1620652200000|2021-05-10 13:10:00|11613.5|11589.5|11622.2|11562.2|11634.7|11590.2|11613.5|11559.7|8
1620652500000|2021-05-10 13:15:00|11610.8|11586.8|11610.6|11550.6|11625|11587.7|11610.6|11550.6|3
1620652800000|2021-05-10 13:20:00|11608.4|11548.4|11637.2|11577.2|11637.2|11577.2|11600.3|11548.1|3
1620653100000|2021-05-10 13:25:00|11624.7|11584.7|11636.7|11612.7|11637.2|11612.7|11624.7|11576.9|5
1620653400000|2021-05-10 13:30:00|11638.9|11614.9|11639.2|11615.2|11639.2|11615.2|11636.7|11612.7|10
1620653700000|2021-05-10 13:35:00|11638.6|11614.6|11637.2|11577.2|11642.2|11615.2|11618.8|11577.2|17
1620654000000|2021-05-10 13:40:00|11637.5|11577.5|11636.3|11596.3|11641.6|11612.1|11626.1|11576.9|16
1620654300000|2021-05-10 13:45:00|11636.6|11596.6|11626.8|11602.8|11641.2|11617.2|11626.8|11596.6|20
1620654600000|2021-05-10 13:50:00|11637|11597|11637.3|11597.3|11640.2|11616.2|11626.8|11597|4
1620654900000|2021-05-10 13:55:00|11610.2|11586.2|11634.3|11610.3|11639.3|11615.3|11610.2|11567.3|28
1620655200000|2021-05-10 14:00:00|11644.3|11620.3|11651.2|11627.2|11651.2|11627.2|11634.3|11610.3|38
1620655500000|2021-05-10 14:05:00|11684.5|11624.5|11664.8|11624.8|11684.5|11625.3|11649.3|11620.1|35
1620655800000|2021-05-10 14:10:00|11646.8|11622.8|11665.6|11641.6|11668.1|11644.1|11646.8|11622.8|19
1620656100000|2021-05-10 14:15:00|11668.1|11644.1|11664.4|11640.4|11668.1|11644.1|11651.9|11627.9|23
1620656400000|2021-05-10 14:20:00|11664.1|11640.1|11669.4|11645.4|11669.4|11645.4|11664.1|11640.1|10
1620656700000|2021-05-10 14:25:00|11666.9|11642.9|11669.4|11645.4|11669.4|11645.4|11666.9|11642.9|11
1620657000000|2021-05-10 14:30:00|11668.8|11644.8|11669.4|11645.4|11669.4|11645.4|11664.4|11640.4|15
1620657300000|2021-05-10 14:35:00|11664.4|11640.4|11669.4|11645.4|11669.4|11645.4|11664.4|11640.4|15
1620657600000|2021-05-10 14:40:00|11669.7|11645.7|11694.4|11670.4|11694.4|11670.4|11669.7|11645.7|70
1620657900000|2021-05-10 14:45:00|11694.7|11670.7|11695.4|11671.4|11705.7|11681.7|11691.9|11667.9|24
1620658200000|2021-05-10 14:50:00|11698.2|11674.2|11700.4|11676.4|11702.9|11678.9|11693.2|11669.2|9
1620658500000|2021-05-10 14:55:00|11695.7|11671.7|11719.5|11695.5|11719.5|11695.5|11695.7|11671.7|16
1620658800000|2021-05-10 15:00:00|11707.9|11683.9|11707.9|11683.9|11718.1|11690.5|11707.9|11678.1|21
1620659100000|2021-05-10 15:05:00|11712.3|11688.3|11719.5|11695.5|11719.5|11695.5|11705.4|11681.4|24
1620659400000|2021-05-10 15:10:00|11719.8|11695.8|11704.2|11680.2|11719.8|11695.8|11694.7|11634.7|21
1620659700000|2021-05-10 15:15:00|11709.2|11685.2|11690.2|11666.2|11709.2|11685.2|11688|11662.5|16
1620660000000|2021-05-10 15:20:00|11692.4|11668.4|11712.6|11652.6|11712.9|11685.3|11685.5|11636.9|14
1620660300000|2021-05-10 15:25:00|11685.8|11661.8|11687.4|11663.4|11698.2|11663.4|11667.1|11637.6|9
1620660600000|2021-05-10 15:30:00|11689.9|11665.9|11707.4|11683.4|11707.9|11683.4|11689.9|11665.9|14
1620660900000|2021-05-10 15:35:00|11710.4|11650.4|11688.5|11628.5|11712.9|11668.4|11679.6|11628.5|5
1620661200000|2021-05-10 15:40:00|11682.4|11658.4|11672.4|11648.4|11707.3|11678.4|11658.3|11622.9|8
1620661500000|2021-05-10 15:45:00|11674.9|11650.9|11692.5|11668.5|11695|11671|11674.9|11650.1|3
1620661800000|2021-05-10 15:50:00|11699.5|11639.5|11683.9|11643.9|11699.5|11666|11672.5|11638|3
1620662100000|2021-05-10 15:55:00|11678.1|11654.1|11667.8|11643.8|11686.2|11662.2|11663.1|11636.1|9
1620662400000|2021-05-10 16:00:00|11665.3|11641.3|11672.5|11648.5|11672.5|11648.5|11665.3|11641.3|1
1620662700000|2021-05-10 16:05:00|11675|11651|11682.5|11658.5|11682.5|11658.5|11675|11651|2
1620663000000|2021-05-10 16:10:00|11681.3|11657.3|11690|11666|11690|11666|11670|11646|10
1620663300000|2021-05-10 16:15:00|11687.7|11647.7|11693.1|11653.1|11693.1|11658.9|11675|11647.7|11
1620663600000|2021-05-10 16:20:00|11682.6|11658.6|11695.1|11671.1|11695.1|11671.1|11682.6|11658.6|5
1620663900000|2021-05-10 16:25:00|11697.3|11673.3|11707.6|11683.6|11710.1|11686.1|11697.3|11673.3|25
1620664200000|2021-05-10 16:30:00|11705.4|11681.4|11710.1|11686.1|11710.1|11686.1|11705.1|11681.1|12
1620664500000|2021-05-10 16:35:00|11712.3|11688.3|11710.1|11686.1|11712.6|11688.6|11707|11683|8
1620664800000|2021-05-10 16:40:00|11712.3|11688.3|11700.1|11676.1|11715.1|11691.1|11697.3|11653.1|9
1620665100000|2021-05-10 16:45:00|11698.1|11658.1|11703.1|11663.1|11703.1|11663.3|11687.3|11650.6|5
1620665400000|2021-05-10 16:50:00|11693|11669|11688.2|11648.2|11703.2|11676.2|11672.7|11648.2|7
1620665700000|2021-05-10 16:55:00|11677.7|11653.7|11666.9|11626.9|11677.7|11653.7|11663.3|11626.9|15
1620666000000|2021-05-10 17:00:00|11664.4|11624.4|11669.1|11629.1|11670.2|11646.2|11663.3|11624.4|3
1620666300000|2021-05-10 17:05:00|11658.9|11634.9|11665.5|11641.5|11666.9|11641.5|11646.4|11622.4|14
1620666600000|2021-05-10 17:10:00|11660.5|11636.5|11649|11625|11660.5|11636.5|11649|11625|4
1620666900000|2021-05-10 17:15:00|11651.5|11627.5|11668.1|11644.1|11668.1|11644.1|11651.5|11627.5|16
1620667200000|2021-05-10 17:20:00|11665.6|11641.6|11672.8|11648.8|11680.8|11648.8|11665.6|11638.3|7
1620667500000|2021-05-10 17:25:00|11677.1|11653.1|11712.7|11672.7|11712.7|11679.1|11661.2|11637.2|62
1620667800000|2021-05-10 17:30:00|11709|11685|11705|11681|11709.7|11685.7|11693.4|11663.6|19
1620668100000|2021-05-10 17:35:00|11723.6|11683.6|11710.3|11686.3|11726.1|11698.8|11709.1|11683.6|16
1620668400000|2021-05-10 17:40:00|11708.1|11684.1|11705.7|11681.7|11710.3|11686.3|11705.7|11681.7|12
1620668700000|2021-05-10 17:45:00|11707.9|11683.9|11710.4|11686.4|11710.4|11686.4|11707.9|11683.9|10
1620669000000|2021-05-10 17:50:00|11712.6|11688.6|11698.8|11674.8|11712.9|11688.9|11698.8|11674.8|39
1620669300000|2021-05-10 17:55:00|11705.4|11681.4|11710.9|11670.9|11711.2|11683.9|11698.8|11670.9|36
1620648000000|2021-05-10 12:00:00|11526.7|11502.7|11561.7|11537.7|11581.9|11547.1|11526.7|11502.7|122
1620648300000|2021-05-10 12:05:00|11557.3|11533.3|11536.5|11512.5|11566.9|11539.9|11526.4|11502.4|14
1620648600000|2021-05-10 12:10:00|11536.8|11512.8|11536.5|11512.5|11539|11515|11536.5|11512.5|2
1620648900000|2021-05-10 12:15:00|11531.5|11507.5|11542|11502|11542|11507.5|11531.5|11502|6
1620649200000|2021-05-10 12:20:00|11544.2|11504.2|11531.5|11507.5|11544.5|11507.8|11531.5|11502.3|6
1620649500000|2021-05-10 12:25:00|11542|11502|11541.5|11517.5|11553.9|11517.5|11541.2|11502|1
1620649800000|2021-05-10 12:30:00|11543.7|11519.7|11575.9|11551.9|11576.7|11551.9|11543.7|11519.7|41
1620650100000|2021-05-10 12:35:00|11575.6|11551.6|11552|11512|11575.6|11551.6|11551.5|11512|4
1620650400000|2021-05-10 12:40:00|11552.3|11512.3|11569.9|11529.9|11581.5|11549.5|11551.6|11512.3|7
1620650700000|2021-05-10 12:45:00|11574.3|11534.3|11573.5|11549.5|11574.3|11549.5|11570.7|11534.3|0
1620651000000|2021-05-10 12:50:00|11575.7|11551.7|11571|11547|11576.5|11552|11570.7|11534.3|11
1620651300000|2021-05-10 12:55:00|11575.4|11551.4|11637.1|11577.1|11637.1|11607.6|11575.4|11551.4|16
1620651600000|2021-05-10 13:00:00|11625.7|11601.7|11629.1|11605.1|11629.1|11605.1|11625.7|11601.7|10
1620651900000|2021-05-10 13:05:00|11627.9|11603.9|11617.1|11577.1|11627.9|11603.9|11611.6|11577.1|2
1620652200000|2021-05-10 13:10:00|11613.5|11589.5|11622.2|11562.2|11634.7|11590.2|11613.5|11559.7|8
1620652500000|2021-05-10 13:15:00|11610.8|11586.8|11610.6|11550.6|11625|11587.7|11610.6|11550.6|3
1620652800000|2021-05-10 13:20:00|11608.4|11548.4|11637.2|11577.2|11637.2|11577.2|11600.3|11548.1|3
1620653100000|2021-05-10 13:25:00|11624.7|11584.7|11636.7|11612.7|11637.2|11612.7|11624.7|11576.9|5
1620653400000|2021-05-10 13:30:00|11638.9|11614.9|11639.2|11615.2|11639.2|11615.2|11636.7|11612.7|10
1620653700000|2021-05-10 13:35:00|11638.6|11614.6|11637.2|11577.2|11642.2|11615.2|11618.8|11577.2|17
1620654000000|2021-05-10 13:40:00|11637.5|11577.5|11636.3|11596.3|11641.6|11612.1|11626.1|11576.9|16
1620654300000|2021-05-10 13:45:00|11636.6|11596.6|11626.8|11602.8|11641.2|11617.2|11626.8|11596.6|20
1620654600000|2021-05-10 13:50:00|11637|11597|11637.3|11597.3|11640.2|11616.2|11626.8|11597|4
1620654900000|2021-05-10 13:55:00|11610.2|11586.2|11634.3|11610.3|11639.3|11615.3|11610.2|11567.3|28
1620655200000|2021-05-10 14:00:00|11644.3|11620.3|11651.2|11627.2|11651.2|11627.2|11634.3|11610.3|38
1620655500000|2021-05-10 14:05:00|11684.5|11624.5|11664.8|11624.8|11684.5|11625.3|11649.3|11620.1|35
1620655800000|2021-05-10 14:10:00|11646.8|11622.8|11665.6|11641.6|11668.1|11644.1|11646.8|11622.8|19
1620656100000|2021-05-10 14:15:00|11668.1|11644.1|11664.4|11640.4|11668.1|11644.1|11651.9|11627.9|23
1620656400000|2021-05-10 14:20:00|11664.1|11640.1|11669.4|11645.4|11669.4|11645.4|11664.1|11640.1|10
1620656700000|2021-05-10 14:25:00|11666.9|11642.9|11669.4|11645.4|11669.4|11645.4|11666.9|11642.9|11
1620657000000|2021-05-10 14:30:00|11668.8|11644.8|11669.4|11645.4|11669.4|11645.4|11664.4|11640.4|15
1620657300000|2021-05-10 14:35:00|11664.4|11640.4|11669.4|11645.4|11669.4|11645.4|11664.4|11640.4|15
1620657600000|2021-05-10 14:40:00|11669.7|11645.7|11694.4|11670.4|11694.4|11670.4|11669.7|11645.7|70
1620657900000|2021-05-10 14:45:00|11694.7|11670.7|11695.4|11671.4|11705.7|11681.7|11691.9|11667.9|24
1620658200000|2021-05-10 14:50:00|11698.2|11674.2|11700.4|11676.4|11702.9|11678.9|11693.2|11669.2|9
1620658500000|2021-05-10 14:55:00|11695.7|11671.7|11719.5|11695.5|11719.5|11695.5|11695.7|11671.7|16
1620658800000|2021-05-10 15:00:00|11707.9|11683.9|11707.9|11683.9|11718.1|11690.5|11707.9|11678.1|21
1620659100000|2021-05-10 15:05:00|11712.3|11688.3|11719.5|11695.5|11719.5|11695.5|11705.4|11681.4|24
1620659400000|2021-05-10 15:10:00|11719.8|11695.8|11704.2|11680.2|11719.8|11695.8|11694.7|11634.7|21
1620659700000|2021-05-10 15:15:00|11709.2|11685.2|11690.2|11666.2|11709.2|11685.2|11688|11662.5|16
1620660000000|2021-05-10 15:20:00|11692.4|11668.4|11712.6|11652.6|11712.9|11685.3|11685.5|11636.9|14
1620660300000|2021-05-10 15:25:00|11685.8|11661.8|11687.4|11663.4|11698.2|11663.4|11667.1|11637.6|9
1620660600000|2021-05-10 15:30:00|11689.9|11665.9|11707.4|11683.4|11707.9|11683.4|11689.9|11665.9|14
1620660900000|2021-05-10 15:35:00|11710.4|11650.4|11688.5|11628.5|11712.9|11668.4|11679.6|11628.5|5
1620661200000|2021-05-10 15:40:00|11682.4|11658.4|11672.4|11648.4|11707.3|11678.4|11658.3|11622.9|8
1620661500000|2021-05-10 15:45:00|11674.9|11650.9|11692.5|11668.5|11695|11671|11674.9|11650.1|3
1620661800000|2021-05-10 15:50:00|11699.5|11639.5|11683.9|11643.9|11699.5|11666|11672.5|11638|3
1620662100000|2021-05-10 15:55:00|11678.1|11654.1|11667.8|11643.8|11686.2|11662.2|11663.1|11636.1|9
1620662400000|2021-05-10 16:00:00|11665.3|11641.3|11672.5|11648.5|11672.5|11648.5|11665.3|11641.3|1
1620662700000|2021-05-10 16:05:00|11675|11651|11682.5|11658.5|11682.5|11658.5|11675|11651|2
1620663000000|2021-05-10 16:10:00|11681.3|11657.3|11690|11666|11690|11666|11670|11646|10
1620663300000|2021-05-10 16:15:00|11687.7|11647.7|11693.1|11653.1|11693.1|11658.9|11675|11647.7|11
1620663600000|2021-05-10 16:20:00|11682.6|11658.6|11695.1|11671.1|11695.1|11671.1|11682.6|11658.6|5
1620663900000|2021-05-10 16:25:00|11697.3|11673.3|11707.6|11683.6|11710.1|11686.1|11697.3|11673.3|25
1620664200000|2021-05-10 16:30:00|11705.4|11681.4|11710.1|11686.1|11710.1|11686.1|11705.1|11681.1|12
1620664500000|2021-05-10 16:35:00|11712.3|11688.3|11710.1|11686.1|11712.6|11688.6|11707|11683|8
1620664800000|2021-05-10 16:40:00|11712.3|11688.3|11700.1|11676.1|11715.1|11691.1|11697.3|11653.1|9
1620665100000|2021-05-10 16:45:00|11698.1|11658.1|11703.1|11663.1|11703.1|11663.3|11687.3|11650.6|5
1620665400000|2021-05-10 16:50:00|11693|11669|11688.2|11648.2|11703.2|11676.2|11672.7|11648.2|7
1620665700000|2021-05-10 16:55:00|11677.7|11653.7|11666.9|11626.9|11677.7|11653.7|11663.3|11626.9|15
1620666000000|2021-05-10 17:00:00|11664.4|11624.4|11669.1|11629.1|11670.2|11646.2|11663.3|11624.4|3
1620666300000|2021-05-10 17:05:00|11658.9|11634.9|11665.5|11641.5|11666.9|11641.5|11646.4|11622.4|14
1620666600000|2021-05-10 17:10:00|11660.5|11636.5|11649|11625|11660.5|11636.5|11649|11625|4
1620666900000|2021-05-10 17:15:00|11651.5|11627.5|11668.1|11644.1|11668.1|11644.1|11651.5|11627.5|16
1620667200000|2021-05-10 17:20:00|11665.6|11641.6|11672.8|11648.8|11680.8|11648.8|11665.6|11638.3|7
1620667500000|2021-05-10 17:25:00|11677.1|11653.1|11712.7|11672.7|11712.7|11679.1|11661.2|11637.2|62
1620667800000|2021-05-10 17:30:00|11709|11685|11705|11681|11709.7|11685.7|11693.4|11663.6|19
1620668100000|2021-05-10 17:35:00|11723.6|11683.6|11710.3|11686.3|11726.1|11698.8|11709.1|11683.6|16
1620668400000|2021-05-10 17:40:00|11708.1|11684.1|11705.7|11681.7|11710.3|11686.3|11705.7|11681.7|12
1620668700000|2021-05-10 17:45:00|11707.9|11683.9|11710.4|11686.4|11710.4|11686.4|11707.9|11683.9|10
1620669000000|2021-05-10 17:50:00|11712.6|11688.6|11698.8|11674.8|11712.9|11688.9|11698.8|11674.8|39
1620669300000|2021-05-10 17:55:00|11705.4|11681.4|11710.9|11670.9|11711.2|11683.9|11698.8|11670.9|36
1620734400000|2021-05-11 12:00:00|11720.8|11660.8|11739.5|11679.5|11760|11736|11708.3|11660.8|55
1620734700000|2021-05-11 12:05:00|11732.3|11708.3|11742.7|11682.7|11744.8|11717.8|11732.3|11678|21
1620735000000|2021-05-11 12:10:00|11728|11688|11740.5|11680.5|11742.7|11691|11715|11680.5|1
1620735300000|2021-05-11 12:15:00|11695|11671|11699.4|11639.4|11706.2|11673.5|11678.2|11636.2|29
1620735600000|2021-05-11 12:20:00|11696.9|11636.9|11698|11658|11703.7|11658|11689|11636.9|1
1620735900000|2021-05-11 12:25:00|11695.9|11655.9|11690.9|11650.9|11695.9|11661.1|11675.7|11650.9|3
1620736200000|2021-05-11 12:30:00|11693.1|11653.1|11538.4|11478.4|11693.4|11653.9|11509.7|11453.8|53
1620736500000|2021-05-11 12:35:00|11540.6|11480.6|11489.5|11449.5|11564.6|11540.6|11311.4|11251.4|169
1620736800000|2021-05-11 12:40:00|11501.6|11441.6|11516.6|11456.6|11517|11482.6|11501.6|11441.6|11
1620737100000|2021-05-11 12:45:00|11521|11461|11503.8|11463.8|11526|11481.5|11502.3|11461|8
1620737400000|2021-05-11 12:50:00|11521.3|11461.3|11523.5|11463.5|11523.5|11463.5|11521.3|11461.3|6
1620737700000|2021-05-11 12:55:00|11523.8|11463.8|11515.8|11491.8|11523.8|11491.8|11491.2|11457|2
1620738000000|2021-05-11 13:00:00|11521.7|11481.7|11518.8|11478.8|11521.7|11494.3|11510.8|11478.8|15
1620738300000|2021-05-11 13:05:00|11518.9|11478.9|11517.2|11493.2|11518.9|11493.2|11515.9|11478.9|0
1620738600000|2021-05-11 13:10:00|||||||||6
1620738900000|2021-05-11 13:15:00|11521.4|11481.4|11515.9|11491.9|11521.4|11494.4|11515.5|11481.4|2
1620739200000|2021-05-11 13:20:00|11520.2|11496.2|11525.3|11465.3|11541.4|11496.2|11487.3|11463.3|19
1620739500000|2021-05-11 13:25:00|11500.2|11460.2|11498.9|11458.9|11520.3|11460.8|11484.8|11435.3|7
1620739800000|2021-05-11 13:30:00|11495.2|11471.2|11511.8|11451.8|11511.8|11484.4|11495.2|11445.3|4
1620740400000|2021-05-11 13:40:00|11521.1|11461.1|11511.8|11451.8|11521.1|11492|11505.3|11445.3|13
1620740700000|2021-05-11 13:45:00|11505.3|11445.3|11432|11408|11512.8|11452.8|11432|11407.2|27
1620741000000|2021-05-11 13:50:00|11445|11405|11441.7|11417.7|11447.4|11423.4|11441.3|11405|9
1620741300000|2021-05-11 13:55:00|11436.7|11412.7|11452.9|11392.9|11459.4|11412.7|11418.1|11390.7|34
1620741600000|2021-05-11 14:00:00|11455|11395|11476.9|11416.9|11476.9|11416.9|11455|11395|4
1620741900000|2021-05-11 14:05:00|11476.5|11416.5|11451.4|11427.4|11476.9|11427.7|11451.4|11411.9|2
1620742200000|2021-05-11 14:10:00|11452.1|11428.1|11509.4|11449.4|11516.9|11459.9|11452.1|11416.9|29
1620742500000|2021-05-11 14:15:00|11511.6|11451.6|11541.9|11481.9|11546.9|11486.9|11511.6|11451.6|14
1620742800000|2021-05-11 14:20:00|11539.8|11479.8|11579.1|11519.1|11579.1|11519.1|11539.4|11479.4|20
1620743100000|2021-05-11 14:25:00|11574.1|11534.1|11561.6|11501.6|11576.6|11542.4|11546.3|11486.3|10
1620743400000|2021-05-11 14:30:00|11542.2|11482.2|11531.6|11471.6|11544.1|11498.4|11531.6|11471.6|2
1620743700000|2021-05-11 14:35:00|11535.2|11511.2|11559.1|11499.1|11582.7|11554.6|11535.2|11484.1|17
1620744000000|2021-05-11 14:40:00|11559.2|11499.2|11579.2|11519.2|11579.2|11554.7|11552.5|11499.2|8
1620744600000|2021-05-11 14:50:00|11574.2|11534.2|11551.7|11491.7|11575.2|11549.7|11539.2|11479.2|6
1620744900000|2021-05-11 14:55:00|11553.9|11493.9|11556.7|11496.7|11556.7|11529.7|11546.7|11486.7|2
1620745200000|2021-05-11 15:00:00|11548.1|11488.1|11551.7|11491.7|11551.7|11504.2|11544.2|11484.2|5
1620745500000|2021-05-11 15:05:00|11544.2|11504.2|11544.2|11504.2|11544.2|11509.7|11531.2|11503.6|7
1620745800000|2021-05-11 15:10:00|11544.3|11504.3|11586.3|11562.3|11601.4|11562.6|11544.3|11504.3|6
1620746100000|2021-05-11 15:15:00|11596.4|11556.4|11593.9|11533.9|11599.3|11567.3|11571.3|11526.8|7
1620746400000|2021-05-11 15:20:00|11594.3|11534.3|11601.8|11541.8|11601.8|11541.8|11594.3|11534.3|0
1620746700000|2021-05-11 15:25:00|11577.3|11553.3|11596.8|11536.8|11601.8|11553.3|11571.6|11536.8|4
1620747300000|2021-05-11 15:35:00|11588.2|11528.2|11587.9|11527.9|11588.2|11544.3|11582.9|11524.3|3
1620747600000|2021-05-11 15:40:00|11584.3|11544.3|11593.9|11569.9|11593.9|11569.9|11584.3|11544.3|5
1620747900000|2021-05-11 15:45:00|11591.4|11567.4|11587.6|11527.6|11598.6|11567.4|11587.6|11527.6|11
1620748200000|2021-05-11 15:50:00|11577.6|11517.6|11580.1|11520.1|11592.6|11532.6|11577.6|11517.6|1
1620748500000|2021-05-11 15:55:00|11586.5|11526.5|11597.6|11537.6|11597.6|11537.6|11586.5|11526.5|0
1620748800000|2021-05-11 16:00:00|11587.1|11563.1|11557.6|11497.6|11592.2|11563.1|11557.6|11497.6|8
1620749100000|2021-05-11 16:05:00|11559.8|11499.8|11560.1|11500.1|11560.1|11500.1|11559.8|11499.8|0
1620749700000|2021-05-11 16:15:00|11562.6|11502.6|11552.7|11492.7|11565.1|11533.1|11547.1|11492.7|6
1620750000000|2021-05-11 16:20:00|11577.7|11537.7|11594.7|11570.7|11595.2|11570.7|11577.7|11535.2|16
1620750300000|2021-05-11 16:25:00|11595|11571|11595|11571|11595|11571|11595|11571|0
1620750600000|2021-05-11 16:30:00|11600.1|11540.1|11585.5|11525.5|11600.1|11540.5|11579.9|11525.5|9
1620750900000|2021-05-11 16:35:00|11585.6|11525.6|11570.6|11510.6|11585.6|11525.6|11568.1|11508.1|0
1620751200000|2021-05-11 16:40:00|11578.1|11518.1|11575.6|11515.6|11593.1|11552.1|11569.2|11510.6|3
1620751500000|2021-05-11 16:45:00|11571.3|11511.3|11555.6|11495.6|11571.3|11511.3|11555.6|11495.6|1
1620751800000|2021-05-11 16:50:00|11557.8|11497.8|11557.3|11533.3|11558.7|11534.7|11555.6|11495.6|2
1620752100000|2021-05-11 16:55:00|11559.8|11535.8|11559.8|11535.8|11559.8|11535.8|11559.8|11535.8|2
1620752400000|2021-05-11 17:00:00|11557.8|11517.8|11552.3|11528.3|11562.8|11528.3|11551.2|11502.8|1
1620753000000|2021-05-11 17:10:00|11572.8|11532.8|11580.3|11540.3|11580.3|11543|11567|11532.8|2
1620753300000|2021-05-11 17:15:00|11578.2|11538.2|11590|11530|11598.1|11574.1|11569.8|11530|8
1620753600000|2021-05-11 17:20:00|11585.7|11525.7|11606.5|11566.5|11606.5|11570.2|11585.7|11525.7|10
1620753900000|2021-05-11 17:25:00|11606|11582|11629.9|11605.9|11652.9|11611.6|11603.8|11579.8|23
1620754200000|2021-05-11 17:30:00|11644.3|11604.3|11627.5|11567.5|11651.1|11604.3|11627.5|11567.5|5
1620754500000|2021-05-11 17:35:00|11623.2|11563.2|11630.1|11570.1|11637.6|11597.6|11592.6|11532.6|36
1620754800000|2021-05-11 17:40:00|11636.5|11576.5|11629.6|11605.6|11637.6|11608.1|11609.6|11572.6|7
1620755100000|2021-05-11 17:45:00|11631.7|11607.7|11629.6|11605.6|11632.1|11608.1|11629.6|11605.6|0
1620755400000|2021-05-11 17:50:00|11633.3|11593.3|11632.1|11608.1|11633.3|11608.1|11622.1|11592.3|6
1620755700000|2021-05-11 17:55:00|11630|11606|11622.1|11598.1|11630|11606|11622.1|11598.1|6
1620820800000|2021-05-12 12:00:00|11621.4|11561.4|11616.8|11556.8|11621.4|11572.7|11571.7|11537.6|12
1620821100000|2021-05-12 12:05:00|11608.3|11548.3|11608|11548|11608.3|11548.3|11608|11548|8
1620821400000|2021-05-12 12:10:00|11610.1|11550.1|11629.4|11569.4|11629.4|11572.8|11610.1|11550.1|1
1620821700000|2021-05-12 12:15:00|11626.9|11566.9|11614.4|11554.4|11627.2|11567.2|11593|11533|27
1620822000000|2021-05-12 12:20:00|11616.5|11556.5|11566.9|11506.9|11616.9|11556.9|11563.9|11506.9|9
1620822300000|2021-05-12 12:25:00|11566.5|11506.5|11556.5|11496.5|11566.5|11506.5|11554|11494|2
1620822600000|2021-05-12 12:30:00|11506.8|11482.8|11511.5|11451.5|11511.5|11482.8|11506.8|11451.5|14
1620822900000|2021-05-12 12:35:00|11509.4|11449.4|11506.9|11446.9|11519.4|11459.4|11506.9|11446.9|3
1620823200000|2021-05-12 12:40:00|11499.4|11459.4|11516.6|11456.6|11529.4|11469.4|11481.4|11455.8|5
1620823500000|2021-05-12 12:45:00|11519.1|11459.1|11529.1|11469.1|11529.1|11469.1|11519.1|11459.1|0
1620823800000|2021-05-12 12:50:00|11529.5|11469.5|11529.1|11469.1|11529.5|11469.5|11529.1|11469.1|1
1620824100000|2021-05-12 12:55:00|11531.2|11471.2|11529.1|11469.1|11531.2|11471.2|11529.1|11469.1|0
1620824400000|2021-05-12 13:00:00|11533.4|11473.4|11534.1|11474.1|11534.1|11474.1|11533.4|11473.4|3
1620824700000|2021-05-12 13:05:00|11538.4|11478.4|11539.1|11479.1|11544.1|11513.9|11536.1|11478.4|0
1620825000000|2021-05-12 13:10:00|11539.2|11479.2|11536.7|11476.7|11541.7|11481.7|11501.2|11476.7|8
1620825300000|2021-05-12 13:15:00|11530.3|11470.3|11529.6|11469.6|11530.3|11470.3|11529.2|11469.2|31
1620825900000|2021-05-12 13:25:00|||||||||2
1620826200000|2021-05-12 13:30:00|11532.1|11472.1|11537.1|11497.1|11542.1|11497.1|11532.1|11472.1|1
1620826500000|2021-05-12 13:35:00|11557.1|11502.1|11569.6|11509.6|11569.6|11509.6|11557.1|11497.1|3
1620826800000|2021-05-12 13:40:00|11552.1|11512.1|11584.3|11524.3|11584.3|11524.6|11552.1|11512.1|3
1620827100000|2021-05-12 13:45:00|11584.6|11524.6|11589.7|11529.7|11589.7|11529.7|11584.3|11524.3|0
1620827400000|2021-05-12 13:50:00|11587.2|11527.2|11574.7|11534.7|11589.7|11542.2|11554.2|11524.9|7
1620827700000|2021-05-12 13:55:00|11587.2|11527.2|11547.8|11523.8|11587.2|11537.2|11547.8|11514.5|3
1620828000000|2021-05-12 14:00:00|11562.2|11522.2|11581.7|11557.7|11589.7|11557.7|11557.1|11518.3|8
1620828300000|2021-05-12 14:05:00|11579.6|11555.6|11582.6|11522.6|11582.6|11555.6|11579.2|11522.6|6
1620828600000|2021-05-12 14:10:00|11580.5|11520.5|11578.4|11518.4|11580.5|11520.5|11578.4|11518.4|1
1620828900000|2021-05-12 14:15:00|11580.5|11520.5|11578.4|11518.4|11580.5|11520.5|11578.4|11518.4|1
1620829200000|2021-05-12 14:20:00|||||||||1
1620829500000|2021-05-12 14:25:00|||||||||1
1620829800000|2021-05-12 14:30:00|11549.9|11525.9|11532.3|11472.3|11552.3|11525.9|11532.3|11472.3|16
1620830100000|2021-05-12 14:35:00|11530.2|11470.2|11525.6|11465.6|11539.8|11479.8|11523.5|11463.5|5
1620830400000|2021-05-12 14:40:00|11531.9|11471.9|11539.8|11499.8|11542.3|11499.8|11531.9|11471.9|1
1620830700000|2021-05-12 14:45:00|11537.3|11497.3|11537.4|11497.4|11539.9|11499.9|11537.3|11497.3|2
1620831000000|2021-05-12 14:50:00|11525.1|11501.1|11509.4|11485.4|11525.1|11501.1|11509.4|11459.7|2
1620831300000|2021-05-12 14:55:00|11513.1|11453.1|11516|11456|11517.4|11457.4|11475.9|11447.4|8
1620831600000|2021-05-12 15:00:00|11513.9|11453.9|11513.6|11453.6|11516|11456|11513.5|11453.5|0
1620831900000|2021-05-12 15:05:00|11511.4|11451.4|11520.3|11460.3|11520.3|11460.3|11511.1|11451.1|2
1620832200000|2021-05-12 15:10:00|11522|11482|11524.5|11484.5|11524.5|11484.5|11522|11482|3
1620832500000|2021-05-12 15:15:00|11524.6|11484.6|11521.6|11497.6|11527.1|11497.6|11521.6|11484.6|4
1620832800000|2021-05-12 15:20:00|11532.1|11492.1|11525|11465|11532.1|11506.6|11522|11465|7
1620833400000|2021-05-12 15:30:00|11525.6|11485.6|11527.1|11487.1|11527.1|11487.1|11525.6|11485.6|5
1620833700000|2021-05-12 15:35:00|11516.6|11492.6|11527.1|11487.1|11527.1|11492.6|11516.6|11487.1|1
1620834000000|2021-05-12 15:40:00|11516.6|11492.6|11526.6|11502.6|11526.7|11502.6|11516.6|11486.7|3
1620834300000|2021-05-12 15:45:00|11528.8|11504.8|11536.7|11512.7|11547.2|11515.2|11528.8|11504.8|7
1620834600000|2021-05-12 15:50:00|11536.3|11512.3|11536.7|11512.7|11536.7|11512.7|11531.7|11507.7|5
1620834900000|2021-05-12 15:55:00|11546.8|11506.8|11500.5|11460.5|11551.8|11518.1|11496.7|11448.3|3
1620835200000|2021-05-12 16:00:00|11502.6|11462.6|11507.1|11483.1|11507.1|11483.1|11496.7|11462.6|3
1620835500000|2021-05-12 16:05:00|11509.2|11485.2|11509.6|11485.6|11510.8|11486.8|11509.2|11485.2|0
1620835800000|2021-05-12 16:10:00|11497.1|11473.1|11470.8|11446.8|11508.4|11473.1|11470.8|11446.8|6
1620836100000|2021-05-12 16:15:00|11471.6|11447.6|11457.9|11433.9|11475.8|11451.8|11455.8|11431.8|33
1620836400000|2021-05-12 16:20:00|11460|11436|11447.9|11423.9|11460|11436|11445.4|11421.4|13
1620836700000|2021-05-12 16:25:00|11445.8|11421.8|11420.8|11396.8|11450|11426|11420.8|11396.8|24
1620837000000|2021-05-12 16:30:00|11423|11399|11425.1|11401.1|11425.1|11401.1|11420.1|11396.1|7
1620837300000|2021-05-12 16:35:00|||||||||2
1620837600000|2021-05-12 16:40:00|11418.8|11394.8|11427.2|11403.2|11427.2|11403.2|11418.4|11394.4|8
1620837900000|2021-05-12 16:45:00|11420.9|11396.9|11427.2|11403.2|11437.3|11407.5|11420.5|11395.2|7
1620838200000|2021-05-12 16:50:00|11427.3|11403.3|11427.3|11403.3|11427.3|11403.3|11427.3|11403.3|2
1620838500000|2021-05-12 16:55:00|11427.7|11403.7|11427.7|11403.7|11427.7|11403.7|11427.7|11403.7|0
1620838800000|2021-05-12 17:00:00|11437.8|11397.8|11444.8|11420.8|11457.4|11423.3|11431.9|11397.8|4
1620839100000|2021-05-12 17:05:00|11461.3|11421.3|11485.3|11445.3|11497.8|11445.3|11457.3|11421.3|4
1620839400000|2021-05-12 17:10:00|11497.8|11437.8|11490.3|11430.3|11497.8|11445.3|11459.8|11422.8|9
1620839700000|2021-05-12 17:15:00|11492.4|11432.4|11492.8|11432.8|11495.3|11435.3|11492.4|11432.4|0
1620840000000|2021-05-12 17:20:00|11485.3|11425.3|11497.9|11437.9|11497.9|11445.7|11485.3|11425.3|1
1620840300000|2021-05-12 17:25:00|11504.2|11444.2|11512.9|11452.9|11516.7|11456.7|11454.9|11430.9|12
1620840600000|2021-05-12 17:30:00|11490.4|11450.4|11497.9|11437.9|11497.9|11453.4|11477.4|11420.4|3
1620840900000|2021-05-12 17:35:00|11490|11450|11485.4|11445.4|11498.3|11450.4|11483.7|11437.9|0
1620841200000|2021-05-12 17:40:00|11482.9|11442.9|11477.8|11453.8|11497.9|11453.8|11472.4|11437.9|0
1620841500000|2021-05-12 17:45:00|11480.1|11456.1|11488.3|11448.3|11492.8|11468.8|11480.1|11448.3|1
1620841800000|2021-05-12 17:50:00|11483.3|11443.3|11453.3|11413.3|11483.3|11443.3|11451.6|11401.6|1
1620842100000|2021-05-12 17:55:00|11442.8|11418.8|11456.2|11396.2|11458.6|11431.4|11442.8|11390.9|19
1620907200000|2021-05-13 12:00:00|11465.2|11405.2|11369.3|11345.3|11465.2|11405.2|11369.3|11345.3|24
1620907500000|2021-05-13 12:05:00|11373.5|11349.5|11401|11377|11407.3|11377|11373.5|11347.3|11
1620907800000|2021-05-13 12:10:00|11405.7|11345.7|11434|11374|11434|11374|11405.2|11345.2|9
1620908100000|2021-05-13 12:15:00|11440.2|11380.2|11444|11384|11449|11389|11430.3|11370.3|0
1620908400000|2021-05-13 12:20:00|11441.9|11381.9|11441.5|11381.5|11441.9|11381.9|11441.5|11381.5|1
1620908700000|2021-05-13 12:25:00|11434.5|11374.5|11434.5|11374.5|11434.5|11374.5|11434.5|11374.5|2
1620909000000|2021-05-13 12:30:00|11436.6|11376.6|11436.6|11376.6|11436.6|11376.6|11436.6|11376.6|0
1620909300000|2021-05-13 12:35:00|11434.5|11374.5|11434.1|11374.1|11449.1|11389.1|11434.1|11374.1|5
1620909600000|2021-05-13 12:40:00|11424.1|11364.1|11436.6|11376.6|11436.6|11376.6|11424.1|11364.1|1
1620909900000|2021-05-13 12:45:00|11437.4|11377.4|11439.5|11379.5|11442|11382|11437.4|11377.4|1
1620910200000|2021-05-13 12:50:00|11437|11377|11431.6|11391.6|11439.5|11391.6|11429.5|11369.5|0
1620910500000|2021-05-13 12:55:00|11434.1|11394.1|11446.6|11386.6|11446.6|11394.1|11433.7|11386.6|2
1620910800000|2021-05-13 13:00:00|11434.1|11394.1|11434.2|11394.2|11434.2|11394.2|11434.1|11394.1|0
1620911100000|2021-05-13 13:05:00|11430.3|11406.3|11434.2|11394.2|11437.1|11409.3|11430.3|11374.6|2
1620911400000|2021-05-13 13:10:00|11431.7|11391.7|11448.3|11388.3|11455.8|11421.3|11417.4|11388.3|10
1620911700000|2021-05-13 13:15:00|11448.4|11388.4|11503.4|11443.4|11503.4|11443.4|11445.4|11388.4|5
1620912000000|2021-05-13 13:20:00|11505.5|11445.5|11510.9|11450.9|11510.9|11450.9|11505.5|11445.5|3
1620912300000|2021-05-13 13:25:00|11498.4|11458.4|11498.4|11458.4|11500.9|11460.9|11498.4|11458.4|0
1620912600000|2021-05-13 13:30:00|11502.2|11442.2|11518|11478|11530.9|11478.9|11465.8|11439.6|12
1620912900000|2021-05-13 13:35:00|11502.5|11478.5|11550.1|11490.1|11550.5|11498.5|11502.5|11476.7|12
1620913200000|2021-05-13 13:40:00|11523.8|11499.8|11550.1|11490.1|11550.1|11499.8|11523.8|11485.1|6
1620913800000|2021-05-13 13:50:00|11542.6|11502.6|11542.6|11502.6|11542.6|11502.6|11542.2|11502.2|3
1620914100000|2021-05-13 13:55:00|||||||||4
1620914400000|2021-05-13 14:00:00|11558.9|11498.9|11578.4|11554.4|11578.4|11554.4|11539.7|11498.9|27
1620914700000|2021-05-13 14:05:00|11580.1|11556.1|11629.3|11569.3|11629.3|11579|11580.1|11556.1|22
1620915000000|2021-05-13 14:10:00|11603|11579|11627.7|11567.7|11629.3|11579|11601.3|11567.6|2
1620915300000|2021-05-13 14:15:00|11581.9|11541.9|11591.5|11551.5|11591.5|11557|11581|11541.9|8
1620915600000|2021-05-13 14:20:00|11581.4|11557.4|11591.5|11551.5|11591.5|11557.4|11576|11551.5|4
1620915900000|2021-05-13 14:25:00|11581.4|11557.4|11627.7|11567.7|11627.7|11567.7|11581|11557|5
1620916200000|2021-05-13 14:30:00|11603.5|11579.5|11603.5|11579.5|11603.5|11579.5|11603.5|11579.5|0
1620916500000|2021-05-13 14:35:00|11606|11582|11690.7|11650.7|11697.7|11671.2|11606|11582|42
1620916800000|2021-05-13 14:40:00|11673.9|11649.9|11687.8|11627.8|11690.7|11650.7|11657.7|11626.9|11
1620917100000|2021-05-13 14:45:00|11663.5|11639.5|11661.6|11601.6|11674.5|11639.5|11651.4|11601.6|7
1620917400000|2021-05-13 14:50:00|11645.3|11605.3|11628.6|11604.6|11646.5|11606.5|11626.1|11602|5
1620917700000|2021-05-13 14:55:00|11628.2|11604.2|11599.5|11559.5|11628.2|11604.2|11599.5|11548.3|12
1620918000000|2021-05-13 15:00:00|11581.5|11557.5|11566.5|11542.5|11581.5|11557.5|11566.5|11542.5|7
1620918300000|2021-05-13 15:05:00|11564|11540|11539.6|11499.6|11564|11540|11539.6|11499.6|4
1620918600000|2021-05-13 15:10:00|11540|11500|11513.2|11489.2|11540|11503.8|11513.2|11489.2|6
1620918900000|2021-05-13 15:15:00|11519.5|11495.5|11610.4|11550.4|11613.7|11561.6|11519.5|11495.5|19
1620919200000|2021-05-13 15:20:00|11607.9|11547.9|11595.4|11535.4|11607.9|11547.9|11546.1|11522.1|2
1620919500000|2021-05-13 15:25:00|11556.7|11532.7|11585.4|11525.4|11600.4|11540.4|11549.9|11525.4|2
1620919800000|2021-05-13 15:30:00|11587.5|11527.5|11587.9|11527.9|11587.9|11527.9|11587.5|11527.5|1
1620920100000|2021-05-13 15:35:00|11585.9|11525.9|11575.5|11515.5|11585.9|11525.9|11575.5|11515.5|2
1620920400000|2021-05-13 15:40:00|11583.8|11523.8|11590.5|11530.5|11590.5|11530.5|11583.8|11523.8|1
1620920700000|2021-05-13 15:45:00|11588.4|11528.4|11585.5|11525.5|11588.4|11528.4|11568|11525.5|1
1620921000000|2021-05-13 15:50:00|11583|11523|11585.5|11525.5|11588|11553.9|11577.9|11523|0
1620921300000|2021-05-13 15:55:00|11587.6|11527.6|11587.6|11527.6|11590.5|11530.5|11585.1|11525.1|2
1620921600000|2021-05-13 16:00:00|11589.7|11529.7|11585.1|11525.1|11590.1|11530.1|11585.1|11525.1|0
1620921900000|2021-05-13 16:05:00|11587.2|11527.2|11595.1|11535.1|11595.1|11535.1|11585.1|11525.1|2
1620922200000|2021-05-13 16:10:00|11578.9|11538.9|11577.6|11537.6|11578.9|11538.9|11577.6|11537.6|1
1620922500000|2021-05-13 16:15:00|11575.1|11535.1|11599.7|11575.7|11599.7|11575.7|11575.1|11535.1|6
1620922800000|2021-05-13 16:20:00|11602.2|11578.2|11637.2|11577.2|11637.7|11578.2|11600.1|11572.7|5
1620923100000|2021-05-13 16:25:00|11637.7|11577.7|11637.7|11577.7|11637.7|11577.7|11615.2|11575.2|3
1620923400000|2021-05-13 16:30:00|11641.8|11581.8|11645.2|11585.2|11645.2|11585.2|11640.2|11580.2|6
1620923700000|2021-05-13 16:35:00|11635.6|11575.6|11635.6|11575.6|11635.6|11575.6|11635.6|11575.6|7
1620924000000|2021-05-13 16:40:00|11621.5|11581.5|11643.2|11583.2|11645.2|11585.2|11607.6|11580.6|20
1620924300000|2021-05-13 16:45:00|11638.6|11578.6|11612.8|11572.8|11640.7|11587.9|11609.7|11572.7|11
1620924600000|2021-05-13 16:50:00|11608.9|11584.9|11584.8|11524.8|11613.6|11584.9|11584.8|11524.8|9
1620924900000|2021-05-13 16:55:00|11587.3|11527.3|11564.9|11524.9|11587.3|11527.8|11564.9|11519.4|1
1620925200000|2021-05-13 17:00:00|11567.4|11527.4|11567.4|11527.4|11579.9|11527.8|11564.9|11519|6
1620925500000|2021-05-13 17:05:00|11564.9|11524.9|11561.9|11537.9|11567|11537.9|11561|11524.9|0
1620925800000|2021-05-13 17:10:00|11564|11540|11557.4|11517.4|11574.9|11540.4|11557.4|11509.5|3
1620926100000|2021-05-13 17:15:00|11564|11504|11564.9|11504.9|11580.3|11532.4|11533.1|11493.6|5
1620926400000|2021-05-13 17:20:00|11559.9|11499.9|11564.9|11504.9|11564.9|11504.9|11559.9|11499.9|1
1620926700000|2021-05-13 17:25:00|11569.1|11509.1|11572.4|11512.4|11577.1|11545.4|11564.9|11504.9|9
1620927000000|2021-05-13 17:30:00|11574.9|11514.9|11555|11515|11574.9|11515|11554.9|11514.9|0
1620927600000|2021-05-13 17:40:00|11557.5|11497.5|11560|11500|11560|11500|11557.5|11497.5|2
1620928200000|2021-05-13 17:50:00|11570|11510|11575|11515|11575|11515|11565|11505|1
1620928500000|2021-05-13 17:55:00|11580|11520|11592.5|11532.5|11612.5|11559.6|11572.1|11520|9
1620993600000|2021-05-14 12:00:00|11613.3|11553.3|11657.9|11633.9|11663.4|11633.9|11602.8|11553.3|15
1620993900000|2021-05-14 12:05:00|11662.9|11638.9|11651.7|11627.7|11670.4|11646.4|11651.7|11627.7|8
1620994200000|2021-05-14 12:10:00|11659.5|11599.5|11618.4|11558.4|11659.5|11599.5|11615.9|11555.9|2
1620994500000|2021-05-14 12:15:00|11623.4|11563.4|11640.4|11580.4|11642.9|11582.9|11623.4|11563.4|4
1620994800000|2021-05-14 12:20:00|11642.5|11582.5|11635.5|11575.5|11655.4|11623.5|11635.5|11575.5|6
1620995100000|2021-05-14 12:25:00|11633|11573|11643|11583|11645.5|11613.5|11622.8|11562.8|1
1620995400000|2021-05-14 12:30:00|11640.9|11580.9|11640.5|11580.5|11640.9|11580.9|11640.5|11580.5|0
1620995700000|2021-05-14 12:35:00|11643|11583|11643|11583|11643|11583|11643|11583|0
1620996000000|2021-05-14 12:40:00|11649.1|11589.1|11650.5|11590.5|11650.5|11590.5|11649.1|11589.1|0
1620996300000|2021-05-14 12:45:00|11651.4|11591.4|11653|11613|11658|11613|11650.5|11591.4|1
1620996600000|2021-05-14 12:50:00|11647.5|11623.5|11647.6|11623.6|11653|11623.6|11647.5|11613|1
1620996900000|2021-05-14 12:55:00|11658.1|11618.1|11660.6|11600.6|11663.1|11618.1|11658.1|11600.6|3
1620997200000|2021-05-14 13:00:00|11656.5|11596.5|11658.1|11618.1|11660.6|11618.1|11655.6|11595.6|0
1620998100000|2021-05-14 13:15:00|11652.6|11628.6|11655.1|11631.1|11655.1|11631.1|11652.6|11628.6|2
1620998400000|2021-05-14 13:20:00|11652.6|11628.6|11645.1|11621.1|11657.6|11633.6|11645.1|11621.1|12
1620998700000|2021-05-14 13:25:00|11658.1|11618.1|11652.7|11628.7|11658.1|11628.7|11647.6|11617.7|6
1620999300000|2021-05-14 13:35:00|11650.6|11626.6|11650.2|11626.2|11650.6|11626.6|11650.2|11626.2|0
1620999600000|2021-05-14 13:40:00|||||||||1
1621000500000|2021-05-14 13:55:00|11647.7|11623.7|11645.2|11621.2|11647.7|11623.7|11645.2|11621.2|7
1621000800000|2021-05-14 14:00:00|11645.1|11605.1|11658.2|11634.2|11658.2|11634.2|11643.7|11605.1|7
1621001100000|2021-05-14 14:05:00|11658.7|11634.7|11678.2|11654.2|11678.7|11654.2|11658.7|11634.7|11
1621001400000|2021-05-14 14:10:00|11677.8|11653.8|11641.7|11581.7|11677.8|11653.8|11638.8|11578.8|7
1621001700000|2021-05-14 14:15:00|11639.7|11579.7|11633.8|11573.8|11639.7|11579.7|11633.8|11573.8|0
1621002000000|2021-05-14 14:20:00|11636.3|11576.3|11593.7|11569.7|11636.3|11597.2|11593.7|11559.2|5
1621002300000|2021-05-14 14:25:00|11633.3|11573.3|11606.8|11566.8|11633.3|11604.3|11606.8|11559.3|13
1621002600000|2021-05-14 14:30:00|11604.3|11564.3|11621.8|11581.8|11631.3|11581.8|11604.3|11564.3|1
1621002900000|2021-05-14 14:35:00|11624.3|11584.3|11626.3|11602.3|11626.3|11602.3|11618.3|11584.3|2
1621003200000|2021-05-14 14:40:00|11622.2|11598.2|11618.4|11578.4|11622.2|11598.2|11618.4|11578.4|5
1621003500000|2021-05-14 14:45:00|11608.4|11584.4|11586.8|11546.8|11608.4|11584.4|11586.3|11546.8|8
1621003800000|2021-05-14 14:50:00|11604.3|11544.3|11601.8|11541.8|11604.3|11544.3|11601.8|11541.8|2
1621004100000|2021-05-14 14:55:00|11603.9|11543.9|11591.9|11551.9|11603.9|11551.9|11591.4|11539.3|1
1621004400000|2021-05-14 15:00:00|11594.4|11554.4|11633.4|11593.4|11633.4|11593.4|11583.9|11554.4|5
1621004700000|2021-05-14 15:05:00|11635.5|11595.5|11637|11613|11642.5|11613|11635.5|11595.5|5
1621005000000|2021-05-14 15:10:00|11650|11610|11653|11593|11653|11625.5|11647|11593|3
1621005300000|2021-05-14 15:15:00|11651|11591|11636|11576|11651|11591|11625.5|11565.5|5
1621005600000|2021-05-14 15:20:00|11636.5|11576.5|11649|11589|11654|11594|11636.5|11576.5|0
1621005900000|2021-05-14 15:25:00|11644|11604|11656.4|11632.4|11663.1|11632.4|11636.4|11603.1|2
1621006200000|2021-05-14 15:30:00|11653.9|11629.9|11656.5|11632.5|11660.5|11636.5|11653.9|11629.9|2
1621006500000|2021-05-14 15:35:00|11654.4|11630.4|11661.3|11621.3|11661.3|11632.5|11654.4|11620.4|6
1621006800000|2021-05-14 15:40:00|11659.4|11635.4|11660.4|11620.4|11661.3|11635.4|11645.8|11619.9|1
1621007100000|2021-05-14 15:45:00|11648.4|11624.4|11645.9|11621.9|11648.4|11624.4|11645.9|11621.9|0
1621007400000|2021-05-14 15:50:00|11652.4|11628.4|11664|11640|11666.1|11642.1|11652.4|11628.4|5
1621007700000|2021-05-14 15:55:00|11664.5|11640.5|11679.3|11655.3|11681.4|11657.4|11664.5|11640.5|3
1621008000000|2021-05-14 16:00:00|11683.4|11659.4|11700.6|11676.6|11700.6|11676.6|11679.3|11651.9|17
1621008300000|2021-05-14 16:05:00|11698.6|11674.6|11695.5|11671.5|11707.5|11683.5|11695.5|11671.5|12
1621008600000|2021-05-14 16:10:00|11697.5|11673.5|11654.9|11594.9|11697.5|11673.5|11626.9|11592.8|27
1621008900000|2021-05-14 16:15:00|11656.9|11596.9|11606.4|11582.4|11667.4|11623.8|11606.4|11571.9|11
1621009200000|2021-05-14 16:20:00|11608.9|11584.9|11622.4|11562.4|11627.6|11584.9|11606|11554.9|10
1621009500000|2021-05-14 16:25:00|11621.5|11561.5|11621.5|11561.5|11621.5|11561.5|11617.4|11557.4|10
1621009800000|2021-05-14 16:30:00|11628.5|11568.5|11629|11569|11638.5|11578.5|11626.5|11566.5|6
1621010100000|2021-05-14 16:35:00|11631.3|11571.3|11652.6|11612.6|11665.1|11613.6|11626.1|11566.1|8
1621010400000|2021-05-14 16:40:00|11664.7|11604.7|11665.1|11605.1|11665.1|11613.1|11652.6|11604.7|2
1621010700000|2021-05-14 16:45:00|11652.6|11612.6|11653.1|11613.1|11665.2|11613.1|11652.6|11605.1|3
1621011000000|2021-05-14 16:50:00|11652.7|11612.7|11663.8|11603.8|11665.2|11613.2|11637.2|11603.3|0
1621011300000|2021-05-14 16:55:00|11657.7|11617.7|11653.8|11613.8|11657.7|11617.7|11639.7|11613.8|1
1621011600000|2021-05-14 17:00:00|11655.8|11615.8|11658.8|11618.8|11658.8|11618.8|11639.7|11613.8|3
1621011900000|2021-05-14 17:05:00|11659.3|11619.3|11646.8|11622.8|11659.3|11624.8|11646.8|11618.8|2
1621012200000|2021-05-14 17:10:00|11647.2|11623.2|11647.7|11623.7|11660.2|11626.2|11646.8|11618.8|2
1621012500000|2021-05-14 17:15:00|11646.3|11622.3|11650.4|11626.4|11650.4|11626.4|11646.3|11622.3|1
1621012800000|2021-05-14 17:20:00|11650.9|11626.9|11660.7|11620.7|11660.7|11630.8|11642.3|11616.2|10
1621013100000|2021-05-14 17:25:00|11645.2|11621.2|11691.4|11667.4|11698.4|11674.4|11645.2|11621.2|59
1621013400000|2021-05-14 17:30:00|11693.4|11669.4|11674.8|11650.8|11698.9|11671.9|11674.8|11650.8|5
1621013700000|2021-05-14 17:35:00|11677.3|11653.3|11677.3|11653.3|11677.3|11653.3|11674.8|11650.8|0
1621014000000|2021-05-14 17:40:00|11674.4|11650.4|11676.4|11652.4|11676.4|11652.4|11673.9|11649.9|1
1621014300000|2021-05-14 17:45:00|11685|11661|11694.6|11654.6|11699.1|11675.1|11682.5|11648|12
1621014600000|2021-05-14 17:50:00|11692.5|11652.5|11688|11648|11696.6|11672.1|11687.5|11648|7
1621014900000|2021-05-14 17:55:00|11682.1|11658.1|11692.6|11632.6|11702.1|11670.1|11677.9|11617.9|33
1621252800000|2021-05-17 12:00:00|11861.4|11837.4|11855.6|11815.6|11894.1|11849.4|11850.6|11802.5|41
1621253100000|2021-05-17 12:05:00|11857.5|11817.5|11856.4|11816.4|11858.1|11831.1|11843|11816.4|14
1621253400000|2021-05-17 12:10:00|11854.1|11814.1|11847.4|11823.4|11854.1|11823.4|11837.2|11813.2|4
1621253700000|2021-05-17 12:15:00|11849.9|11825.9|11857.2|11817.2|11865.3|11837.7|11847.4|11812.9|12
1621254000000|2021-05-17 12:20:00|11859.1|11819.1|11848.6|11824.6|11859.7|11829|11848.6|11814.1|3
1621254300000|2021-05-17 12:25:00|11849.2|11825.2|11849.2|11825.2|11849.2|11825.2|11849.2|11825.2|0
1621254600000|2021-05-17 12:30:00|11854.2|11830.2|11857.3|11833.3|11860.3|11833.3|11849.2|11815.9|5
1621254900000|2021-05-17 12:35:00|11844|11820|11883.8|11823.8|11886.3|11828.9|11844|11814.2|43
1621255200000|2021-05-17 12:40:00|11868.8|11828.8|11873.4|11833.4|11883.2|11836.3|11866.9|11823.2|4
1621255500000|2021-05-17 12:45:00|11893|11833|11912.3|11852.3|11919.2|11890.3|11886.7|11833|47
1621255800000|2021-05-17 12:50:00|11908.4|11848.4|11893.4|11833.4|11908.4|11848.4|11890.9|11830.9|0
1621256100000|2021-05-17 12:55:00|11889.6|11829.6|11870.1|11846.1|11902.7|11854.6|11870.1|11829.6|6
1621256400000|2021-05-17 13:00:00|11872|11848|11864.2|11824.2|11875.1|11851.1|11858.7|11824.2|11
1621256700000|2021-05-17 13:05:00|11861.7|11821.7|11858.7|11834.7|11864.2|11834.7|11843.5|11819.5|11
1621257000000|2021-05-17 13:10:00|11858.8|11834.8|11858.8|11834.8|11858.8|11834.8|11858.8|11834.8|2
1621257600000|2021-05-17 13:20:00|11863.8|11839.8|11866.3|11842.3|11866.3|11842.3|11863.8|11839.8|2
1621257900000|2021-05-17 13:25:00|11854.4|11830.4|11870.6|11830.6|11870.6|11834.8|11853.8|11819.9|35
1621258200000|2021-05-17 13:30:00|11873.5|11833.5|11891.2|11851.2|11903.2|11854.8|11861.7|11825.5|32
1621258500000|2021-05-17 13:35:00|11889.3|11849.3|11889.3|11849.3|11910.5|11883.5|11889.3|11843.2|25
1621258800000|2021-05-17 13:40:00|11883.2|11859.2|11873.2|11833.2|11889.3|11862.3|11865.2|11833.2|5
1621259100000|2021-05-17 13:45:00|11845.6|11821.6|11848.2|11788.2|11849.7|11821.6|11833.2|11773.2|11
1621259400000|2021-05-17 13:50:00|11840.5|11780.5|11761.3|11701.3|11840.5|11788.7|11736.5|11676.5|46
1621259700000|2021-05-17 13:55:00|11759.4|11699.4|11749.6|11709.6|11771.1|11715.7|11728.7|11695.5|8
1621260000000|2021-05-17 14:00:00|11746.7|11706.7|11760.1|11736.1|11791.3|11736.1|11746.7|11706.7|4
1621260300000|2021-05-17 14:05:00|11760.6|11736.6|11788.2|11748.2|11788.2|11754.3|11760.6|11736.6|20
1621260600000|2021-05-17 14:10:00|11807.5|11747.5|11812.8|11788.8|11818.8|11788.8|11807.5|11747.5|6
1621260900000|2021-05-17 14:15:00|11815.3|11791.3|11813.9|11789.9|11817.8|11793.8|11813.3|11789.3|4
1621261200000|2021-05-17 14:20:00|11816.2|11776.2|11814.4|11774.4|11816.3|11792.3|11804.5|11774.4|15
1621261500000|2021-05-17 14:25:00|11814.5|11774.5|11820.3|11796.3|11828.3|11796.3|11814.5|11768.3|5
1621261800000|2021-05-17 14:30:00|11818.4|11794.4|11820.9|11796.9|11820.9|11796.9|11818.4|11794.4|10
1621262100000|2021-05-17 14:35:00|11825.3|11801.3|11847.8|11823.8|11850.3|11826.3|11825.3|11801.3|14
1621262400000|2021-05-17 14:40:00|11841.4|11801.4|11844.2|11820.2|11844.2|11820.2|11836.1|11798.3|7
1621262700000|2021-05-17 14:45:00|11846.1|11822.1|11846.7|11822.7|11846.7|11822.7|11844.2|11820.2|18
1621263000000|2021-05-17 14:50:00|11843.2|11803.2|11837.2|11797.2|11843.2|11803.3|11827.3|11797.2|5
1621263300000|2021-05-17 14:55:00|11831.7|11807.7|11850.8|11826.8|11850.8|11826.8|11829.2|11805.2|3
1621263600000|2021-05-17 15:00:00|11848.3|11824.3|11845.8|11821.8|11848.3|11824.3|11840.8|11816.8|3
1621263900000|2021-05-17 15:05:00|11849.6|11825.6|11850.8|11826.8|11850.8|11826.8|11849.6|11825.6|0
1621264200000|2021-05-17 15:10:00|11854.7|11830.7|11857|11833|11857|11833|11854.7|11830.7|13
1621264500000|2021-05-17 15:15:00|11854.5|11830.5|11849.3|11825.3|11857|11833|11846.3|11822.3|9
1621264800000|2021-05-17 15:20:00|11851.3|11827.3|11853.2|11829.2|11862|11838|11849.3|11815.4|7
1621265100000|2021-05-17 15:25:00|11862|11838|11855.5|11815.5|11864|11840|11855.4|11815.4|3
1621265400000|2021-05-17 15:30:00|11856|11816|11855.5|11815.5|11856|11816|11855.5|11815.5|1
1621265700000|2021-05-17 15:35:00|11853.8|11829.8|11858|11818|11864.3|11829.8|11853.8|11818|1
1621266000000|2021-05-17 15:40:00|11855.5|11815.5|11862.4|11822.4|11870.5|11825.4|11849.4|11809.9|3
1621266300000|2021-05-17 15:45:00|11864.3|11824.3|11864|11840|11866.2|11840|11858|11818|3
1621266600000|2021-05-17 15:50:00|11866.5|11842.5|11866.5|11842.5|11866.5|11842.5|11866.5|11842.5|6
1621266900000|2021-05-17 15:55:00|11869|11845|11864.6|11840.6|11869|11845|11864.6|11840.6|17
1621267200000|2021-05-17 16:00:00|11867.1|11843.1|11869.1|11845.1|11869.1|11845.1|11867.1|11843.1|4
1621267500000|2021-05-17 16:05:00|11867.1|11843.1|11866.6|11842.6|11872.9|11848.9|11866.6|11842.6|11
1621267800000|2021-05-17 16:10:00|11862.7|11838.7|11861.6|11837.6|11864.1|11840.1|11861.6|11837.6|3
1621268100000|2021-05-17 16:15:00|||||||||1
1621268400000|2021-05-17 16:20:00|11863.5|11839.5|11871.6|11847.6|11871.6|11847.6|11863.5|11839.5|6
1621268700000|2021-05-17 16:25:00|11872.2|11848.2|11879.1|11855.1|11881.6|11857.6|11872.2|11848.2|21
1621269000000|2021-05-17 16:30:00|11876.6|11852.6|11863.9|11803.9|11879.1|11855.1|11862|11802|9
1621269300000|2021-05-17 16:35:00|11855.8|11815.8|11857|11817|11863.9|11817|11855.8|11802|0
1621269600000|2021-05-17 16:40:00|11870.8|11810.8|11877|11817|11877|11817|11870.8|11810.8|0
1621269900000|2021-05-17 16:45:00|11882.8|11822.8|11874.8|11850.8|11882.8|11850.8|11873.6|11822.8|2
1621270200000|2021-05-17 16:50:00|11876.7|11852.7|11863.2|11803.2|11877.3|11853.3|11857|11803.2|5
1621270500000|2021-05-17 16:55:00|11865.1|11805.1|11857|11817|11869|11817.6|11857|11803.2|1
1621270800000|2021-05-17 17:00:00|11857.1|11817.1|11865.4|11841.4|11870.7|11843.7|11852.9|11817.1|2
1621271100000|2021-05-17 17:05:00|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1621271400000|2021-05-17 17:10:00|11866.7|11842.7|11859.8|11835.8|11866.7|11842.7|11854.8|11830.8|3
1621271700000|2021-05-17 17:15:00|11860.4|11836.4|11859.8|11835.8|11860.4|11836.4|11859.8|11835.8|3
1621272000000|2021-05-17 17:20:00|11859.9|11835.9|11872.4|11848.4|11883.4|11855.9|11859.9|11835.9|8
1621272300000|2021-05-17 17:25:00|11872.9|11848.9|11929.8|11889.8|11934.3|11910.3|11872.9|11848.9|61
1621272600000|2021-05-17 17:30:00|11925.4|11885.4|11914.3|11890.3|11939.8|11903.4|11910.6|11874.8|8
1621272900000|2021-05-17 17:35:00|11900.5|11876.5|11892.3|11852.3|11902.9|11876.5|11892.3|11852.3|1
1621273200000|2021-05-17 17:40:00|11886.2|11862.2|11892.3|11852.3|11892.9|11862.8|11886.2|11852.3|3
1621273500000|2021-05-17 17:45:00|11894.1|11854.1|11904.3|11880.3|11907.9|11880.3|11894.1|11847.3|6
1621273800000|2021-05-17 17:50:00|11904.4|11880.4|11901.9|11877.9|11911.8|11882.9|11899.9|11847.4|6
1621274100000|2021-05-17 17:55:00|11903.8|11879.8|11914.9|11874.9|11916.8|11882.3|11893.8|11847.4|16
1621339200000|2021-05-18 12:00:00|11899.9|11875.9|11901.8|11877.8|11912.3|11879.7|11879.3|11845.4|43
1621339500000|2021-05-18 12:05:00|11899.9|11875.9|11832.9|11792.9|11903.7|11879.7|11814.9|11790.9|34
1621339800000|2021-05-18 12:10:00|11803|11779|11818|11794|11828.5|11794|11771.1|11736|24
1621340100000|2021-05-18 12:15:00|11820.5|11796.5|11824.8|11784.8|11828.5|11796.5|11816|11766.7|6
1621340400000|2021-05-18 12:20:00|11820.5|11796.5|11821.2|11797.2|11827.3|11798.4|11820.5|11786.6|7
1621340700000|2021-05-18 12:25:00|11827.3|11787.3|11831.7|11791.7|11831.7|11797.2|11821.2|11787.3|5
1621341000000|2021-05-18 12:30:00|11825.6|11801.6|11835|11811|11851.7|11811|11825.6|11786.7|12
1621341300000|2021-05-18 12:35:00|11835.6|11811.6|11843.7|11819.7|11854.2|11829.7|11835.6|11811.6|26
1621341600000|2021-05-18 12:40:00|11848.7|11824.7|11849.9|11825.9|11854.2|11827.8|11843.7|11814.2|3
1621341900000|2021-05-18 12:45:00|11846.2|11822.2|11863.1|11839.1|11878.6|11844.1|11843.1|11793.5|40
1621342200000|2021-05-18 12:50:00|11869.2|11829.2|11863.1|11839.1|11878.1|11854.1|11862.5|11828.6|2
1621342500000|2021-05-18 12:55:00|11869.2|11829.2|11868.6|11828.6|11869.8|11844.1|11858.1|11828.6|8
1621342800000|2021-05-18 13:00:00|11862.5|11838.5|11876.3|11852.3|11880.5|11853.5|11862.5|11829.2|38
1621343100000|2021-05-18 13:05:00|11878.1|11854.1|11877.5|11853.5|11878.2|11854.2|11877.5|11853.5|30
1621343400000|2021-05-18 13:10:00|11878.2|11854.2|11863.2|11839.2|11878.2|11854.2|11855.7|11831.7|7
1621343700000|2021-05-18 13:15:00|11856.9|11832.9|11873.7|11833.7|11873.7|11836.7|11856.9|11832.9|4
1621344000000|2021-05-18 13:20:00|11867.6|11843.6|11875.7|11851.7|11875.7|11851.7|11867.6|11843.6|5
1621344300000|2021-05-18 13:25:00|11878.2|11854.2|11843.1|11783.1|11879.9|11854.2|11823.1|11778.1|31
1621344600000|2021-05-18 13:30:00|11835.6|11795.6|11858.1|11798.1|11858.7|11813.1|11835.6|11787.5|9
1621344900000|2021-05-18 13:35:00|11858.7|11798.7|11850.6|11810.6|11858.7|11811.2|11850.6|11798.7|0
1621345200000|2021-05-18 13:40:00|11852.5|11812.5|11862.6|11838.6|11873.1|11839.2|11845.7|11812.5|8
1621345500000|2021-05-18 13:45:00|11872.5|11832.5|11870.2|11846.2|11873.2|11846.2|11867.7|11832.5|2
1621345800000|2021-05-18 13:50:00|11873.2|11813.2|11858.2|11818.2|11873.2|11823.2|11850.7|11800.7|6
1621346100000|2021-05-18 13:55:00|11856.3|11816.3|11858.2|11818.2|11858.2|11818.2|11855.7|11815.7|0
1621346400000|2021-05-18 14:00:00|11865.2|11841.2|11865.2|11841.2|11880.7|11851.2|11850.2|11820.7|12
1621346700000|2021-05-18 14:05:00|11863.3|11839.3|11862.7|11838.7|11863.3|11839.3|11862.7|11838.7|1
1621347000000|2021-05-18 14:10:00|11857.7|11833.7|11863.2|11823.2|11865.7|11833.7|11857.7|11823.2|5
1621347300000|2021-05-18 14:15:00|11857.7|11833.7|11860.3|11836.3|11860.3|11836.3|11857.7|11833.7|1
1621347600000|2021-05-18 14:20:00|11855.8|11815.8|11842.8|11818.8|11855.8|11818.8|11842.8|11813.9|3
1621347900000|2021-05-18 14:25:00|11840.9|11816.9|11840.3|11816.3|11840.9|11816.9|11840.3|11816.3|1
1621348200000|2021-05-18 14:30:00|11830.3|11806.3|11832.8|11808.8|11832.8|11808.8|11827.8|11803.8|15
1621348500000|2021-05-18 14:35:00|11835.3|11811.3|11843.9|11803.9|11845.9|11821.9|11833.4|11803.9|7
1621348800000|2021-05-18 14:40:00|11843.4|11819.4|11894.1|11870.1|11894.1|11870.1|11843.4|11819.4|11
1621349100000|2021-05-18 14:45:00|11892.2|11868.2|11888.3|11848.3|11894.1|11870.1|11887.8|11848.3|6
1621349400000|2021-05-18 14:50:00|11888.4|11848.4|11877.2|11853.2|11888.4|11853.2|11874.7|11848.4|1
1621349700000|2021-05-18 14:55:00|11875.4|11851.4|11863.5|11839.5|11875.4|11851.4|11862.9|11829|12
1621350000000|2021-05-18 15:00:00|11865.4|11841.4|11881|11857|11886|11862|11865.4|11841.4|22
1621350300000|2021-05-18 15:05:00|11877.3|11853.3|11879.2|11855.2|11881.7|11857.7|11872.3|11848.3|10
1621350600000|2021-05-18 15:10:00|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|0
1621350900000|2021-05-18 15:15:00|||||||||5
1621351200000|2021-05-18 15:20:00|11879.8|11855.8|11892.2|11852.2|11898.6|11874.6|11877.3|11852.2|20
1621351500000|2021-05-18 15:25:00|11894.1|11854.1|11892.2|11852.2|11894.1|11854.1|11892.2|11852.2|1
1621351800000|2021-05-18 15:30:00|11896|11856|11898.6|11874.6|11900.5|11876.5|11890.5|11856|12
1621352100000|2021-05-18 15:35:00|11889.2|11865.2|11886.1|11862.1|11889.2|11865.2|11886.1|11862.1|14
1621352400000|2021-05-18 15:40:00|11888|11864|11892.4|11868.4|11892.4|11868.4|11888|11864|3
1621352700000|2021-05-18 15:45:00|11893.7|11869.7|11880.5|11856.5|11894.3|11870.3|11880.5|11850.4|4
1621353000000|2021-05-18 15:50:00|11890.4|11850.4|11885.6|11861.6|11890.4|11861.6|11880.5|11848.5|1
1621353300000|2021-05-18 15:55:00|11878.7|11854.7|11883.7|11859.7|11892.3|11865.9|11873.7|11849.7|8
1621353600000|2021-05-18 16:00:00|11886.2|11862.2|11876.2|11852.2|11886.2|11862.2|11873.1|11817.3|25
1621353900000|2021-05-18 16:05:00|||||||||2
1621354200000|2021-05-18 16:10:00|11878.1|11854.1|11878.7|11854.7|11878.7|11854.7|11876.2|11852.2|4
1621354500000|2021-05-18 16:15:00|11876.2|11852.2|11800|11776|11878.7|11854.7|11796.9|11763|36
1621354800000|2021-05-18 16:20:00|11805|11781|11814.9|11774.9|11838.6|11781|11805|11772.4|3
1621355100000|2021-05-18 16:25:00|11816.8|11776.8|11827.4|11787.4|11834.9|11794.2|11816.8|11773|3
1621355400000|2021-05-18 16:30:00|11821.3|11797.3|11808.7|11768.7|11826.3|11802.3|11806.9|11768.7|4
1621355700000|2021-05-18 16:35:00|11811.2|11771.2|11808.7|11768.7|11811.2|11771.2|11808.7|11768.7|2
1621356000000|2021-05-18 16:40:00|11803.2|11779.2|11808.7|11768.7|11808.7|11779.2|11803.2|11768.7|0
1621356300000|2021-05-18 16:45:00|11802.6|11778.6|11808.8|11784.8|11808.8|11784.8|11802.6|11778.6|6
1621356600000|2021-05-18 16:50:00|11808.2|11784.2|11811.2|11771.2|11827.5|11799.2|11808.2|11767.5|2
1621356900000|2021-05-18 16:55:00|11811.3|11771.3|11808.8|11768.8|11816.3|11776.3|11808.8|11768.8|1
1621357200000|2021-05-18 17:00:00|11798.3|11774.3|11808.8|11768.8|11808.8|11774.3|11795.8|11768.8|2
1621357500000|2021-05-18 17:05:00|11786.3|11746.3|11755.8|11731.8|11786.3|11756.2|11755.8|11731.8|23
1621357800000|2021-05-18 17:10:00|11753.9|11729.9|11765.2|11741.2|11771.3|11743|11753.3|11728.8|6
1621358100000|2021-05-18 17:15:00|11767.1|11743.1|11769.6|11745.6|11780.1|11750.6|11767.1|11739.4|7
1621358400000|2021-05-18 17:20:00|11779.4|11739.4|11758.3|11734.3|11780.1|11755.6|11758.3|11734.3|12
1621358700000|2021-05-18 17:25:00|11766.5|11742.5|11825.1|11765.1|11825.1|11781.4|11761.5|11737.5|27
1621359000000|2021-05-18 17:30:00|11817.6|11777.6|11825.1|11765.1|11825.7|11798.1|11814|11762.6|6
1621359300000|2021-05-18 17:35:00|11801.5|11777.5|11799.6|11775.6|11801.5|11777.5|11799.6|11775.6|1
1621359600000|2021-05-18 17:40:00|11805.1|11765.1|11804.5|11764.5|11805.1|11765.1|11802.6|11762.6|5
1621359900000|2021-05-18 17:45:00|11794.7|11770.7|11784.7|11760.7|11802.7|11770.7|11774.7|11740.2|9
1621360200000|2021-05-18 17:50:00|11790.2|11750.2|11774.7|11750.7|11794.6|11765.7|11774.7|11733.3|8
1621360500000|2021-05-18 17:55:00|11778.4|11754.4|11777.2|11753.2|11779.7|11755.7|11774.7|11750.7|2
1621425600000|2021-05-19 12:00:00|11821.1|11781.1|11655|11631|11828.6|11794.1|11651.3|11618|60
1621425900000|2021-05-19 12:05:00|11656.9|11632.9|11729.3|11669.3|11729.3|11669.3|11656.9|11632.9|3
1621426200000|2021-05-19 12:10:00|11728.7|11668.7|11716.9|11656.9|11728.7|11668.7|11716.8|11656.8|1
1621426500000|2021-05-19 12:15:00|11717.5|11657.5|11717.5|11657.5|11717.5|11657.5|11717.5|11657.5|3
1621426800000|2021-05-19 12:20:00|11690.9|11650.9|11685|11645|11690.9|11650.9|11685|11645|1
1621427100000|2021-05-19 12:25:00|11685.1|11645.1|11696.4|11656.4|11715.7|11656.4|11672.1|11644.4|16
1621427400000|2021-05-19 12:30:00|11690.2|11666.2|11695.9|11671.9|11719.3|11671.9|11690.2|11659.3|3
1621427700000|2021-05-19 12:35:00|11711.4|11671.4|11710.2|11686.2|11716.4|11686.2|11710.2|11671.4|2
1621428000000|2021-05-19 12:40:00|11712.2|11688.2|11773.3|11733.3|11775.8|11733.3|11710.2|11686.2|8
1621428300000|2021-05-19 12:45:00|11788.3|11728.3|11736.4|11676.4|11790.8|11756.9|11735.9|11676.4|8
1621428600000|2021-05-19 12:50:00|11725.9|11701.9|11691|11667|11756.4|11701.9|11691|11663.9|5
1621428900000|2021-05-19 12:55:00|11681|11657|11711.5|11651.5|11716.6|11657|11668.5|11643|9
1621429200000|2021-05-19 13:00:00|11714|11654|11714|11654|11714|11654|11711.5|11651.5|2
1621429500000|2021-05-19 13:05:00|11731.5|11671.5|11759|11699|11759|11699|11726.5|11666.5|2
1621429800000|2021-05-19 13:10:00|11761.5|11701.5|11769|11709|11769|11709|11759|11699|2
1621430100000|2021-05-19 13:15:00|11767|11707|11774.6|11714.6|11774.6|11714.6|11767|11707|2
1621430400000|2021-05-19 13:20:00|11773.9|11713.9|11749.1|11689.1|11774.6|11714.6|11734.1|11685.9|7
1621430700000|2021-05-19 13:25:00|11747.2|11687.2|11731.6|11691.6|11747.2|11694.7|11731.6|11686.6|0
1621431000000|2021-05-19 13:30:00|11731.1|11707.1|11733.4|11693.4|11746.6|11714.6|11721.1|11679.1|26
1621431300000|2021-05-19 13:35:00|11735.9|11675.9|11715.9|11655.9|11743.4|11683.4|11698.6|11655.9|11
1621431600000|2021-05-19 13:40:00|11712.8|11652.8|11719.1|11659.1|11721|11668.5|11708.5|11652.8|0
1621431900000|2021-05-19 13:45:00|11714.6|11674.6|11718.5|11678.5|11718.5|11678.5|11714.6|11674.6|0
1621432200000|2021-05-19 13:50:00|11705|11681|11698.7|11674.7|11717.8|11686.5|11698.7|11674.7|2
1621432500000|2021-05-19 13:55:00|11700.3|11640.3|11687.9|11627.9|11702.8|11651.5|11648|11620.3|14
1621432800000|2021-05-19 14:00:00|11685.4|11625.4|11677.9|11637.9|11687.9|11637.9|11670.4|11625.4|3
1621433100000|2021-05-19 14:05:00|11680.4|11640.4|11676|11616|11680.4|11646.5|11667.4|11616|9
1621433400000|2021-05-19 14:10:00|11676.1|11616.1|11616.7|11556.7|11676.1|11616.1|11616.7|11556.7|58
1621433700000|2021-05-19 14:15:00|11608.6|11568.6|11576.1|11516.1|11621.7|11569.2|11570.4|11510.4|24
1621434000000|2021-05-19 14:20:00|11574.2|11514.2|11585.4|11525.4|11587.9|11537.9|11574.2|11514.2|19
1621434300000|2021-05-19 14:25:00|11576.3|11552.3|11592.9|11532.9|11607.9|11552.3|11576.3|11530.4|8
1621434600000|2021-05-19 14:30:00|11593|11533|11563.1|11539.1|11593|11562.3|11562.5|11533|8
1621434900000|2021-05-19 14:35:00|11563.8|11539.8|11550.1|11526.1|11563.8|11539.8|11550.1|11526.1|8
1621435200000|2021-05-19 14:40:00|||||||||1
1621435500000|2021-05-19 14:45:00|11550.2|11526.2|11539.5|11515.5|11552.5|11526.2|11539.5|11512.5|1
1621435800000|2021-05-19 14:50:00|11537.7|11513.7|11463.9|11439.9|11552.5|11513.7|11462|11430|64
1621436100000|2021-05-19 14:55:00|11478.2|11438.2|11484.4|11444.4|11504.4|11452.4|11465.2|11436.9|20
1621436400000|2021-05-19 15:00:00|11487|11447|11504.4|11444.4|11506.9|11454.9|11471.4|11444.4|17
1621436700000|2021-05-19 15:05:00|11506.2|11446.2|11523.2|11499.2|11536.2|11501.7|11506.2|11446.2|3
1621437000000|2021-05-19 15:10:00|11528.4|11468.4|11514.4|11454.4|11528.4|11468.4|11514.4|11454.4|7
1621437300000|2021-05-19 15:15:00|11516.9|11456.9|11516.3|11456.3|11529.4|11469.4|11511.9|11451.9|4
1621437600000|2021-05-19 15:20:00|11519.4|11459.4|11530|11470|11530|11482.5|11505.1|11456.3|5
1621437900000|2021-05-19 15:25:00|11531.3|11471.3|11504|11480|11531.3|11487.5|11504|11466.3|2
1621438200000|2021-05-19 15:30:00|11501.5|11477.5|11534.5|11474.5|11535.8|11511.8|11501.5|11463.8|15
1621438500000|2021-05-19 15:35:00|11536.3|11496.3|11532|11492|11574.5|11514.5|11510.8|11456.3|26
1621438800000|2021-05-19 15:40:00|11520.3|11496.3|11529.5|11489.5|11537|11499.2|11515.8|11463.9|9
1621439100000|2021-05-19 15:45:00|11528.9|11488.9|11523.2|11463.2|11542|11503.2|11514|11456.4|2
1621439400000|2021-05-19 15:50:00|11523.9|11463.9|11529.1|11505.1|11537|11505.1|11521.4|11463.9|3
1621439700000|2021-05-19 15:55:00|11537.1|11477.1|11537.1|11477.1|11537.1|11505.1|11526.4|11477.1|1
1621440000000|2021-05-19 16:00:00|11523.4|11483.4|11485.9|11461.9|11523.4|11488.2|11485.9|11456.4|4
1621440300000|2021-05-19 16:05:00|11484.1|11460.1|11485.9|11461.9|11485.9|11461.9|11483.4|11459.4|0
1621440600000|2021-05-19 16:10:00|11486|11462|11526.5|11466.5|11531.5|11471.5|11486|11462|5
1621440900000|2021-05-19 16:15:00|||||||||1
1621441200000|2021-05-19 16:20:00|11524|11464|11488.5|11464.5|11524|11467.6|11488.5|11456.5|8
1621441500000|2021-05-19 16:25:00|11486.7|11462.7|11486|11462|11511.5|11471.5|11478.5|11451.3|18
1621441800000|2021-05-19 16:30:00|11537.1|11477.1|11536.5|11476.5|11562.7|11507|11529.7|11470.8|51
1621442100000|2021-05-19 16:35:00|11538.4|11478.4|11539|11479|11539|11479|11538.4|11478.4|2
1621442400000|2021-05-19 16:40:00|11540.9|11480.9|11541.6|11481.6|11541.6|11481.6|11540.9|11480.9|0
1621442700000|2021-05-19 16:45:00|11554.2|11494.2|11581.6|11521.6|11581.6|11521.6|11531.1|11481.6|11
1621443000000|2021-05-19 16:50:00|11591.6|11531.6|11506.1|11482.1|11591.6|11531.6|11506.1|11482.1|7
1621443300000|2021-05-19 16:55:00|11512.3|11472.3|11511.6|11451.6|11515.4|11472.3|11509.1|11451.6|9
1621443600000|2021-05-19 17:00:00|11510.9|11450.9|11506.1|11482.1|11510.9|11482.1|11489.8|11442.3|5
1621443900000|2021-05-19 17:05:00|11504.1|11480.1|11511.6|11451.6|11517.4|11484.6|11504.1|11451.6|23
1621444200000|2021-05-19 17:10:00|11509.8|11449.8|11511.7|11451.7|11516|11482.1|11506.1|11449.8|2
1621444500000|2021-05-19 17:15:00|11509.2|11449.2|11491.2|11467.2|11512.3|11482.2|11491.2|11442.3|10
1621444800000|2021-05-19 17:20:00|||||||||3
1621445100000|2021-05-19 17:25:00|11482|11458|11496.7|11436.7|11499.2|11458|11458.7|11434.7|53
1621445400000|2021-05-19 17:30:00|11484.9|11444.9|11492.4|11432.4|11495.7|11460.7|11483.5|11431.7|3
1621445700000|2021-05-19 17:35:00|11480.5|11440.5|11486.2|11462.2|11498.6|11462.2|11480.5|11435.4|2
1621446000000|2021-05-19 17:40:00|11488.7|11464.7|11488.7|11464.7|11488.7|11464.7|11488.7|11464.7|2
1621446300000|2021-05-19 17:45:00|11488.8|11464.8|11476.3|11452.3|11501.8|11464.8|11473.8|11441.1|22
1621446600000|2021-05-19 17:50:00|11472.6|11448.6|11502.4|11442.4|11504.3|11448.6|11458.8|11431.8|21
1621446900000|2021-05-19 17:55:00|11501.8|11441.8|11514.3|11454.3|11514.3|11454.3|11459.5|11435.5|14
1621512000000|2021-05-20 12:00:00|11505.8|11445.8|11484.9|11460.9|11534.6|11477.4|11484.9|11432.8|10
1621512300000|2021-05-20 12:05:00|11494.7|11454.7|11494.7|11454.7|11494.7|11466.3|11484.9|11452.9|3
1621512600000|2021-05-20 12:10:00|11488.5|11464.5|11489.2|11465.2|11496.5|11465.2|11488.5|11454.7|0
1621512900000|2021-05-20 12:15:00|11491|11467|11529.7|11469.7|11539.4|11500.9|11489.2|11450.4|10
1621513200000|2021-05-20 12:20:00|11530.4|11470.4|11494.9|11470.9|11544.7|11495.4|11494.9|11470.4|4
1621513500000|2021-05-20 12:25:00|11492.4|11468.4|11494.2|11470.2|11499.2|11475.2|11489.9|11465.9|6
1621513800000|2021-05-20 12:30:00|11494.3|11470.3|11534.8|11474.8|11534.8|11482.3|11491.8|11467.8|2
1621514100000|2021-05-20 12:35:00|11538.4|11478.4|11568.7|11528.7|11579.8|11535.3|11534.3|11478.4|11
1621514400000|2021-05-20 12:40:00|11567.3|11527.3|11601.6|11541.6|11601.6|11562.8|11549.3|11519.8|12
1621514700000|2021-05-20 12:45:00|11600.9|11540.9|11614.8|11554.8|11621.2|11561.2|11600.9|11540.9|0
1621515000000|2021-05-20 12:50:00|11616.2|11556.2|11627.3|11567.3|11628.7|11568.7|11616.2|11556.2|4
1621515300000|2021-05-20 12:55:00|11620.9|11580.9|11657.3|11597.3|11662.3|11620.3|11620.9|11575.5|14
1621515600000|2021-05-20 13:00:00|11661.2|11601.2|11654.9|11614.9|11664.8|11619.8|11654.9|11596.2|2
1621515900000|2021-05-20 13:05:00|11649.4|11625.4|11654.9|11614.9|11654.9|11625.4|11649.4|11614.9|0
1621516200000|2021-05-20 13:10:00|11648.7|11624.7|11655.6|11615.6|11655.6|11625.4|11648.7|11615.6|0
1621516500000|2021-05-20 13:15:00|11656.3|11616.3|11685.6|11625.6|11685.6|11631.1|11653.7|11616.3|4
1621516800000|2021-05-20 13:20:00|11662.2|11638.2|11689.9|11649.9|11689.9|11652.9|11644.7|11617.8|8
1621517100000|2021-05-20 13:25:00|11727.4|11667.4|11729.4|11705.4|11739.9|11705.4|11727.4|11667.4|15
1621517400000|2021-05-20 13:30:00|11731.9|11707.9|11737|11713|11755.2|11731.2|11731.9|11707.4|35
1621517700000|2021-05-20 13:35:00|11750.4|11710.4|11752.5|11712.5|11765|11712.5|11750.4|11705|5
1621518000000|2021-05-20 13:40:00|11750.7|11710.7|11738.8|11714.8|11750.7|11714.8|11734.5|11708.6|7
1621518300000|2021-05-20 13:45:00|11737|11713|11760.2|11736.2|11760.2|11736.2|11737|11708.6|17
1621518600000|2021-05-20 13:50:00|11767|11743|11813.8|11789.8|11819.5|11795.5|11760.2|11736.2|65
1621518900000|2021-05-20 13:55:00|11814.5|11790.5|11818.6|11778.6|11820|11793|11793.8|11769.8|18
1621519200000|2021-05-20 14:00:00|11813.6|11773.6|11788.9|11728.9|11855.3|11831.3|11788.9|11728.9|113
1621519500000|2021-05-20 14:05:00|11789|11729|11769|11729|11789|11749.9|11769|11724|8
1621519800000|2021-05-20 14:10:00|11770.1|11730.1|11776.4|11752.4|11789.4|11755.6|11760.3|11726.5|7
1621520100000|2021-05-20 14:15:00|11778.2|11754.2|11816.2|11756.2|11823.7|11763.7|11778.2|11744.4|12
1621520400000|2021-05-20 14:20:00|11816.9|11756.9|11809.4|11749.4|11821.9|11766.5|11802.3|11749.4|2
1621520700000|2021-05-20 14:25:00|11771.4|11747.4|11751|11727|11809.4|11755.3|11751|11727|29
1621521000000|2021-05-20 14:30:00|11748.5|11724.5|11734|11694|11752.6|11727|11723.3|11678.3|4
1621521300000|2021-05-20 14:35:00|11734.1|11694.1|11741.1|11717.1|11754.1|11717.1|11733.3|11694.1|2
1621521600000|2021-05-20 14:40:00|||||||||1
1621521900000|2021-05-20 14:45:00|11736.1|11712.1|11736.1|11712.1|11736.1|11712.1|11736.1|11712.1|4
1621522200000|2021-05-20 14:50:00|11736.9|11696.9|11711.1|11687.1|11736.9|11697.8|11711.1|11687.1|7
1621522500000|2021-05-20 14:55:00|11729.9|11689.9|11753.4|11693.4|11753.4|11693.4|11729.9|11685.9|2
1621522800000|2021-05-20 15:00:00|||||||||1
1621523100000|2021-05-20 15:05:00|11745.9|11685.9|11753.5|11693.5|11753.5|11693.5|11745.9|11685.9|1
1621523400000|2021-05-20 15:10:00|11755.3|11695.3|11757.8|11717.8|11765.3|11717.8|11755.3|11695.3|3
1621523700000|2021-05-20 15:15:00|11759.6|11719.6|11731|11691|11760.3|11724.7|11731|11691|5
1621524000000|2021-05-20 15:20:00|11721.2|11697.2|11720.5|11696.5|11731|11700.8|11718|11689.6|3
1621524300000|2021-05-20 15:25:00|11724.1|11700.1|11754.6|11714.6|11760.3|11720.8|11724.1|11700.1|4
1621524600000|2021-05-20 15:30:00|11743|11719|11741.6|11717.6|11743|11719|11741.6|11717.6|5
1621524900000|2021-05-20 15:35:00|11741.7|11717.7|11747.9|11687.9|11747.9|11717.7|11739.2|11687.9|2
1621525200000|2021-05-20 15:40:00|11746.1|11686.1|11732.9|11692.9|11746.1|11693.6|11732.9|11685.4|2
1621525500000|2021-05-20 15:45:00|11727.3|11687.3|11717.2|11677.2|11732.2|11687.3|11674.9|11647.9|17
1621525800000|2021-05-20 15:50:00|11721.8|11697.8|11739.7|11679.7|11739.7|11697.8|11714.9|11669.7|6
1621526100000|2021-05-20 15:55:00|11742.2|11682.2|11739.7|11679.7|11742.2|11682.2|11739.7|11679.7|0
1621526400000|2021-05-20 16:00:00|11741.5|11681.5|11744.7|11684.7|11744.7|11692.2|11732.2|11681.5|1
1621526700000|2021-05-20 16:05:00|11732.2|11692.2|11732.3|11692.3|11744.8|11693|11732.2|11684|0
1621527000000|2021-05-20 16:10:00|11744.8|11684.8|11744.8|11684.8|11744.8|11684.8|11744.8|11684.8|1
1621527600000|2021-05-20 16:20:00|11733|11693|11744.8|11684.8|11744.8|11693|11729.8|11684.1|6
1621527900000|2021-05-20 16:25:00|11733|11693|11756.8|11732.8|11757.7|11733.5|11733|11684.8|8
1621528200000|2021-05-20 16:30:00|11759.3|11735.3|11786.8|11762.8|11789.8|11763.5|11759.3|11735.3|11
1621528500000|2021-05-20 16:35:00|11783.2|11759.2|11784.9|11724.9|11785.9|11759.2|11756.5|11697.3|6
1621528800000|2021-05-20 16:40:00|11774|11750|11785.6|11745.6|11789.9|11750|11771.1|11726.3|8
1621529100000|2021-05-20 16:45:00|11787.4|11747.4|11790.6|11730.6|11791.3|11748.1|11763.3|11725.6|5
1621529400000|2021-05-20 16:50:00|11781.6|11757.6|11786.5|11762.5|11786.5|11762.5|11781.6|11757.6|1
1621529700000|2021-05-20 16:55:00|11785.1|11761.1|11785.1|11761.1|11785.1|11761.1|11785.1|11761.1|4
1621530000000|2021-05-20 17:00:00|||||||||8
1621530300000|2021-05-20 17:05:00|11782.6|11758.6|11769.1|11745.1|11785.1|11761.1|11769.1|11745.1|20
1621530600000|2021-05-20 17:10:00|11771.9|11747.9|11787.1|11747.1|11789.6|11753.3|11771.9|11746.4|2
1621530900000|2021-05-20 17:15:00|11788.1|11728.1|11765.7|11725.7|11788.1|11730.7|11765.7|11720.7|3
1621531200000|2021-05-20 17:20:00|11753.2|11705.7|11753.2|11693.2|11756|11713.2|11753.2|11693.2|2
1621531500000|2021-05-20 17:25:00|11765|11713.2|11790.2|11766.2|11795.3|11766.2|11727.7|11693.2|38
1621531800000|2021-05-20 17:30:00|11787.7|11763.7|11792.7|11768.7|11792.7|11768.7|11787.7|11763.7|5
1621532100000|2021-05-20 17:35:00|11790.7|11750.7|11797|11773|11797|11773|11786.3|11750.7|16
1621532400000|2021-05-20 17:40:00|11797.8|11773.8|11762.8|11738.8|11797.8|11773.8|11762.8|11738.8|13
1621532700000|2021-05-20 17:45:00|11750.3|11726.3|11756|11732|11783.3|11736.3|11747.8|11720.8|34
1621533000000|2021-05-20 17:50:00|11755.3|11731.3|11763.3|11723.3|11780.8|11732|11745.3|11715.5|5
1621533300000|2021-05-20 17:55:00|11775.1|11715.1|11789.4|11729.4|11793.3|11765.6|11775.1|11715.1|20
1621598400000|2021-05-21 12:00:00|11807.9|11747.9|11804.3|11764.3|11807.9|11767.3|11770.8|11710.8|8
1621598700000|2021-05-21 12:05:00|11794.6|11770.6|11811.4|11787.4|11811.4|11787.4|11793.8|11769.8|30
1621599000000|2021-05-21 12:10:00|11812.1|11788.1|11812.1|11788.1|11812.1|11788.1|11812.1|11788.1|1
1621599300000|2021-05-21 12:15:00|11811.4|11787.4|11813.9|11789.9|11813.9|11789.9|11811.4|11787.4|2
1621599600000|2021-05-21 12:20:00|11816.4|11792.4|11854.9|11830.9|11854.9|11830.9|11816.4|11792.4|49
1621599900000|2021-05-21 12:25:00|11856|11832|11861|11837|11861|11837|11856|11832|5
1621600200000|2021-05-21 12:30:00|11861.7|11837.7|11870|11846|11870|11846|11861|11837|13
1621600500000|2021-05-21 12:35:00|11871.7|11847.7|11871|11847|11876.7|11852.7|11867.2|11843.2|13
1621600800000|2021-05-21 12:40:00|||||||||1
1621601100000|2021-05-21 12:45:00|11872.5|11848.5|11880.3|11856.3|11880.3|11856.3|11872.5|11848.5|4
1621601400000|2021-05-21 12:50:00|11882.1|11858.1|11882.8|11858.8|11884.6|11860.6|11880.3|11856.3|12
1621601700000|2021-05-21 12:55:00|11881.1|11857.1|11883|11843|11883|11857.1|11881.1|11841.6|6
1621602000000|2021-05-21 13:00:00|11881.1|11857.1|11873.3|11849.3|11882.8|11858.8|11871.5|11847.5|4
1621602300000|2021-05-21 13:05:00|11871.5|11847.5|11869.1|11845.1|11871.5|11847.5|11869|11845|1
1621602600000|2021-05-21 13:10:00|11871.6|11847.6|11867.3|11843.3|11871.6|11847.6|11863|11839|12
1621602900000|2021-05-21 13:15:00|11865.5|11841.5|11863.1|11839.1|11867.3|11843.3|11863.1|11839.1|5
1621603200000|2021-05-21 13:20:00|11874.6|11834.6|11861.7|11801.7|11874.6|11846.9|11843.6|11783.6|34
1621603500000|2021-05-21 13:25:00|11866.7|11806.7|11871.7|11811.7|11871.7|11811.7|11866.7|11806.7|8
1621603800000|2021-05-21 13:30:00|||||||||4
1621604100000|2021-05-21 13:35:00|11884|11824|11881.9|11857.9|11889.2|11857.9|11881.2|11824|2
1621604400000|2021-05-21 13:40:00|11883.7|11859.7|11884.5|11860.5|11885.9|11861.9|11883.7|11859.7|9
1621604700000|2021-05-21 13:45:00|11887.5|11827.5|11882.5|11822.5|11887.5|11827.5|11882.5|11822.5|6
1621605000000|2021-05-21 13:50:00|11872.5|11812.5|11860.7|11800.7|11887.2|11827.2|11835.7|11788.2|5
1621605300000|2021-05-21 13:55:00|11857.2|11797.2|11845.7|11785.7|11881.5|11821.5|11845.7|11785.7|1
1621605600000|2021-05-21 14:00:00|11829.7|11769.7|11865.8|11825.8|11874.7|11826.5|11829.7|11769.7|5
1621605900000|2021-05-21 14:05:00|11865|11825|11869|11829|11869|11838.8|11862.8|11825|1
1621606500000|2021-05-21 14:15:00|11862.8|11838.8|11872.1|11848.1|11879|11850.3|11862.8|11837.6|4
1621606800000|2021-05-21 14:20:00|11874.6|11850.6|11852.1|11828.1|11874.6|11850.6|11852.1|11821.8|5
1621607100000|2021-05-21 14:25:00|11852.8|11828.8|11851.8|11827.8|11852.8|11828.8|11849.6|11825.6|1
1621607400000|2021-05-21 14:30:00|11853.6|11829.6|11865.9|11825.9|11879.1|11830.3|11847.1|11817.6|2
1621607700000|2021-05-21 14:35:00|11869.4|11829.4|11865.1|11825.1|11878.4|11830.9|11854.9|11817.6|1
1621608000000|2021-05-21 14:40:00|11862.4|11838.4|11862.6|11822.6|11867.6|11840.6|11860.6|11822.6|3
1621608300000|2021-05-21 14:45:00|11857.1|11833.1|11854.9|11814.9|11863.4|11833.1|11847.2|11814.9|3
1621608600000|2021-05-21 14:50:00|11848.6|11824.6|11877.7|11817.7|11877.7|11828.2|11847.2|11813.4|7
1621608900000|2021-05-21 14:55:00|11879.2|11819.2|11865.2|11825.2|11879.9|11825.9|11865.2|11816.9|4
1621609200000|2021-05-21 15:00:00|11877.7|11817.7|11870.4|11846.4|11882.7|11846.4|11862.9|11817.7|2
1621609500000|2021-05-21 15:05:00|11870.5|11846.5|11864.4|11840.4|11871.2|11847.2|11864.4|11840.4|6
1621609800000|2021-05-21 15:10:00|11866.9|11842.9|11868|11844|11878.5|11844.7|11855.7|11831.7|15
1621610100000|2021-05-21 15:15:00|11865.5|11841.5|11864.8|11840.8|11865.5|11841.5|11864.7|11840.7|1
1621610400000|2021-05-21 15:20:00|11866.5|11842.5|11865.5|11841.5|11866.5|11842.5|11864|11840|4
1621610700000|2021-05-21 15:25:00|11864.8|11840.8|11859.8|11835.8|11864.8|11840.8|11859.8|11835.8|0
1621611000000|2021-05-21 15:30:00|11861.3|11837.3|11863|11839|11864.8|11840.8|11861.3|11837.3|1
1621611300000|2021-05-21 15:35:00|11860.5|11836.5|11859.6|11819.6|11869.1|11840.1|11850.3|11795.3|8
1621611600000|2021-05-21 15:40:00|11871.3|11811.3|11856.6|11832.6|11872.1|11833.3|11856.6|11811.3|1
1621611900000|2021-05-21 15:45:00|11866.3|11826.3|11851.6|11827.6|11867.1|11833.3|11851.6|11826.3|1
1621612200000|2021-05-21 15:50:00|11849.1|11825.1|11839.1|11815.1|11849.1|11825.1|11836.6|11812.6|3
1621612500000|2021-05-21 15:55:00|11857.1|11817.1|11852.9|11792.9|11859.6|11817.1|11842.1|11792.1|7
1621612800000|2021-05-21 16:00:00|11844.6|11804.6|11832.9|11792.9|11854.6|11804.6|11826.6|11791.1|0
1621613100000|2021-05-21 16:05:00|11831.1|11791.1|11828.7|11788.7|11832.9|11792.9|11828.6|11788.6|0
1621613400000|2021-05-21 16:10:00|11815.7|11791.7|11826.7|11802.7|11832.9|11802.7|11815.7|11791.7|1
1621613700000|2021-05-21 16:15:00|11828.4|11804.4|11848.7|11788.7|11862.2|11812.7|11828.4|11783.7|6
1621614000000|2021-05-21 16:20:00|11852.2|11792.2|11859.7|11799.7|11859.7|11799.7|11852.2|11792.2|1
1621614300000|2021-05-21 16:25:00|11862.2|11802.2|11872.2|11812.2|11872.2|11820.5|11859.7|11802.2|2
1621614600000|2021-05-21 16:30:00|11865.7|11825.7|11877.2|11837.2|11877.2|11842.7|11865.7|11825.7|12
1621614900000|2021-05-21 16:35:00|11877.3|11837.3|11877.3|11837.3|11877.3|11837.3|11877.3|11837.3|0
1621615200000|2021-05-21 16:40:00|11871|11847|11871.8|11847.8|11871.8|11847.8|11871|11847|2
1621615500000|2021-05-21 16:45:00|11874.3|11850.3|11883.3|11859.3|11889.3|11865.3|11874.3|11850.3|4
1621615800000|2021-05-21 16:50:00|11882.3|11858.3|11873.3|11849.3|11885.8|11861.8|11871.5|11847.5|8
1621616100000|2021-05-21 16:55:00|11875.8|11851.8|11880.1|11856.1|11880.1|11856.1|11875.8|11851.8|3
1621616400000|2021-05-21 17:00:00|11882.6|11858.6|11882.6|11858.6|11888.8|11861.1|11878.3|11848.8|9
1621616700000|2021-05-21 17:05:00|11885.1|11861.1|11888.3|11864.3|11888.3|11864.3|11885.1|11861.1|0
1621617000000|2021-05-21 17:10:00|11888.4|11864.4|11888.4|11864.4|11890.1|11866.1|11885.9|11861.9|2
1621617300000|2021-05-21 17:15:00|11890.1|11866.1|11890.9|11866.9|11895.1|11871.1|11889.1|11865.1|16
1621617600000|2021-05-21 17:20:00|11889.1|11865.1|11885.1|11861.1|11895.9|11871.9|11885.1|11861.1|10
1621617900000|2021-05-21 17:25:00|11882.2|11858.2|11872.7|11848.7|11895.2|11871.2|11867.7|11838.2|43
1621618200000|2021-05-21 17:30:00|11875.2|11851.2|11875.2|11851.2|11875.9|11851.9|11875.2|11851.2|2
1621618800000|2021-05-21 17:40:00|11875.9|11851.9|11871|11847|11876|11852|11871|11847|0
1621619100000|2021-05-21 17:45:00|11866|11842|11838.5|11814.5|11866|11842|11838.5|11814.5|6
1621619400000|2021-05-21 17:50:00|11839.2|11815.2|11838.5|11814.5|11849|11815.2|11838.5|11809|2
1621619700000|2021-05-21 17:55:00|||||||||3
1621857600000|2021-05-24 12:00:00|11881.7|11841.7|11842.5|11802.5|11882.5|11854.7|11832.9|11802.5|44
1621857900000|2021-05-24 12:05:00|11836.2|11812.2|11764.2|11704.2|11842.5|11813.8|11764.2|11704.2|25
1621858200000|2021-05-24 12:10:00|11760.9|11700.9|11689.2|11629.2|11760.9|11700.9|11664.2|11606.7|14
1621858500000|2021-05-24 12:15:00|11744.2|11684.2|11744.2|11684.2|11746.7|11686.7|11744.2|11684.2|3
1621858800000|2021-05-24 12:20:00|11740.9|11680.9|11734.2|11674.2|11740.9|11680.9|11734.2|11674.2|0
1621859100000|2021-05-24 12:25:00|11734.3|11674.3|11731.8|11691.8|11734.3|11691.8|11731.8|11674.3|0
1621859400000|2021-05-24 12:30:00|11729.2|11689.2|11734.3|11674.3|11736.8|11689.2|11729.2|11674.3|4
1621859700000|2021-05-24 12:35:00|11736.8|11676.8|11801.8|11741.8|11801.8|11741.8|11729.3|11676.8|5
1621860000000|2021-05-24 12:40:00|11786.8|11746.8|11756.8|11696.8|11786.8|11753.1|11756.8|11696.8|7
1621860300000|2021-05-24 12:45:00|11751.8|11691.8|11738.5|11698.5|11751.8|11698.5|11738.5|11681|1
1621860600000|2021-05-24 12:50:00|11733.8|11709.8|11738.6|11698.6|11738.6|11709.8|11733.8|11698.5|1
1621860900000|2021-05-24 12:55:00|11742|11682|11716|11676|11742|11682|11716|11670.1|0
1621861200000|2021-05-24 13:00:00|11710.5|11686.5|11771.9|11711.9|11771.9|11711.9|11710.5|11686.5|6
1621861500000|2021-05-24 13:05:00|11771|11711|11775.5|11751.5|11791|11751.5|11771|11711|1
1621861800000|2021-05-24 13:10:00|11788|11764|11778.5|11718.5|11806|11771.5|11771|11711|11
1621862100000|2021-05-24 13:15:00|11780.2|11720.2|11783.6|11723.6|11788.6|11728.6|11780.2|11720.2|0
1621862400000|2021-05-24 13:20:00|11785.3|11725.3|11760.3|11700.3|11785.3|11725.3|11760.3|11700.3|8
1621862700000|2021-05-24 13:25:00|||||||||4
1621863000000|2021-05-24 13:30:00|11762|11702|11765.3|11705.3|11765.3|11705.3|11762|11702|0
1621863300000|2021-05-24 13:35:00|11767.8|11707.8|11760.3|11700.3|11767.8|11733.3|11757.3|11700.3|2
1621863600000|2021-05-24 13:40:00|11760.4|11700.4|11762.9|11702.9|11762.9|11709.5|11740.3|11697.9|3
1621863900000|2021-05-24 13:45:00|11765.4|11705.4|11759.5|11719.5|11767.9|11719.5|11759.5|11705.4|0
1621864200000|2021-05-24 13:50:00|11760.4|11720.4|11762.9|11702.9|11762.9|11720.4|11756.9|11700.4|9
1621864500000|2021-05-24 13:55:00|11757.9|11717.9|11770.4|11730.4|11770.4|11730.9|11752.4|11717.9|11
1621864800000|2021-05-24 14:00:00|11772.9|11732.9|11777.9|11717.9|11778.8|11732.9|11765.4|11705.4|5
1621865100000|2021-05-24 14:05:00|11777.1|11717.1|11775.4|11715.4|11780.5|11741.6|11765.6|11715.4|5
1621865400000|2021-05-24 14:10:00|11769.6|11729.6|11801.2|11741.2|11801.2|11741.2|11769.6|11729.4|4
1621865700000|2021-05-24 14:15:00|11802.1|11742.1|11801.3|11741.3|11808|11767.6|11776.8|11739.6|4
1621866000000|2021-05-24 14:20:00|11803|11743|11809.6|11749.6|11809.6|11749.6|11803|11743|14
1621866300000|2021-05-24 14:25:00|11810.5|11750.5|11818.8|11778.8|11827.1|11778.8|11810.5|11750.5|4
1621866600000|2021-05-24 14:30:00|11819.6|11779.6|11790.5|11750.5|11821.3|11781.3|11790.5|11738.9|8
1621867200000|2021-05-24 14:40:00|11792.2|11752.2|11768.4|11744.4|11792.2|11765.2|11768.4|11744.4|3
1621867500000|2021-05-24 14:45:00|11767.6|11743.6|11828.1|11768.1|11828.1|11768.1|11761.8|11737.8|7
1621867800000|2021-05-24 14:50:00|11819.7|11779.7|11775.1|11751.1|11828.1|11781.2|11771.8|11739.8|3
1621868100000|2021-05-24 14:55:00|11773.4|11749.4|11777.7|11753.7|11781.5|11753.7|11773.4|11739.8|0
1621868400000|2021-05-24 15:00:00|11778.2|11738.2|11778.2|11738.2|11778.2|11738.2|11778.2|11738.2|4
1621868700000|2021-05-24 15:05:00|11779.8|11739.8|11824|11784|11829.9|11784|11773.5|11738.2|3
1621869000000|2021-05-24 15:10:00|11817.6|11793.6|11824.9|11784.9|11824.9|11793.6|11817.6|11784.9|0
1621869300000|2021-05-24 15:15:00|11823.4|11799.4|11821.8|11797.8|11823.4|11799.4|11818.5|11794.5|3
1621869600000|2021-05-24 15:20:00|11824.3|11800.3|11824.3|11800.3|11824.3|11800.3|11821.8|11797.8|1
1621869900000|2021-05-24 15:25:00|11821|11797|11824.3|11800.3|11824.3|11800.3|11821|11797|2
1621870200000|2021-05-24 15:30:00|11826.1|11802.1|11828.6|11804.6|11828.6|11804.6|11826.1|11802.1|3
1621870500000|2021-05-24 15:35:00|11831.1|11807.1|11841.1|11817.1|11854.1|11824.6|11831.1|11807.1|13
1621870800000|2021-05-24 15:40:00|11837.8|11813.8|11837.8|11813.8|11837.8|11813.8|11837.8|11813.8|1
1621871100000|2021-05-24 15:45:00|11839.5|11815.5|11838.6|11814.6|11839.5|11815.5|11838.6|11814.6|0
1621871400000|2021-05-24 15:50:00|11840.3|11816.3|11845.3|11821.3|11845.3|11821.3|11838.6|11814.6|2
1621871700000|2021-05-24 15:55:00|11842|11818|11845.3|11821.3|11845.3|11821.3|11840.3|11816.3|3
1621872000000|2021-05-24 16:00:00|11843.7|11819.7|11834.2|11794.2|11847.8|11823.8|11834.2|11794.2|18
1621872300000|2021-05-24 16:05:00|11824.5|11800.5|11821.2|11797.2|11824.5|11800.5|11821.2|11797.2|5
1621872600000|2021-05-24 16:10:00|11818.7|11794.7|11763.7|11739.7|11818.7|11794.7|11763.7|11738.3|9
1621872900000|2021-05-24 16:15:00|11765.4|11741.4|11761.2|11737.2|11777.9|11753.9|11761.2|11737.2|10
1621873200000|2021-05-24 16:20:00|11766.1|11742.1|11754.2|11714.2|11773.4|11746.4|11750.5|11713.4|6
1621873500000|2021-05-24 16:25:00|11741.3|11717.3|11723.8|11699.8|11741.3|11717.3|11723.7|11699.2|2
1621873800000|2021-05-24 16:30:00|11720.4|11696.4|11705.4|11681.4|11725.1|11696.4|11705.4|11681.4|8
1621874100000|2021-05-24 16:35:00|11702.1|11678.1|11753.4|11693.4|11755.9|11695.9|11700.4|11676.4|5
1621874700000|2021-05-24 16:45:00|11760.9|11700.9|11763.5|11703.5|11763.5|11703.5|11760.9|11700.9|0
1621875300000|2021-05-24 16:55:00|11764.3|11704.3|11746|11686|11764.3|11734.9|11743.5|11686|7
1621875600000|2021-05-24 17:00:00|||||||||1
1621875900000|2021-05-24 17:05:00|11745.1|11685.1|11745.2|11685.2|11745.2|11717.4|11735.3|11685.1|3
1621876200000|2021-05-24 17:10:00|11741.4|11717.4|11740.2|11700.2|11751.2|11717.4|11740.2|11685.2|5
1621876500000|2021-05-24 17:15:00|11737.2|11713.2|11739.7|11715.7|11739.7|11715.7|11737.2|11713.2|0
1621876800000|2021-05-24 17:20:00|11741.3|11717.3|11791.8|11731.8|11791.8|11742.7|11741.3|11717.3|4
1621877100000|2021-05-24 17:25:00|11792.7|11732.7|11858.1|11834.1|11858.1|11834.1|11767.2|11732.7|19
1621877400000|2021-05-24 17:30:00|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|11860.6|11836.6|1
1621877700000|2021-05-24 17:35:00|11864.7|11840.7|11863.1|11839.1|11865.6|11841.6|11863.1|11839.1|0
1621878000000|2021-05-24 17:40:00|11864.8|11840.8|11865.6|11841.6|11868.1|11844.1|11864.8|11840.8|1
1621878600000|2021-05-24 17:50:00|11865.7|11841.7|11888.7|11828.7|11888.7|11844.2|11863.2|11828.7|7
1621878900000|2021-05-24 17:55:00|11887.8|11827.8|11882|11822|11887.8|11827.8|11882|11822|4
1621944000000|2021-05-25 12:00:00|11819.7|11759.7|11783.1|11723.1|11819.7|11759.7|11774.7|11723.1|5
1621944300000|2021-05-25 12:05:00|11774.7|11734.7|11783.1|11723.1|11783.1|11734.7|11774.7|11723.1|1
1621944600000|2021-05-25 12:10:00|11781.5|11721.5|11783.1|11723.1|11783.1|11723.1|11781.5|11721.5|7
1621944900000|2021-05-25 12:15:00|11784.7|11724.7|11748.5|11724.5|11786.3|11735.4|11746.9|11722.9|5
1621945200000|2021-05-25 12:20:00|11741|11717|11740.1|11716.1|11741|11717|11738.5|11714.5|2
1621945500000|2021-05-25 12:25:00|11740.2|11716.2|11740.2|11716.2|11740.2|11716.2|11740.2|11716.2|0
1621945800000|2021-05-25 12:30:00|11741.8|11717.8|11775.7|11715.7|11777.4|11721.2|11741.8|11715.7|2
1621946400000|2021-05-25 12:40:00|11773.2|11713.2|11756.4|11716.4|11773.2|11718.9|11756.4|11710.5|1
1621946700000|2021-05-25 12:45:00|11755.5|11715.5|11755.5|11715.5|11755.5|11715.5|11755.5|11715.5|0
1621947000000|2021-05-25 12:50:00|11745.9|11721.9|11763|11703|11763|11721.9|11730.2|11701.4|6
1621947300000|2021-05-25 12:55:00|11763.1|11703.1|11759.7|11719.7|11763.1|11719.7|11757.9|11701.4|0
1621947600000|2021-05-25 13:00:00|11750.1|11726.1|11735.3|11711.3|11765.1|11732.7|11735.3|11699|2
1621947900000|2021-05-25 13:05:00|11732.8|11708.8|11686.9|11662.9|11733.7|11709.7|11681.9|11657.9|27
1621948200000|2021-05-25 13:10:00|11683.3|11659.3|11677.8|11653.8|11693.3|11659.7|11675.3|11651.3|6
1621948800000|2021-05-25 13:20:00|11680.3|11656.3|11728.3|11668.3|11734.9|11674.9|11680.3|11655.8|5
1621949100000|2021-05-25 13:25:00|11725.8|11665.8|11675.8|11635.8|11725.8|11665.8|11667.1|11629.2|33
1621949400000|2021-05-25 13:30:00|11675.9|11635.9|11707.7|11667.7|11707.7|11667.7|11675.9|11622.6|6
1621949700000|2021-05-25 13:35:00|11704.8|11644.8|11715.2|11655.2|11727.7|11667.7|11698.4|11638.4|1
1621950000000|2021-05-25 13:40:00|11716.8|11656.8|11725.2|11665.2|11729.3|11669.3|11715.2|11655.2|1
1621950300000|2021-05-25 13:45:00|11726.8|11666.8|11726.8|11666.8|11729.3|11669.3|11725.2|11665.2|0
1621950600000|2021-05-25 13:50:00|11725.2|11665.2|11721.8|11661.8|11725.2|11665.2|11720.2|11660.2|0
1621950900000|2021-05-25 13:55:00|11728.2|11668.2|11720.9|11660.9|11731.8|11671.8|11666.3|11642.3|4
1621951200000|2021-05-25 14:00:00|11720|11660|11702.6|11642.6|11720|11660|11702.6|11642.6|2
1621951500000|2021-05-25 14:05:00|11662.1|11638.1|11660.1|11620.1|11686|11638.1|11652.1|11612.6|18
1621952100000|2021-05-25 14:15:00|||||||||1
1621952400000|2021-05-25 14:20:00|11657.6|11617.6|11657.6|11617.6|11660.1|11620.1|11657.6|11617.6|4
1621953000000|2021-05-25 14:30:00|11657.7|11617.7|11657.7|11617.7|11657.7|11617.7|11657.7|11617.7|0
1621953300000|2021-05-25 14:35:00|11657.2|11633.2|11657.7|11617.7|11657.7|11633.2|11657.2|11617.7|9
1621954200000|2021-05-25 14:50:00|11644.9|11620.9|11647.2|11623.2|11663.6|11633.2|11642.2|11618.2|6
1621954500000|2021-05-25 14:55:00|||||||||1
1621954800000|2021-05-25 15:00:00|11645.6|11621.6|11640.7|11616.7|11646.3|11622.3|11640.6|11616.6|6
1621955100000|2021-05-25 15:05:00|11642.3|11618.3|11635.7|11611.7|11642.3|11618.3|11635.7|11611.7|7
1621955400000|2021-05-25 15:10:00|11627.5|11603.5|11609.8|11585.8|11627.5|11603.5|11609.8|11585.8|29
1621955700000|2021-05-25 15:15:00|11602.3|11578.3|11593.2|11569.2|11617.8|11578.3|11590.7|11557.8|19
1621956000000|2021-05-25 15:20:00|11602.8|11562.8|11593.2|11569.2|11602.8|11569.2|11593.2|11562.8|0
1621956300000|2021-05-25 15:25:00|11598|11574|11593.2|11569.2|11599.8|11575.8|11593.2|11569.2|3
1621956600000|2021-05-25 15:30:00|11590.7|11566.7|11603.8|11563.8|11603.8|11573.4|11588.3|11563.8|10
1621956900000|2021-05-25 15:35:00|11599|11575|11583.3|11559.3|11603.8|11575.9|11582.4|11558.4|18
1621957200000|2021-05-25 15:40:00|11596.1|11556.1|11612.9|11572.9|11617.9|11588.4|11587.4|11553.8|9
1621957500000|2021-05-25 15:45:00|11602.4|11578.4|11613.8|11573.8|11614.7|11586.8|11602.4|11567.9|1
1621957800000|2021-05-25 15:50:00|11604.2|11580.2|11637.9|11597.9|11662|11610.9|11604.2|11567.9|4
1621958100000|2021-05-25 15:55:00|11633.3|11609.3|11772.2|11712.2|11835.1|11811.1|11633.3|11595.4|35
1621958400000|2021-05-25 16:00:00|11780.2|11720.2|11822.3|11762.3|11859.8|11799.8|11780.2|11720.2|49
1621958700000|2021-05-25 16:05:00|11814.3|11754.3|11797.3|11737.3|11817.3|11757.3|11790.7|11730.7|7
1621959000000|2021-05-25 16:10:00|11795.7|11735.7|11803.2|11743.2|11812.3|11752.3|11789.8|11729.8|0
1621959300000|2021-05-25 16:15:00|11789.8|11729.8|11813.2|11753.2|11819.8|11759.8|11789.8|11729.8|1
1621959600000|2021-05-25 16:20:00|11814.8|11754.8|11813.2|11753.2|11818.2|11758.2|11807.3|11747.3|2
1621959900000|2021-05-25 16:25:00|11814.8|11754.8|11815.7|11775.7|11819.8|11775.7|11812.3|11754.8|18
1621960200000|2021-05-25 16:30:00|11809.3|11785.3|11834.9|11794.9|11839.8|11805.3|11809.3|11776.4|7
1621960500000|2021-05-25 16:35:00|11834|11774|11822.4|11762.4|11839.9|11793.3|11817.4|11757.4|4
1621960800000|2021-05-25 16:40:00|11823.3|11763.3|11830.8|11770.8|11830.8|11770.8|11820.8|11760.8|1
1621961100000|2021-05-25 16:45:00|11833.3|11773.3|11834.9|11774.9|11834.9|11774.9|11821.5|11761.5|4
1621961400000|2021-05-25 16:50:00|11831.3|11771.3|11824.9|11764.9|11831.3|11771.3|11824.9|11764.9|3
1621961700000|2021-05-25 16:55:00|11826.5|11766.5|11834.9|11774.9|11834.9|11774.9|11826.5|11766.5|1
1621962000000|2021-05-25 17:00:00|11823.3|11799.3|11823.4|11783.4|11835|11799.3|11822.5|11774|1
1621962300000|2021-05-25 17:05:00|11822.5|11782.5|11797.5|11737.5|11822.5|11785.5|11789.1|11729.1|6
1621962900000|2021-05-25 17:15:00|11796.6|11736.6|11759.1|11719.1|11796.6|11767.1|11753.6|11719.1|3
1621963200000|2021-05-25 17:20:00|11751.1|11727.1|11748.6|11724.6|11753.6|11729.6|11748.6|11724.6|0
1621963500000|2021-05-25 17:25:00|11753.6|11729.6|11786.6|11746.6|11799.1|11750.5|11725.4|11700.9|10
1621963800000|2021-05-25 17:30:00|11789.1|11749.1|11809.1|11749.1|11814.1|11754.1|11789.1|11746.6|0
1621964100000|2021-05-25 17:35:00|11811.6|11751.6|11814.2|11754.2|11814.2|11754.2|11809.1|11749.1|0
1621965000000|2021-05-25 17:50:00|11804.2|11780.2|11782.6|11722.6|11819.2|11789.7|11781|11721|14
1621965300000|2021-05-25 17:55:00|11784.2|11724.2|11790.1|11730.1|11804.2|11758.3|11761|11701|6
1622030400000|2021-05-26 12:00:00|11791.2|11731.2|11775.3|11715.3|11792.7|11732.7|11711.2|11660.2|18
1622030700000|2021-05-26 12:05:00|11772.1|11712.1|11796.2|11736.2|11796.2|11736.2|11742.8|11682.8|5
1622031000000|2021-05-26 12:10:00|11807.2|11747.2|11817.8|11757.8|11817.8|11757.8|11807.2|11747.2|0
1622031300000|2021-05-26 12:15:00|11819.4|11759.4|11821.9|11761.9|11821.9|11761.9|11819.4|11759.4|2
1622031600000|2021-05-26 12:20:00|11820.3|11760.3|11819.4|11759.4|11820.3|11760.3|11817.8|11757.8|0
1622031900000|2021-05-26 12:25:00|11814.4|11754.4|11816.9|11756.9|11816.9|11756.9|11814.4|11754.4|1
1622032200000|2021-05-26 12:30:00|11818.5|11758.5|11821.9|11761.9|11826|11766|11817.8|11757.8|0
1622032500000|2021-05-26 12:35:00|11823.5|11781.9|11854.4|11794.4|11856.9|11796.9|11823.5|11781.9|2
1622032800000|2021-05-26 12:40:00|11856|11796|11837|11777|11856.9|11796.9|11836.3|11776.9|3
1622033100000|2021-05-26 12:45:00|11825.4|11785.4|11816|11756|11825.4|11787.5|11809|11756|1
1622033700000|2021-05-26 12:55:00|11817|11757|11817|11757|11817|11757|11817|11757|1
1622034000000|2021-05-26 13:00:00|11821.7|11761.7|11834.5|11774.5|11834.5|11774.5|11821.7|11761.7|1
1622034300000|2021-05-26 13:05:00|11837|11777|11829.5|11789.5|11837|11789.5|11829.5|11777|1
1622034600000|2021-05-26 13:10:00|11832|11792|11832|11792|11832|11792|11832|11792|0
1622034900000|2021-05-26 13:15:00|11825.6|11801.6|11816.1|11756.1|11850.6|11826.6|11808.6|11756.1|12
1622035200000|2021-05-26 13:20:00|11808.6|11768.6|11848.6|11788.6|11851.1|11798.6|11805.6|11756.1|2
1622035500000|2021-05-26 13:25:00|11853.1|11829.1|11853.2|11829.2|11866.1|11831.7|11853.1|11824.3|29
1622035800000|2021-05-26 13:30:00|||||||||2
1622036100000|2021-05-26 13:35:00|11850.7|11826.7|11863.7|11823.7|11870.7|11846.7|11850.7|11823.7|21
1622036400000|2021-05-26 13:40:00|11865.3|11825.3|11868.7|11828.7|11868.7|11828.7|11865.3|11825.3|2
1622036700000|2021-05-26 13:45:00|11865.3|11825.3|11868.7|11828.7|11868.7|11828.7|11865.3|11825.3|0
1622037000000|2021-05-26 13:50:00|11871.2|11831.2|11876.2|11836.2|11878.2|11854.2|11864.8|11829.7|3
1622037300000|2021-05-26 13:55:00|11876.3|11836.3|11876.3|11836.3|11876.3|11836.3|11876.3|11836.3|0
1622037600000|2021-05-26 14:00:00|11865.8|11841.8|11880.8|11856.8|11891.3|11856.8|11865.8|11835.3|2
1622037900000|2021-05-26 14:05:00|11879.2|11855.2|11853.8|11793.8|11879.2|11855.2|11849.7|11793.8|6
1622038200000|2021-05-26 14:10:00|11852.2|11792.2|11846.3|11786.3|11853.8|11798.8|11831.3|11776.3|7
1622038500000|2021-05-26 14:15:00|11838.8|11798.8|11868.8|11808.8|11868.8|11808.8|11833.8|11785.4|2
1622038800000|2021-05-26 14:20:00|11877.4|11853.4|11876.5|11852.5|11878.3|11854.3|11876.4|11852.4|7
1622039100000|2021-05-26 14:25:00|11872.9|11812.9|11857.3|11797.3|11872.9|11818.8|11848.8|11797.3|4
1622039400000|2021-05-26 14:30:00|11849.8|11809.8|11826.8|11802.8|11858.9|11809.8|11826.8|11792.3|1
1622040300000|2021-05-26 14:45:00|11825.9|11801.9|11841.9|11817.9|11852.3|11817.9|11824.3|11800.3|2
1622040600000|2021-05-26 14:50:00|11833.3|11773.3|11829.9|11789.9|11842.4|11790.8|11829.9|11773.3|3
1622040900000|2021-05-26 14:55:00|11831.4|11791.4|11844.9|11804.9|11844.9|11804.9|11831.4|11791.4|1
1622041200000|2021-05-26 15:00:00|11831.9|11807.9|11806.9|11782.9|11831.9|11807.9|11805.3|11763.3|3
1622041500000|2021-05-26 15:05:00|11819.6|11779.6|11824.4|11800.4|11824.4|11800.4|11816.9|11779.6|3
1622041800000|2021-05-26 15:10:00|11839.9|11799.9|11867.4|11827.4|11872.4|11827.4|11839.9|11791.5|5
1622042100000|2021-05-26 15:15:00|11861|11837|11874|11834|11874|11837.9|11861|11832.4|4
1622042400000|2021-05-26 15:20:00|11876.5|11836.5|11870|11830|11877.5|11849.5|11870|11810|7
1622042700000|2021-05-26 15:25:00|11869|11829|11877.2|11837.2|11884.7|11837.2|11869|11810.6|6
1622043000000|2021-05-26 15:30:00|11882.2|11822.2|11873.1|11833.1|11885.6|11837.2|11871.6|11822.2|2
1622043300000|2021-05-26 15:35:00|11874.2|11850.2|11866.1|11842.1|11883.7|11852.7|11866.1|11817.2|6
1622043600000|2021-05-26 15:40:00|11863.3|11839.3|11866.6|11826.6|11870.3|11839.3|11844.1|11784.1|9
1622043900000|2021-05-26 15:45:00|11861.1|11837.1|11861.6|11821.6|11871.6|11837.1|11856.6|11811.6|4
1622044200000|2021-05-26 15:50:00|11860|11820|11856.6|11816.6|11867.5|11827.1|11849.1|11801.6|2
1622044500000|2021-05-26 15:55:00|11864.1|11824.1|11866.6|11806.6|11871.6|11839.6|11859.1|11806.6|7
1622044800000|2021-05-26 16:00:00|11865.1|11805.1|11861.7|11801.7|11869.1|11809.1|11861.6|11801.6|0
1622045100000|2021-05-26 16:05:00|11858.5|11798.5|11844.2|11804.2|11858.5|11804.2|11844.2|11796.7|0
1622045400000|2021-05-26 16:10:00|11838.2|11778.2|11834.2|11774.2|11838.2|11778.2|11831.7|11771.7|4
1622045700000|2021-05-26 16:15:00|11836.7|11776.7|11844.2|11804.2|11851.7|11804.2|11834.2|11774.2|0
1622046000000|2021-05-26 16:20:00|11845.8|11805.8|11836.1|11776.1|11851.7|11805.8|11834.2|11774.2|3
1622046300000|2021-05-26 16:25:00|11834.2|11774.2|11817.7|11777.7|11835.2|11788.2|11812.2|11774.2|2
1622046600000|2021-05-26 16:30:00|11807.2|11783.2|11827.2|11803.2|11837.7|11807.2|11807.2|11777.7|4
1622046900000|2021-05-26 16:35:00|11812.2|11788.2|11818.7|11778.7|11818.7|11790.7|11809.7|11777.7|4
1622047200000|2021-05-26 16:40:00|11812.2|11788.2|11872.7|11812.7|11872.7|11812.7|11806.3|11770.2|7
1622047500000|2021-05-26 16:45:00|11861.2|11821.2|11860.2|11820.2|11861.2|11821.2|11860.2|11820.2|1
1622047800000|2021-05-26 16:50:00|11871.8|11811.8|11872.8|11812.8|11872.8|11821.2|11860.3|11811.8|2
1622048100000|2021-05-26 16:55:00|11864.3|11824.3|11862.8|11822.8|11872.8|11840.8|11850.6|11805.3|6
1622048400000|2021-05-26 17:00:00|11853.2|11829.2|11862.8|11822.8|11862.8|11829.2|11852.3|11822.8|0
1622048700000|2021-05-26 17:05:00|11852.3|11828.3|11862.8|11822.8|11862.8|11828.3|11852.3|11821.8|0
1622049000000|2021-05-26 17:10:00|11834.8|11810.8|11861.3|11801.3|11862.8|11814.6|11834.8|11801.3|7
1622049600000|2021-05-26 17:20:00|11859.7|11799.7|11846.3|11806.3|11861.3|11807.2|11846.3|11798.8|0
1622049900000|2021-05-26 17:25:00|11847.9|11807.9|11840.4|11800.4|11857.9|11826.8|11812.4|11777.9|11
1622050200000|2021-05-26 17:30:00|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|0
1622050800000|2021-05-26 17:40:00|11840.4|11800.4|11837.9|11797.9|11840.4|11805.3|11824.9|11797.9|1
1622051100000|2021-05-26 17:45:00|11840.4|11800.4|11839.5|11799.5|11840.4|11800.4|11837.9|11797.9|0
1622051400000|2021-05-26 17:50:00|11837.9|11797.9|11817.9|11757.9|11839.5|11799.5|11817.9|11757.9|4
1622051700000|2021-05-26 17:55:00|11818|11758|11850.5|11790.5|11865.5|11825.5|11818|11758|3
1622116800000|2021-05-27 12:00:00|11895.5|11855.5|11867.5|11843.5|11895.5|11861.9|11859|11811.4|5
1622117100000|2021-05-27 12:05:00|11861.4|11837.4|11872.5|11848.5|11890|11866|11861.4|11828.5|11
1622117400000|2021-05-27 12:10:00|11874.4|11834.4|11870.5|11830.5|11874.4|11834.4|11870.5|11830.5|1
1622117700000|2021-05-27 12:15:00|11859.5|11835.5|11859.5|11835.5|11859.5|11835.5|11859.5|11835.5|0
1622118000000|2021-05-27 12:20:00|11857.5|11833.5|11870.6|11830.6|11870.6|11836.1|11850|11826|2
1622118300000|2021-05-27 12:25:00|11873.1|11833.1|11875.6|11835.6|11875.6|11841.1|11865.1|11828.1|1
1622118600000|2021-05-27 12:30:00|11873.1|11833.1|11885.6|11825.6|11885.6|11833.1|11868.1|11815.6|0
1622118900000|2021-05-27 12:35:00|11872.2|11848.2|11868.1|11828.1|11885.6|11851.1|11865.6|11825.6|2
1622119200000|2021-05-27 12:40:00|11869.6|11829.6|11863.1|11823.1|11873.1|11833.1|11860.6|11820.6|1
1622119500000|2021-05-27 12:45:00|11861.6|11821.6|11850.6|11810.6|11861.6|11827.1|11850.1|11810.6|1
1622119800000|2021-05-27 12:50:00|11848.1|11808.1|11855.6|11815.6|11855.6|11815.6|11835.1|11808.1|2
1622120100000|2021-05-27 12:55:00|11855.7|11815.7|11835.2|11811.2|11855.7|11819.1|11835.2|11811.2|1
1622120400000|2021-05-27 13:00:00|11838.2|11814.2|11866.7|11826.7|11866.7|11826.7|11838.2|11814.2|6
1622120700000|2021-05-27 13:05:00|11863.2|11839.2|11882.7|11858.7|11891.7|11861.2|11863.2|11839.2|13
1622121000000|2021-05-27 13:10:00|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|0
1622121600000|2021-05-27 13:20:00|11881.8|11857.8|11962.7|11922.7|11972.7|11941.7|11880.2|11856.2|80
1622121900000|2021-05-27 13:25:00|11959.3|11935.3|11964.2|11924.2|11967.7|11940.7|11949.7|11921.7|3
1622122200000|2021-05-27 13:30:00|11966.7|11926.7|12028.3|12004.3|12038.8|12004.3|11960.3|11926.7|88
1622122500000|2021-05-27 13:35:00|12023.8|11999.8|12029.3|12005.3|12038.8|12005.3|11990.8|11930.8|43
1622122800000|2021-05-27 13:40:00|12032.3|11972.3|12034.8|11974.8|12038.8|12000.3|12000.6|11968.3|26
1622123100000|2021-05-27 13:45:00|12027.3|11987.3|12020.8|11980.8|12035.8|12000.3|12007.8|11975.8|16
1622123400000|2021-05-27 13:50:00|12010.3|11986.3|12011.3|11987.3|12021.8|11993.8|12008.8|11981.8|16
1622123700000|2021-05-27 13:55:00|12015.4|11991.4|12015.4|11991.4|12015.4|11991.4|12015.4|11991.4|13
1622124000000|2021-05-27 14:00:00|12016.9|11992.9|11995.9|11935.9|12021.8|11996.4|11980.3|11920.3|16
1622124300000|2021-05-27 14:05:00|11994.4|11934.4|12012.8|11972.8|12020.9|11991.4|11987.4|11933.4|14
1622124600000|2021-05-27 14:10:00|12015.3|11975.3|12064.4|12040.4|12074.9|12045.4|12014.4|11975.3|121
1622124900000|2021-05-27 14:15:00|12070.9|12030.9|12059.9|11999.9|12094.4|12070.4|12059.9|11999.9|99
1622125200000|2021-05-27 14:20:00|12061.5|12001.5|12038.4|11978.4|12069.9|12016.4|12038.4|11978.4|1
1622125500000|2021-05-27 14:25:00|12040|11980|12040.5|12016.5|12053.4|12016.5|12035.4|11980|27
1622125800000|2021-05-27 14:30:00|||||||||2
1622126100000|2021-05-27 14:35:00|12066|12006|12058|12034|12066|12034|12053.5|12006|9
1622126400000|2021-05-27 14:40:00|12060.5|12036.5|12068|12044|12068|12044|12060.5|12036.5|8
1622126700000|2021-05-27 14:45:00|12070.5|12046.5|12060.5|12036.5|12070.5|12046.5|12060.5|12036.5|16
1622127000000|2021-05-27 14:50:00|12047|12007|12016|11956|12047|12011.5|12016|11956|3
1622127300000|2021-05-27 14:55:00|12013|11953|12018.5|11978.5|12018.5|11978.5|11995.5|11951|18
1622127600000|2021-05-27 15:00:00|12018.6|11978.6|12063.1|12039.1|12071.1|12041.6|12015.6|11978.6|24
1622127900000|2021-05-27 15:05:00|12057|12033|12008.1|11984.1|12072|12037.6|12008.1|11979|25
1622128200000|2021-05-27 15:10:00|12013|11953|12013.6|11953.6|12026.1|11966.1|11989.6|11929.6|32
1622128500000|2021-05-27 15:15:00|12004.5|11944.5|11946.1|11886.1|12011.1|11951.1|11946.1|11886.1|24
1622128800000|2021-05-27 15:20:00|11941.1|11881.1|11937.6|11877.6|11954.6|11901.1|11931.1|11871.1|1
1622129100000|2021-05-27 15:25:00|11937.7|11877.7|11935.2|11875.2|11945.2|11910.7|11934.7|11875.2|7
1622129400000|2021-05-27 15:30:00|11925.7|11901.7|11925.7|11901.7|11930.7|11906.7|11925.7|11901.7|3
1622129700000|2021-05-27 15:35:00|11928.7|11904.7|11927.2|11903.2|11932.2|11908.2|11923.2|11899.2|7
1622130000000|2021-05-27 15:40:00|11938.2|11898.2|11927.2|11903.2|11965.2|11915.2|11927.2|11898.2|9
1622130300000|2021-05-27 15:45:00|11940.2|11900.2|11940.2|11900.2|11940.2|11900.2|11940.2|11900.2|5
1622130600000|2021-05-27 15:50:00|11941.2|11901.2|11940.2|11900.2|11950.2|11925.7|11934.7|11900.2|8
1622130900000|2021-05-27 15:55:00|11940.3|11900.3|11940.3|11900.3|11940.3|11900.3|11940.3|11900.3|1
1622131200000|2021-05-27 16:00:00|11934.8|11910.8|11947.8|11907.8|11991.3|11945.3|11934.8|11900.3|8
1622131500000|2021-05-27 16:05:00|11962.8|11902.8|11934.8|11910.8|11962.8|11911.8|11934.8|11896.3|0
1622131800000|2021-05-27 16:10:00|11960.3|11900.3|11972.3|11948.3|11985.3|11950.8|11952.8|11900.3|8
1622132100000|2021-05-27 16:15:00|11970.8|11946.8|11961.8|11937.8|11970.8|11946.8|11960.8|11936.8|13
1622132400000|2021-05-27 16:20:00|11963.3|11939.3|11961.8|11937.8|11964.3|11940.3|11961.8|11937.8|1
1622132700000|2021-05-27 16:25:00|11962.8|11938.8|11994.3|11970.3|11997.3|11970.3|11962.8|11938.8|16
1622133000000|2021-05-27 16:30:00|11991.8|11967.8|11991.8|11967.8|11992.8|11968.8|11991.8|11967.8|8
1622133300000|2021-05-27 16:35:00|11989.3|11965.3|11991.9|11967.9|11992.8|11968.8|11989.3|11965.3|10
1622133600000|2021-05-27 16:40:00|11992.8|11968.8|11991.9|11967.9|11992.8|11968.8|11991.9|11967.9|5
1622133900000|2021-05-27 16:45:00|11992.9|11968.9|11994.4|11970.4|11994.4|11970.4|11991.9|11967.9|18
1622134200000|2021-05-27 16:50:00|11993.4|11969.4|11987.9|11963.9|11998.3|11970.4|11986.9|11938.3|31
1622134500000|2021-05-27 16:55:00|11988.9|11964.9|11988.9|11964.9|11988.9|11964.9|11988.9|11964.9|32
1622134800000|2021-05-27 17:00:00|11991.4|11967.4|11986.4|11962.4|11991.4|11967.4|11986.4|11962.4|20
1622135100000|2021-05-27 17:05:00|11981.9|11941.9|11966.4|11942.4|11981.9|11944.9|11966.4|11939.4|5
1622135400000|2021-05-27 17:10:00|11964.9|11940.9|11966.4|11942.4|11968.9|11944.9|11963.9|11939.9|4
1622135700000|2021-05-27 17:15:00|11968.9|11944.9|12008.4|11984.4|12008.9|11984.9|11968.9|11939.4|15
1622136000000|2021-05-27 17:20:00|12009.9|11985.9|12009.9|11985.9|12009.9|11985.9|12009.9|11985.9|12
1622136300000|2021-05-27 17:25:00|12010|11986|11990.9|11950.9|12010|11986|11970.4|11939.6|26
1622136600000|2021-05-27 17:30:00|11989.9|11949.9|12006.5|11946.5|12020.4|11986|11986.9|11937.4|17
1622136900000|2021-05-27 17:35:00|11998.9|11938.9|11998|11938|12004|11944|11996.5|11936.5|43
1622137200000|2021-05-27 17:40:00|11976.5|11936.5|11994|11954|12013|11958|11973.5|11936.5|86
1622137500000|2021-05-27 17:45:00|11992.5|11952.5|11991.5|11951.5|11992.5|11952.5|11991.5|11951.5|55
1622137800000|2021-05-27 17:50:00|11988.5|11964.5|11958.5|11934.5|11991|11967|11956.5|11916.5|17
1622138100000|2021-05-27 17:55:00|11961.5|11937.5|11981.5|11921.5|11989|11937.5|11961.5|11920.1|10
1622203200000|2021-05-28 12:00:00|11974.6|11950.6|12018.6|11994.6|12024.6|11994.6|11961.1|11936.6|16
1622203500000|2021-05-28 12:05:00|12031.1|12007.1|12058.7|12034.7|12058.7|12034.7|12031.1|12007.1|18
1622203800000|2021-05-28 12:10:00|12056.6|12032.6|12059.7|12035.7|12059.7|12035.7|12050.7|12026.7|12
1622204100000|2021-05-28 12:15:00|12058.2|12034.2|12071.2|12047.2|12071.2|12047.2|12058.2|12034.2|12
1622204400000|2021-05-28 12:20:00|12072.7|12048.7|12042.2|12018.2|12077.2|12053.2|12042.2|12018.2|39
1622204700000|2021-05-28 12:25:00|12039.7|12015.7|12030.2|11990.2|12039.7|12015.7|12017.7|11970.2|4
1622205000000|2021-05-28 12:30:00|12023.7|11999.7|12032.3|12008.3|12032.3|12008.3|12023.7|11999.7|1
1622205300000|2021-05-28 12:35:00|12024.1|12000.1|12020.3|11980.3|12026.3|12000.1|12017.8|11966.3|2
1622205600000|2021-05-28 12:40:00|12027.8|11987.8|12027.8|12003.8|12031.3|12003.8|12022.8|11987.8|3
1622205900000|2021-05-28 12:45:00|12014.3|11974.3|12014.3|11974.3|12014.3|11974.3|12014.3|11974.3|4
1622206200000|2021-05-28 12:50:00|12016.8|11976.8|12017.8|11993.8|12020.8|11993.8|12011.3|11976.8|2
1622206500000|2021-05-28 12:55:00|12022.8|11998.8|12004.3|11944.3|12029.3|12003.8|12004.3|11944.3|15
1622206800000|2021-05-28 13:00:00|12002.3|11942.3|11993.3|11953.3|12018.3|11965.8|11983.7|11928.3|9
1622207100000|2021-05-28 13:05:00|11995.3|11971.3|11995.3|11971.3|11995.3|11971.3|11995.3|11971.3|1
1622207400000|2021-05-28 13:10:00|11997.8|11973.8|12005.4|11981.4|12005.4|11981.4|11997.8|11973.8|2
1622207700000|2021-05-28 13:15:00|12008.4|11984.4|12022.9|11998.9|12022.9|11998.9|12008.4|11984.4|7
1622208000000|2021-05-28 13:20:00|12030.4|12006.4|12027.9|12003.9|12030.4|12006.4|12027.9|12003.9|12
1622208300000|2021-05-28 13:25:00|12031.9|12007.9|12025.9|12001.9|12055.3|12031.3|12025.9|11994.3|19
1622208600000|2021-05-28 13:30:00|12036.9|11996.9|12047.4|12023.4|12050.4|12023.4|12036.4|11996.4|4
1622208900000|2021-05-28 13:35:00|12049.9|12025.9|12045.4|12021.4|12057.9|12033.9|12045.4|12021.4|6
1622209200000|2021-05-28 13:40:00|12040.9|12016.9|12042.9|12018.9|12042.9|12018.9|12038.9|12014.9|2
1622209500000|2021-05-28 13:45:00|12044.4|12020.4|12039.9|12015.9|12045.4|12021.4|12039.9|12015.9|5
1622209800000|2021-05-28 13:50:00|12038.5|12014.5|12038.5|12014.5|12042.9|12018.9|12037|12013|1
1622210100000|2021-05-28 13:55:00|12039.9|12015.9|12048.5|12024.5|12054.4|12029.5|12038.5|12014.4|14
1622210400000|2021-05-28 14:00:00|12042|12018|12037|11997|12059.5|12018|12037|11989.5|17
1622210700000|2021-05-28 14:05:00|12037.1|11997.1|12037.1|11997.1|12037.1|12003.1|12024.1|11997.1|5
1622211000000|2021-05-28 14:10:00|12048.5|11988.5|12052.1|11992.1|12053.1|12027|12037.5|11988.5|5
1622211300000|2021-05-28 14:15:00|12053.6|11993.6|12060.5|12020.5|12061.5|12020.5|12035|11986.5|3
1622211600000|2021-05-28 14:20:00|12061.5|12021.5|12056.6|12016.6|12062.6|12033|12055.5|12015.5|2
1622211900000|2021-05-28 14:25:00|12053.5|12013.5|12029.6|12005.6|12057.6|12013.5|12029.6|11993|6
1622212200000|2021-05-28 14:30:00|12038.1|12014.1|12021.6|11997.6|12038.1|12014.1|12021.6|11995.7|9
1622212500000|2021-05-28 14:35:00|12037.1|11997.1|12030.6|12006.6|12039.7|12014.1|12029.6|11997.1|7
1622212800000|2021-05-28 14:40:00|12032.7|12008.7|12046.7|12022.7|12055.7|12026.7|12032.7|12008.7|88
1622213100000|2021-05-28 14:45:00|12045.2|12021.2|12047.7|12023.7|12051.7|12023.7|12038.7|12011.7|0
1622213400000|2021-05-28 14:50:00|12050.7|12026.7|12065.7|12025.7|12069.7|12041.2|12050.2|12005.7|13
1622213700000|2021-05-28 14:55:00|12060.2|12036.2|12053.2|12013.2|12066.7|12036.2|12038.2|11994.3|14
1622214000000|2021-05-28 15:00:00|12058.8|11998.8|12053.3|11993.3|12058.8|11998.8|12053.2|11993.2|1
1622214300000|2021-05-28 15:05:00|12055.8|11995.8|12060.8|12000.8|12061.8|12033.8|12049.7|11995.8|13
1622214600000|2021-05-28 15:10:00|12055.8|11995.8|12044.3|11984.3|12058.3|11998.3|12044.3|11984.3|3
1622214900000|2021-05-28 15:15:00|12045.3|11985.3|12048.3|11988.3|12048.3|11988.3|12043.9|11983.9|285
1622215200000|2021-05-28 15:20:00|12050.4|11990.4|12005.9|11981.9|12053.4|12007.9|12005.9|11978.9|19
1622215500000|2021-05-28 15:25:00|12003.4|11979.4|12030.8|11970.8|12033.9|11984.4|11977.4|11943.9|17
1622215800000|2021-05-28 15:30:00|12033.3|11973.3|12025.9|11965.9|12033.3|11973.3|12019.4|11959.4|6
1622216100000|2021-05-28 15:35:00|12024.4|11964.4|12030.4|12006.4|12038.4|12008.9|12007.3|11963.4|2
1622216400000|2021-05-28 15:40:00|12028.9|12004.9|12026.4|11966.4|12035.5|12004.9|12018.4|11958.4|12
1622216700000|2021-05-28 15:45:00|12027.8|11967.8|12033.9|11973.9|12053.9|12021.9|12021.4|11967.8|17
1622217000000|2021-05-28 15:50:00|12023.3|11999.3|12025.9|12001.9|12028.4|12004.4|12023.3|11999.3|2
1622217300000|2021-05-28 15:55:00|12028.9|12004.9|12050.3|12026.3|12052|12026.3|12028.9|12004.9|4
1622217600000|2021-05-28 16:00:00|12059.8|12019.8|12061.9|12021.9|12063.9|12023.9|12059.8|12019.8|2
1622217900000|2021-05-28 16:05:00|12063.9|12039.9|12074.9|12050.9|12074.9|12050.9|12063.9|12039.9|4
1622218200000|2021-05-28 16:10:00|||||||||1
1622218500000|2021-05-28 16:15:00|||||||||2
1622218800000|2021-05-28 16:20:00|12075|12051|12062.5|12038.5|12084.1|12053.5|12056.4|12017.5|7
1622219100000|2021-05-28 16:25:00|||||||||2
1622219400000|2021-05-28 16:30:00|12064|12040|12065|12041|12067.5|12043.5|12064|12040|4
1622219700000|2021-05-28 16:35:00|12074.1|12014.1|12042.5|12018.5|12074.1|12018.5|12036.5|11995.5|5
1622220000000|2021-05-28 16:40:00|12045.6|12021.6|12023|11963|12045.6|12021.6|12022.5|11963|10
1622220300000|2021-05-28 16:45:00|12011.6|11971.6|11993.6|11969.6|12011.6|11976|11992.5|11968.5|0
1622220600000|2021-05-28 16:50:00|11990.5|11966.5|12005.1|11965.1|12021.1|11972.6|11979.6|11950.1|7
1622220900000|2021-05-28 16:55:00|11998.6|11974.6|11997.1|11973.1|12007.2|11976.6|11993.6|11960.1|1
1622221200000|2021-05-28 17:00:00|12000.1|11976.1|12009.6|11985.6|12021.1|11989.6|12000.1|11976.1|3
1622221500000|2021-05-28 17:05:00|12008.2|11984.2|12012.7|11972.7|12012.7|11984.2|11997.3|11970.2|9
1622221800000|2021-05-28 17:10:00|12009.7|11969.7|12005.6|11965.6|12009.7|11969.7|12005.6|11965.6|2
1622222100000|2021-05-28 17:15:00|12002.1|11978.1|12005.1|11981.1|12007.6|11983.6|12002.1|11978.1|1
1622222400000|2021-05-28 17:20:00|11998.7|11974.7|12008.2|11968.2|12008.2|11974.7|11992.2|11963.1|5
1622222700000|2021-05-28 17:25:00|12002.7|11978.7|11998.2|11974.2|12021.2|11982.8|11998.2|11974.2|79
1622223000000|2021-05-28 17:30:00|11995.3|11971.3|12020.2|11960.2|12036.2|11987.7|11993.2|11960.2|17
1622223300000|2021-05-28 17:35:00|12020.3|11960.3|12002.8|11962.8|12020.3|11967.8|12002.8|11955.3|0
1622223600000|2021-05-28 17:40:00|12007.3|11947.3|11967.8|11927.8|12011.3|11952.8|11964.7|11927.8|3
1622223900000|2021-05-28 17:45:00|11965.3|11905.3|11962.9|11938.9|11993.8|11938.9|11949.3|11889.3|12
1622224200000|2021-05-28 17:50:00|11959.8|11935.8|11970.3|11930.3|11975.9|11950.8|11954.8|11930.3|10
1622224500000|2021-05-28 17:55:00|11972.4|11932.4|11995.3|11935.3|12005.6|11971.2|11967.3|11932.4|7
1622548800000|2021-06-01 12:00:00|12048.3|12008.3|12155.9|12115.9|12158.5|12129.2|12048.3|12003.5|95
1622549100000|2021-06-01 12:05:00|12146.5|12122.5|12166.7|12142.7|12166.7|12142.7|12146.5|12122.5|14
1622549400000|2021-06-01 12:10:00|12187.7|12163.7|12120.4|12096.4|12191.5|12167.5|12120.4|12087.1|21
1622549700000|2021-06-01 12:15:00|12121.7|12097.7|12123.1|12099.1|12124.4|12100.4|12121.7|12097.7|7
1622550000000|2021-06-01 12:20:00|12116.9|12092.9|12089.4|12065.4|12128.6|12099.2|12085.7|12031.1|14
1622550300000|2021-06-01 12:25:00|12091.7|12067.7|12103.9|12063.9|12116.4|12078.1|12091.7|12053.9|6
1622550600000|2021-06-01 12:30:00|12092.2|12068.2|12128.3|12088.3|12128.3|12093.8|12092.2|12061.6|5
1622550900000|2021-06-01 12:35:00|12115.3|12091.3|12111.9|12087.9|12122.4|12091.3|12110.8|12081.3|6
1622551200000|2021-06-01 12:40:00|12115.5|12091.5|12119.3|12095.3|12119.3|12095.3|12115.5|12091.5|8
1622551500000|2021-06-01 12:45:00|12118|12094|12134.5|12110.5|12148.6|12111.8|12118|12083.9|42
1622551800000|2021-06-01 12:50:00|12133.3|12109.3|12096.2|12036.2|12146|12109.3|12090.3|12035|13
1622552100000|2021-06-01 12:55:00|12097.5|12037.5|12090.7|12066.7|12098.7|12066.7|12088.2|12037.5|3
1622552400000|2021-06-01 13:00:00|12103.4|12043.4|12111.9|12087.9|12111.9|12087.9|12088.2|12043.4|21
1622552700000|2021-06-01 13:05:00|12108.4|12084.4|12108.4|12084.4|12108.4|12084.4|12108.4|12084.4|2
1622553000000|2021-06-01 13:10:00|||||||||2
1622553300000|2021-06-01 13:15:00|12110.9|12086.9|12132.2|12108.2|12132.2|12108.2|12110.9|12086.9|54
1622553600000|2021-06-01 13:20:00|12126.9|12102.9|12135.4|12095.4|12135.4|12102.9|12123.4|12094.1|30
1622553900000|2021-06-01 13:25:00|12134.1|12094.1|12123.4|12099.4|12134.1|12100.7|12123.4|12094.1|0
1622554500000|2021-06-01 13:35:00|12123.5|12099.5|12096.5|12036.5|12123.5|12099.5|12096.5|12036.5|8
1622554800000|2021-06-01 13:40:00|12084|12044|12081.5|12041.5|12091.5|12044|12053.5|12026.5|3
1622555100000|2021-06-01 13:45:00|12082.7|12042.7|12114|12074|12117.8|12077|12082.7|12040.6|5
1622555400000|2021-06-01 13:50:00|12115.3|12075.3|12111|12087|12117.7|12087|12101|12070.3|6
1622555700000|2021-06-01 13:55:00|12112.2|12088.2|12114.7|12090.7|12121.2|12093.2|12104.7|12077.7|4
1622556000000|2021-06-01 14:00:00|12117.2|12093.2|12118.4|12094.4|12119.7|12095.7|12114.7|12090.7|11
1622556300000|2021-06-01 14:05:00|12114.9|12090.9|12113.6|12089.6|12114.9|12090.9|12113.6|12089.6|5
1622556600000|2021-06-01 14:10:00|12111.1|12087.1|12086.1|12062.1|12120.1|12087.1|12086.1|12058.9|56
1622556900000|2021-06-01 14:15:00|12088.6|12064.6|12099.2|12059.2|12099.2|12072.1|12083.4|12055.4|10
1622557200000|2021-06-01 14:20:00|12096.6|12056.6|12082.1|12058.1|12096.6|12062.1|12081|12055.4|25
1622557500000|2021-06-01 14:25:00|12084.5|12060.5|12123.6|12099.6|12124.8|12100.8|12084.5|12060.5|14
1622557800000|2021-06-01 14:30:00|12126.3|12102.3|12142.3|12118.3|12142.3|12118.3|12126.3|12102.3|17
1622558100000|2021-06-01 14:35:00|12139.8|12115.8|12128.5|12104.5|12142.3|12118.3|12123.5|12069|20
1622558400000|2021-06-01 14:40:00|12129.8|12105.8|12126|12102|12136|12112|12126|12102|8
1622558700000|2021-06-01 14:45:00|12124.7|12100.7|12122.2|12098.2|12124.7|12100.7|12113.5|12089.5|5
1622559000000|2021-06-01 14:50:00|12121|12097|12117.2|12093.2|12122.2|12098.2|12117.2|12093.2|2
1622559300000|2021-06-01 14:55:00|12114.9|12090.9|12132.8|12108.8|12135.3|12111.3|12103.8|12079.8|23
1622559600000|2021-06-01 15:00:00|12135.2|12111.2|12147.8|12123.8|12147.8|12123.8|12132.8|12108.8|21
1622559900000|2021-06-01 15:05:00|12141.8|12117.8|12146.7|12122.7|12147.8|12123.8|12141.8|12117.8|8
1622560200000|2021-06-01 15:10:00|||||||||2
1622560500000|2021-06-01 15:15:00|12147.9|12123.9|12147.9|12123.9|12147.9|12123.9|12147.9|12123.9|8
1622560800000|2021-06-01 15:20:00|12145.3|12121.3|12145.3|12121.3|12147.9|12123.9|12145.3|12121.3|18
1622561100000|2021-06-01 15:25:00|12143.9|12119.9|12150.3|12126.3|12150.3|12126.3|12143.9|12119.9|20
1622561400000|2021-06-01 15:30:00|12147.6|12123.6|12143.5|12119.5|12151.5|12127.5|12143.5|12119.5|6
1622561700000|2021-06-01 15:35:00|12142.2|12118.2|12132.9|12092.9|12143.5|12119.5|12125.4|12078|28
1622562000000|2021-06-01 15:40:00|12131.6|12091.6|12134.1|12094.1|12134.1|12097.1|12119.9|12090.4|3
1622562300000|2021-06-01 15:45:00|12135.4|12095.4|12145.4|12105.4|12145.4|12105.9|12129.9|12095.4|7
1622562600000|2021-06-01 15:50:00|12144.2|12104.2|12118.6|12094.6|12145.4|12110.9|12118.6|12094.6|69
1622562900000|2021-06-01 15:55:00|12119.9|12095.9|12101.4|12077.4|12119.9|12095.9|12101.3|12077.3|33
1622563200000|2021-06-01 16:00:00|12102.7|12078.7|12109.3|12085.3|12109.3|12085.3|12086.6|12062.6|21
1622563500000|2021-06-01 16:05:00|12108|12084|12108.4|12068.4|12121|12084|12091.7|12061|3
1622563800000|2021-06-01 16:10:00|12099.1|12075.1|12101.4|12077.4|12101.4|12077.4|12099.1|12075.1|16
1622564100000|2021-06-01 16:15:00|12109.6|12069.6|12121.7|12097.7|12121.7|12097.7|12099.1|12069.6|30
1622564400000|2021-06-01 16:20:00|12126.7|12102.7|12132|12108|12135.7|12111.7|12121.9|12097.9|6
1622564700000|2021-06-01 16:25:00|12127.4|12087.4|12128.7|12088.7|12128.7|12088.7|12126.2|12086.2|2
1622565000000|2021-06-01 16:30:00|12130.1|12090.1|12117.6|12077.6|12130.1|12090.6|12100.6|12066.1|5
1622565300000|2021-06-01 16:35:00|12106.9|12082.9|12108.3|12084.3|12117.6|12085.4|12101.7|12073.8|3
1622565600000|2021-06-01 16:40:00|12109.4|12085.4|12099.3|12075.3|12119.9|12085.4|12092|12059.9|16
1622565900000|2021-06-01 16:45:00|12100.5|12076.5|12105.4|12081.4|12105.4|12081.4|12098|12074|0
1622566200000|2021-06-01 16:50:00|12103|12079|12094.4|12070.4|12105.5|12081.5|12094.4|12070.4|11
1622566500000|2021-06-01 16:55:00|12093|12069|12088|12064|12100.4|12076.4|12085.5|12061.5|15
1622566800000|2021-06-01 17:00:00|12086.9|12062.9|12091.7|12067.7|12101.2|12074.1|12085.7|12061.2|6
1622567100000|2021-06-01 17:05:00|12093.1|12069.1|12090.4|12066.4|12096.8|12072.8|12089.3|12065.3|20
1622567400000|2021-06-01 17:10:00|12089.3|12065.3|12090.3|12066.3|12104.8|12075.5|12087.8|12062.4|25
1622567700000|2021-06-01 17:15:00|12087.7|12063.7|12087.7|12063.7|12087.7|12063.7|12087.7|12063.7|20
1622568000000|2021-06-01 17:20:00|12089|12065|12092.8|12068.8|12092.8|12068.8|12089|12065|14
1622568300000|2021-06-01 17:25:00|12092.9|12068.9|12148.1|12108.1|12149.3|12118.6|12090.2|12059.5|203
1622568600000|2021-06-01 17:30:00|12138.8|12114.8|12132.6|12108.6|12138.8|12114.8|12132.6|12108.6|6
1622568900000|2021-06-01 17:35:00|12131.3|12107.3|12126.2|12102.2|12139.3|12108.6|12126.2|12096.8|2
1622569500000|2021-06-01 17:45:00|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|1
1622569800000|2021-06-01 17:50:00|12128.8|12104.8|12131.4|12107.4|12131.4|12107.4|12126.2|12102.2|11
1622570100000|2021-06-01 17:55:00|12130|12106|12123.1|12063.1|12136.2|12107.4|12123.1|12063.1|12
1622635200000|2021-06-02 12:00:00|12109.2|12049.2|12102.5|12078.5|12126.7|12078.6|12088.9|12046.7|28
1622635500000|2021-06-02 12:05:00|12103.8|12079.8|12127.5|12103.5|12127.5|12103.5|12103.8|12079.8|3
1622635800000|2021-06-02 12:10:00|12128.8|12104.8|12065.1|12041.1|12128.8|12104.8|12065.1|12041.1|57
1622636100000|2021-06-02 12:15:00|12026.8|11966.8|11998|11938|12026.8|11966.8|11989.3|11929.3|64
1622636400000|2021-06-02 12:20:00|11999.3|11939.3|12008|11948|12008|11948|11999.3|11939.3|6
1622636700000|2021-06-02 12:25:00|11993.9|11969.9|12053|12013|12056.8|12013|11993.9|11963|16
1622637000000|2021-06-02 12:30:00|12047.5|12023.5|12115.6|12075.6|12124.3|12076|12047.5|12022.3|10
1622637300000|2021-06-02 12:35:00|12114.3|12074.3|12111.4|12087.4|12116.9|12087.4|12111.4|12074.3|13
1622637600000|2021-06-02 12:40:00|12113.8|12089.8|12111.4|12087.4|12121.4|12097.4|12111.4|12087.4|11
1622637900000|2021-06-02 12:45:00|12114|12090|12111.4|12087.4|12116.4|12092.4|12111.4|12087.4|2
1622638200000|2021-06-02 12:50:00|12106.5|12082.5|12106.9|12066.9|12109.4|12082.5|12101.4|12066.9|13
1622638500000|2021-06-02 12:55:00|12104.1|12080.1|12116.9|12076.9|12116.9|12080.1|12064.1|12021.9|23
1622638800000|2021-06-02 13:00:00|12112.8|12088.8|12127.7|12103.7|12128.9|12104.9|12112.8|12088.8|9
1622639100000|2021-06-02 13:05:00|12128.9|12104.9|12124|12100|12135.2|12111.2|12124|12100|16
1622639400000|2021-06-02 13:10:00|12126.5|12102.5|12125.2|12101.2|12126.5|12102.5|12125.2|12101.2|3
1622639700000|2021-06-02 13:15:00|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|1
1622640000000|2021-06-02 13:20:00|12127.8|12103.8|12134|12110|12134|12110|12127.8|12103.8|5
1622640300000|2021-06-02 13:25:00|12132.7|12108.7|12150.2|12126.2|12154|12130|12132.7|12108.7|38
1622640600000|2021-06-02 13:30:00|12151.5|12127.5|12149|12125|12151.5|12127.5|12149|12125|3
1622640900000|2021-06-02 13:35:00|12149.1|12125.1|12149.1|12125.1|12149.1|12125.1|12149.1|12125.1|28
1622641200000|2021-06-02 13:40:00|12154.1|12130.1|12151.6|12127.6|12154.1|12130.1|12149.1|12125.1|7
1622641500000|2021-06-02 13:45:00|12152.9|12128.9|12154.1|12130.1|12154.1|12130.1|12149.1|12125.1|16
1622641800000|2021-06-02 13:50:00|||||||||1
1622642100000|2021-06-02 13:55:00|12151.6|12127.6|12154.1|12130.1|12154.1|12130.1|12151.6|12127.6|4
1622642400000|2021-06-02 14:00:00|12162.9|12138.9|12175.4|12151.4|12175.4|12151.4|12162.9|12138.9|53
1622642700000|2021-06-02 14:05:00|12170.4|12146.4|12162.9|12138.9|12175.4|12151.4|12162.9|12138.9|16
1622643000000|2021-06-02 14:10:00|12155.4|12131.4|12136.6|12112.6|12155.4|12131.4|12133|12109|72
1622643300000|2021-06-02 14:15:00|12135.3|12111.3|12062.8|12038.8|12165.8|12132.6|12060.3|12028.3|127
1622643600000|2021-06-02 14:20:00|12061.6|12037.6|12063.4|12023.4|12080.9|12038.8|12034.1|11998.4|14
1622643900000|2021-06-02 14:25:00|12060.9|12020.9|12029.6|11989.6|12060.9|12026.4|12017.8|11982|10
1622644200000|2021-06-02 14:30:00|12030.9|11990.9|12065.9|12025.9|12115.9|12055.9|12030.9|11985.9|8
1622644500000|2021-06-02 14:35:00|12067.2|12027.2|12075.8|12015.8|12088.4|12030.9|12064.7|12008.4|10
1622644800000|2021-06-02 14:40:00|12064.3|12040.3|12098|12074|12123.3|12074|12064.3|12033.5|10
1622645100000|2021-06-02 14:45:00|12100.5|12076.5|12107.9|12083.9|12122.2|12093.9|12100.5|12071.1|16
1622645400000|2021-06-02 14:50:00|12099.2|12075.2|12079.2|12055.2|12100.4|12076.4|12070.4|12046.4|16
1622645700000|2021-06-02 14:55:00|12081.7|12057.7|12151|12091|12151|12121.5|12081.7|12057.7|14
1622646000000|2021-06-02 15:00:00|12139.7|12099.7|12141|12101|12151|12102.3|12124.3|12089.8|0
1622646300000|2021-06-02 15:05:00|12136.8|12112.8|12140.6|12116.6|12140.6|12116.6|12136.8|12112.8|14
1622646600000|2021-06-02 15:10:00|12143.1|12119.1|12134.3|12110.3|12143.1|12119.1|12134.3|12110.3|19
1622646900000|2021-06-02 15:15:00|12136.8|12112.8|12131.8|12107.8|12136.8|12112.8|12131.8|12107.8|10
1622647200000|2021-06-02 15:20:00|12129.3|12105.3|12139.3|12115.3|12140.6|12116.6|12129.3|12105.3|9
1622647500000|2021-06-02 15:25:00|12141.9|12117.9|12145.6|12121.6|12145.6|12121.6|12141.9|12117.9|2
1622648100000|2021-06-02 15:35:00|||||||||1
1622648400000|2021-06-02 15:40:00|12144.3|12120.3|12136.9|12112.9|12144.3|12120.3|12136.9|12112.9|10
1622648700000|2021-06-02 15:45:00|12138.2|12114.2|12138.2|12114.2|12138.2|12114.2|12138.2|12114.2|1
1622649000000|2021-06-02 15:50:00|||||||||2
1622649300000|2021-06-02 15:55:00|12140.7|12116.7|12146.9|12122.9|12148.2|12124.2|12138.2|12114.2|62
1622649600000|2021-06-02 16:00:00|12148.1|12124.1|12149.3|12125.3|12149.3|12125.3|12148.1|12124.1|11
1622649900000|2021-06-02 16:05:00|12149.4|12125.4|12149.4|12125.4|12151.9|12127.9|12149.4|12125.4|5
1622650200000|2021-06-02 16:10:00|12148.1|12124.1|12145.7|12121.7|12148.1|12124.1|12145.7|12121.7|15
1622650500000|2021-06-02 16:15:00|||||||||1
1622650800000|2021-06-02 16:20:00|12143.2|12119.2|12145.7|12121.7|12145.7|12121.7|12143.2|12119.2|6
1622651100000|2021-06-02 16:25:00|||||||||2
1622651400000|2021-06-02 16:30:00|12140.7|12116.7|12111.2|12071.2|12140.7|12116.7|12105.7|12056.2|10
1622651700000|2021-06-02 16:35:00|12100.7|12076.7|12100.7|12076.7|12100.7|12076.7|12100.7|12076.7|0
1622652000000|2021-06-02 16:40:00|12099.5|12075.5|12092.5|12052.5|12108.5|12075.5|12089.5|12040|22
1622652300000|2021-06-02 16:45:00|12093.8|12053.8|12125|12065|12125|12072.5|12087|12052.5|8
1622652600000|2021-06-02 16:50:00|12131.2|12071.2|12114.5|12090.5|12146.2|12094.2|12114.5|12068.7|4
1622652900000|2021-06-02 16:55:00|12132.5|12092.5|12147.5|12107.5|12150|12107.5|12132.5|12083.8|7
1622653200000|2021-06-02 17:00:00|12145|12105|12145.1|12105.1|12147.6|12107.6|12145|12105|20
1622653500000|2021-06-02 17:05:00|12147.6|12107.6|12147.6|12107.6|12150.1|12110.1|12145.1|12105.1|19
1622653800000|2021-06-02 17:10:00|12148.9|12108.9|12150.1|12110.1|12150.1|12110.1|12147.6|12107.6|9
1622654100000|2021-06-02 17:15:00|12151.3|12111.3|12150.8|12126.8|12152.1|12128.1|12145.9|12111.3|4
1622654400000|2021-06-02 17:20:00|12152.1|12128.1|12159.7|12135.7|12167.7|12137|12152.1|12123.9|24
1622654700000|2021-06-02 17:25:00|12158.5|12134.5|12203.3|12179.3|12203.3|12179.3|12144.7|12119|205
1622655000000|2021-06-02 17:30:00|12202.1|12178.1|12167.6|12107.6|12202.1|12178.1|12149.7|12102.6|14
1622655300000|2021-06-02 17:35:00|12163.8|12103.8|12162.6|12122.6|12166.4|12133.2|12151.4|12101.4|4
1622655600000|2021-06-02 17:40:00|12161.4|12121.4|12155.9|12131.9|12166.4|12131.9|12153.4|12103.9|4
1622655900000|2021-06-02 17:45:00|12158.4|12134.4|12148.4|12124.4|12161.4|12134.4|12148.4|12121.4|2
1622656200000|2021-06-02 17:50:00|12149.7|12125.7|12169.7|12145.7|12169.7|12145.7|12148.4|12124.4|10
1622656500000|2021-06-02 17:55:00|12172.2|12148.2|12164|12104|12176.4|12148.2|12156|12104|8
1622721600000|2021-06-03 12:00:00|12167.7|12107.7|12165.2|12105.2|12170.2|12110.2|12099.7|12066.5|24
1622721900000|2021-06-03 12:05:00|12154|12114|12159|12099|12160.2|12114|12146.5|12099|7
1622722200000|2021-06-03 12:10:00|12157.8|12117.8|12154.8|12130.8|12157.8|12133.3|12151|12117.8|6
1622722500000|2021-06-03 12:15:00|12146|12122|12136|12112|12146|12122|12136|12112|8
1622722800000|2021-06-03 12:20:00|12133.5|12109.5|12084|12044|12136|12112|12073.5|12044|25
1622723100000|2021-06-03 12:25:00|12084.1|12044.1|12078.6|12054.6|12084.1|12054.6|12078.6|12044.1|0
1622723700000|2021-06-03 12:35:00|12073.6|12049.6|12097.9|12037.9|12101.6|12049.6|12071.1|12037.9|8
1622724000000|2021-06-03 12:40:00|12095.4|12035.4|12039.1|11999.1|12095.4|12043.4|12009.9|11981.6|45
1622724300000|2021-06-03 12:45:00|12040.4|12000.4|12058.6|12034.6|12069.1|12034.6|12033.6|11999.1|5
1622724600000|2021-06-03 12:50:00|12059.9|12035.9|12058.7|12034.7|12059.9|12035.9|12058.6|12034.6|0
1622724900000|2021-06-03 12:55:00|12062.4|12038.4|12106.2|12082.2|12114.2|12082.2|12062.4|12038.4|3
1622725200000|2021-06-03 13:00:00|12108.7|12084.7|12113.7|12089.7|12144.2|12109.7|12101.2|12069.2|16
1622725500000|2021-06-03 13:05:00|12122.9|12082.9|12118.7|12094.7|12122.9|12094.7|12118.7|12082.9|0
1622725800000|2021-06-03 13:10:00|12136.7|12096.7|12144.2|12104.2|12149.2|12104.2|12136.7|12089.2|1
1622726100000|2021-06-03 13:15:00|12138.7|12114.7|12142.5|12118.5|12148|12118.5|12138.7|12108|1
1622726400000|2021-06-03 13:20:00|12143.7|12119.7|12162.5|12138.5|12163.7|12139.7|12143.7|12119.7|26
1622726700000|2021-06-03 13:25:00|12157.5|12133.5|12173.8|12149.8|12175|12151|12157.5|12133.5|19
1622727000000|2021-06-03 13:30:00|12171.3|12147.3|12171.3|12147.3|12171.3|12147.3|12171.3|12147.3|8
1622727300000|2021-06-03 13:35:00|12170|12146|12171.8|12131.8|12171.8|12146|12158.8|12130.5|10
1622727600000|2021-06-03 13:40:00|12166.3|12142.3|12167.6|12143.6|12173.1|12143.6|12161.3|12133.1|5
1622727900000|2021-06-03 13:45:00|12168.8|12144.8|12152.6|12128.6|12172.6|12148.6|12150.1|12126.1|12
1622728200000|2021-06-03 13:50:00|12148.8|12124.8|12133.1|12073.1|12148.8|12124.8|12121.8|12070.6|44
1622728500000|2021-06-03 13:55:00|12126.9|12066.9|12118.1|12058.1|12126.9|12066.9|12111.8|12051.8|4
1622728800000|2021-06-03 14:00:00|12119.3|12059.3|12113.9|12089.9|12134.3|12091.1|12113.1|12053.1|15
1622729100000|2021-06-03 14:05:00|12115.1|12091.1|12111.9|12071.9|12130.6|12091.1|12111.9|12065.6|8
1622729400000|2021-06-03 14:10:00|12109.4|12069.4|12105.1|12081.1|12110.6|12081.1|12101.4|12066.9|7
1622729700000|2021-06-03 14:15:00|12105.2|12081.2|12128.2|12088.2|12138.2|12093.7|12105.2|12078.2|2
1622730000000|2021-06-03 14:20:00|12122.7|12098.7|12125.2|12101.2|12126.4|12102.4|12122.7|12098.7|0
1622730300000|2021-06-03 14:25:00|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|1
1622730600000|2021-06-03 14:30:00|12120.2|12096.2|12120.2|12096.2|12120.2|12096.2|12120.2|12096.2|0
1622731200000|2021-06-03 14:40:00|||||||||1
1622731500000|2021-06-03 14:45:00|12120.3|12096.3|12120.3|12096.3|12120.3|12096.3|12120.2|12096.2|0
1622731800000|2021-06-03 14:50:00|12121.5|12097.5|12122.8|12098.8|12124|12100|12120.3|12096.3|7
1622732100000|2021-06-03 14:55:00|12124.1|12100.1|12124.1|12100.1|12124.1|12100.1|12124.1|12100.1|3
1622732400000|2021-06-03 15:00:00|12127.8|12103.8|12131.6|12107.6|12132.8|12108.8|12127.8|12103.8|5
1622732700000|2021-06-03 15:05:00|12134.1|12110.1|12154.6|12114.6|12154.6|12114.6|12134.1|12110.1|5
1622733000000|2021-06-03 15:10:00|12155.8|12115.8|12153.3|12113.3|12157.1|12120.1|12144.1|12113.3|1
1622733300000|2021-06-03 15:15:00|12153.4|12113.4|12170.4|12146.4|12170.4|12146.4|12144.1|12113.4|10
1622733600000|2021-06-03 15:20:00|12174.1|12150.1|12174.2|12150.2|12176.6|12152.6|12174.1|12150.1|12
1622733900000|2021-06-03 15:25:00|12172.9|12148.9|12172.9|12148.9|12172.9|12148.9|12172.9|12148.9|2
1622734200000|2021-06-03 15:30:00|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|2
1622734800000|2021-06-03 15:40:00|12176.7|12152.7|12178|12154|12178|12154|12174.2|12150.2|13
1622735100000|2021-06-03 15:45:00|12179.2|12155.2|12189.3|12165.3|12189.3|12165.3|12179.2|12155.2|18
1622735400000|2021-06-03 15:50:00|12193|12169|12314.8|12274.8|12314.8|12280.3|12193|12164.8|65
1622735700000|2021-06-03 15:55:00|12304.3|12280.3|12309.3|12285.3|12314.8|12285.3|12293|12259.8|14
1622736000000|2021-06-03 16:00:00|12308|12284|12330.6|12306.6|12336.1|12309.1|12308|12284|85
1622736300000|2021-06-03 16:05:00|12329.3|12305.3|12349.3|12325.3|12350.5|12326.5|12328.1|12304.1|82
1622736600000|2021-06-03 16:10:00|12341.8|12317.8|12338.1|12314.1|12341.9|12317.9|12338.1|12314.1|39
1622736900000|2021-06-03 16:15:00|12333.2|12309.2|12309.3|12285.3|12333.2|12309.2|12306.9|12272.4|27
1622737200000|2021-06-03 16:20:00|12310.6|12286.6|12318.1|12294.1|12318.1|12294.1|12310.6|12286.6|15
1622737500000|2021-06-03 16:25:00|12319.3|12295.3|12319.3|12295.3|12319.3|12295.3|12319.3|12295.3|13
1622737800000|2021-06-03 16:30:00|12320.6|12296.6|12305.6|12281.6|12321.9|12297.9|12303.1|12279.1|14
1622738100000|2021-06-03 16:35:00|12304.4|12280.4|12301.9|12277.9|12309.9|12281.6|12298.2|12269.9|7
1622738400000|2021-06-03 16:40:00|12312.4|12272.4|12308.2|12284.2|12312.4|12284.2|12299.4|12271.2|3
1622738700000|2021-06-03 16:45:00|12310.7|12286.7|12310.7|12286.7|12310.7|12286.7|12310.7|12286.7|0
1622739000000|2021-06-03 16:50:00|12311.9|12287.9|12308.2|12284.2|12312|12288|12308.2|12284.2|4
1622739300000|2021-06-03 16:55:00|12309.5|12285.5|12312|12288|12312|12288|12309.5|12285.5|3
1622739600000|2021-06-03 17:00:00|12313.2|12289.2|12313.3|12289.3|12313.3|12289.3|12305.8|12281.8|34
1622739900000|2021-06-03 17:05:00|12310.8|12286.8|12312.5|12272.5|12313.3|12289.3|12300.8|12272.5|38
1622740200000|2021-06-03 17:10:00|12312.6|12272.6|12312.6|12272.6|12312.6|12272.6|12312.6|12272.6|7
1622740500000|2021-06-03 17:15:00|12317.6|12277.6|12312.1|12288.1|12317.6|12288.1|12310.8|12275.1|4
1622740800000|2021-06-03 17:20:00|12313.3|12289.3|12325.8|12301.8|12327.6|12301.8|12313.3|12283.9|7
1622741100000|2021-06-03 17:25:00|12327.1|12303.1|12313.9|12253.9|12327.1|12303.1|12272.1|12240.1|96
1622741400000|2021-06-03 17:30:00|12301.4|12261.4|12257.2|12233.2|12308.9|12261.4|12257.2|12233.2|9
1622741700000|2021-06-03 17:35:00|12255.9|12231.9|12258.4|12234.4|12263.9|12234.4|12255.9|12223.9|1
1622742000000|2021-06-03 17:40:00|12259.7|12235.7|12237.7|12177.7|12275.2|12235.7|12170.2|12121.4|90
1622742300000|2021-06-03 17:45:00|12226.4|12186.4|12202.2|12178.2|12237.7|12187.7|12194.7|12154|1
1622742600000|2021-06-03 17:50:00|12207.7|12167.7|12271.4|12231.4|12281.4|12249.4|12200.9|12167.7|14
1622742900000|2021-06-03 17:55:00|12264.7|12240.7|12264|12204|12279|12248.2|12264|12204|7
1622808000000|2021-06-04 12:00:00|12228.9|12168.9|12156.4|12116.4|12240.1|12180.1|12112.7|12052.7|48
1622808300000|2021-06-04 12:05:00|12153.9|12113.9|12138.5|12114.5|12153.9|12114.5|12138.4|12108.9|1
1622808600000|2021-06-04 12:10:00|12140.9|12116.9|12139|12079|12145.2|12119.5|12059|12019|50
1622808900000|2021-06-04 12:15:00|12141.5|12081.5|12272.9|12232.9|12291.6|12241|12141.5|12081.5|16
1622809200000|2021-06-04 12:20:00|12269|12229|12282.7|12242.7|12292.8|12242.7|12256|12225.3|6
1622809500000|2021-06-04 12:25:00|12284|12244|12283.5|12259.5|12294|12259.5|12276|12244|8
1622809800000|2021-06-04 12:30:00|12292.7|12252.7|12330.3|12290.3|12345.3|12294.1|12285.9|12252.7|17
1622810100000|2021-06-04 12:35:00|12327.8|12287.8|12303.6|12279.6|12327.8|12294.5|12299.8|12270.2|14
1622810400000|2021-06-04 12:40:00|12301.1|12277.1|12298.6|12274.6|12301.1|12277.1|12298.6|12274.6|7
1622810700000|2021-06-04 12:45:00|12297.4|12273.4|12302.3|12278.3|12303.6|12279.6|12294.8|12270.8|9
1622811000000|2021-06-04 12:50:00|12303.6|12279.6|12329.1|12289.1|12330.3|12295.9|12303.6|12279.6|9
1622811300000|2021-06-04 12:55:00|12327.8|12287.8|12323.6|12299.6|12329.1|12299.6|12323.6|12287.8|9
1622811600000|2021-06-04 13:00:00|12324.9|12300.9|12324.2|12284.2|12335.4|12300.9|12311.4|12275.4|18
1622811900000|2021-06-04 13:05:00|12322.9|12282.9|12317.5|12293.5|12335.4|12296|12317.5|12275.4|0
1622812200000|2021-06-04 13:10:00|12320|12296|12321.3|12297.3|12321.3|12297.3|12315.1|12291.1|3
1622812500000|2021-06-04 13:15:00|12326.3|12302.3|12326.3|12302.3|12326.3|12302.3|12326.3|12302.3|3
1622812800000|2021-06-04 13:20:00|||||||||1
1622813100000|2021-06-04 13:25:00|12325.1|12301.1|12333.8|12309.8|12333.8|12309.8|12323.8|12299.8|7
1622813400000|2021-06-04 13:30:00|12337.4|12313.4|12340|12316|12341.3|12317.3|12332.5|12308.5|5
1622813700000|2021-06-04 13:35:00|12335|12311|12335.1|12311.1|12337.6|12313.6|12335|12311|10
1622814000000|2021-06-04 13:40:00|||||||||1
1622814300000|2021-06-04 13:45:00|12337.6|12313.6|12343.8|12319.8|12345|12321|12337.6|12313.6|20
1622814600000|2021-06-04 13:50:00|12345|12321|12347.5|12323.5|12350|12326|12345|12321|1
1622814900000|2021-06-04 13:55:00|12346.2|12322.2|12345|12321|12346.2|12322.2|12343.8|12319.8|11
1622815200000|2021-06-04 14:00:00|12343.8|12319.8|12347.6|12323.6|12347.6|12323.6|12343.8|12319.8|11
1622815500000|2021-06-04 14:05:00|12346.4|12322.4|12347.6|12323.6|12347.6|12323.6|12346.4|12322.4|23
1622815800000|2021-06-04 14:10:00|12343.7|12319.7|12332.7|12308.7|12343.7|12319.7|12332.7|12308.7|22
1622816100000|2021-06-04 14:15:00|12334|12310|12334|12310|12334|12310|12334|12310|5
1622816400000|2021-06-04 14:20:00|12336.4|12312.4|12331.5|12307.5|12337.9|12313.9|12331.5|12307.5|2
1622816700000|2021-06-04 14:25:00|12332.7|12308.7|12321.4|12297.4|12335.3|12311.3|12321.4|12297.4|14
1622817000000|2021-06-04 14:30:00|12318.9|12294.9|12316.5|12292.5|12318.9|12294.9|12316.4|12292.4|17
1622817300000|2021-06-04 14:35:00|12318.9|12294.9|12326.5|12302.5|12329|12305|12318.9|12294.9|8
1622817600000|2021-06-04 14:40:00|12329|12305|12331.5|12307.5|12331.5|12307.5|12326.5|12302.5|9
1622817900000|2021-06-04 14:45:00|12332.7|12308.7|12329|12305|12335.2|12311.2|12329|12305|23
1622818200000|2021-06-04 14:50:00|12327.7|12303.7|12331.2|12307.2|12335|12311|12318.9|12294.9|41
1622818500000|2021-06-04 14:55:00|12332.5|12308.5|12329.9|12305.9|12342.9|12308.5|12329.9|12301.6|10
1622818800000|2021-06-04 15:00:00|12327.4|12303.4|12337.5|12313.5|12345.5|12315.9|12327.4|12303.4|16
1622819100000|2021-06-04 15:05:00|12338.7|12314.7|12338.7|12314.7|12338.7|12314.7|12337.5|12313.5|10
1622819400000|2021-06-04 15:10:00|12339.9|12315.9|12342.6|12318.6|12346.2|12322.2|12339.9|12315.9|63
1622819700000|2021-06-04 15:15:00|12341.3|12317.3|12343.8|12319.8|12346.2|12322.2|12341.3|12317.3|27
1622820000000|2021-06-04 15:20:00|12346.2|12322.2|12350|12326|12351.3|12327.3|12346.2|12322.2|21
1622820300000|2021-06-04 15:25:00|12350.1|12326.1|12355.1|12331.1|12357.6|12333.6|12350.1|12326.1|33
1622820600000|2021-06-04 15:30:00|12356.3|12332.3|12369.9|12345.9|12372.4|12348.4|12354.9|12330.9|32
1622820900000|2021-06-04 15:35:00|12372.4|12348.4|12383.7|12359.7|12383.7|12359.7|12368.7|12344.7|52
1622821200000|2021-06-04 15:40:00|12377.3|12353.3|12376.1|12352.1|12377.3|12353.3|12376.1|12352.1|10
1622821500000|2021-06-04 15:45:00|12374.8|12350.8|12364.9|12340.9|12374.8|12350.8|12362.5|12338.5|9
1622821800000|2021-06-04 15:50:00|12367.4|12343.4|12376.2|12352.2|12376.2|12352.2|12364.9|12340.9|4
1622822100000|2021-06-04 15:55:00|12377.5|12353.5|12381.3|12357.3|12381.3|12357.3|12377.5|12353.5|3
1622822400000|2021-06-04 16:00:00|12382.6|12358.6|12382.6|12358.6|12382.6|12358.6|12382.6|12358.6|1
1622822700000|2021-06-04 16:05:00|12378.9|12354.9|12378.9|12354.9|12380.1|12356.1|12378.9|12354.9|13
1622823000000|2021-06-04 16:10:00|12380.1|12356.1|12382.6|12358.6|12388.8|12364.8|12380.1|12356.1|8
1622823300000|2021-06-04 16:15:00|12381.4|12357.4|12379|12355|12383.8|12359.8|12377.7|12353.7|10
1622823600000|2021-06-04 16:20:00|12380.2|12356.2|12371.7|12347.7|12380.2|12356.2|12370.5|12346.5|10
1622823900000|2021-06-04 16:25:00|12370.5|12346.5|12364.4|12340.4|12371.7|12347.7|12353|12329|78
1622824200000|2021-06-04 16:30:00|12365.6|12341.6|12364.4|12340.4|12366.9|12342.9|12364.4|12340.4|2
1622824500000|2021-06-04 16:35:00|12363.2|12339.2|12360.7|12336.7|12363.2|12339.2|12360.7|12336.7|6
1622824800000|2021-06-04 16:40:00|12362|12338|12343.2|12319.2|12362|12338|12326.9|12299.9|32
1622825100000|2021-06-04 16:45:00|12338.2|12314.2|12338.2|12314.2|12338.2|12314.2|12338.2|12314.2|7
1622825400000|2021-06-04 16:50:00|12334.3|12310.3|12338.2|12314.2|12338.2|12314.2|12329.3|12305.3|13
1622825700000|2021-06-04 16:55:00|12342.1|12318.1|12343.4|12319.4|12353.9|12321.7|12335.7|12306.1|13
1622826000000|2021-06-04 17:00:00|12344.6|12320.6|12344.6|12320.6|12348.3|12324.3|12344.6|12320.6|6
1622826300000|2021-06-04 17:05:00|12360.1|12320.1|12361.3|12321.3|12372.6|12323.8|12357.6|12312.6|15
1622826600000|2021-06-04 17:10:00|12362.5|12322.5|12376.3|12316.3|12383.9|12329.4|12350.8|12315|28
1622826900000|2021-06-04 17:15:00|12368.8|12328.8|12368.8|12328.8|12368.8|12328.8|12368.8|12328.8|1
1622827200000|2021-06-04 17:20:00|12370.1|12330.1|12367.1|12343.1|12372.6|12343.1|12365.8|12330.1|15
1622827500000|2021-06-04 17:25:00|12368.3|12344.3|12391|12367|12391|12367|12368.3|12327.6|93
1622827800000|2021-06-04 17:30:00|12389.8|12365.8|12393.5|12369.5|12401|12377|12388.5|12364.5|11
1622828100000|2021-06-04 17:35:00|12392.2|12368.2|12397.2|12373.2|12397.2|12373.2|12392.2|12368.2|11
1622828700000|2021-06-04 17:45:00|12398.4|12374.4|12399.7|12375.7|12399.7|12375.7|12398.4|12374.4|2
1622829000000|2021-06-04 17:50:00|12397.2|12373.2|12399.7|12375.7|12399.7|12375.7|12397.2|12373.2|8
1622829300000|2021-06-04 17:55:00|12399.8|12375.8|12401.5|12341.5|12401.5|12375.8|12379.6|12327.8|24
1623067200000|2021-06-07 12:00:00|12428.3|12404.3|12494.7|12470.7|12518|12494|12428.3|12399.6|55
1623067500000|2021-06-07 12:05:00|12493.3|12469.3|12493.3|12469.3|12510.2|12477.1|12492.2|12467.7|3
1623067800000|2021-06-07 12:10:00|12489.4|12465.4|12484.8|12460.8|12489.4|12465.4|12483.3|12459.3|8
1623068100000|2021-06-07 12:15:00|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|12481.2|12457.2|10
1623068400000|2021-06-07 12:20:00|12478.7|12454.7|12482.6|12458.6|12482.6|12458.6|12478.7|12454.7|6
1623068700000|2021-06-07 12:25:00|12493.7|12469.7|12493.7|12469.7|12493.7|12469.7|12493.7|12469.7|1
1623069000000|2021-06-07 12:30:00|12505.3|12465.3|12497.7|12473.7|12505.3|12473.7|12496.2|12461.7|14
1623069300000|2021-06-07 12:35:00|12496.6|12472.6|12506.6|12482.6|12507.3|12483.3|12496.6|12472.6|23
1623069600000|2021-06-07 12:40:00|12509.1|12485.1|12521.6|12497.6|12524.1|12500.1|12509.1|12485.1|2
1623069900000|2021-06-07 12:45:00|12526.6|12502.6|12556.6|12532.6|12556.6|12532.6|12526.6|12502.6|35
1623070200000|2021-06-07 12:50:00|12554.1|12530.1|12554.1|12530.1|12554.1|12530.1|12554.1|12530.1|6
1623070500000|2021-06-07 12:55:00|12556.7|12532.7|12566.7|12542.7|12566.7|12542.7|12556.7|12532.7|6
1623070800000|2021-06-07 13:00:00|12565.6|12541.6|12565.6|12541.6|12565.6|12541.6|12565.6|12541.6|12
1623071100000|2021-06-07 13:05:00|12564.5|12540.5|12561.7|12537.7|12564.5|12540.5|12561.7|12537.7|7
1623071400000|2021-06-07 13:10:00|12563.1|12539.1|12555.6|12531.6|12566.1|12539.1|12555.6|12524.7|14
1623071700000|2021-06-07 13:15:00|12566.1|12526.1|12566.1|12526.1|12568.6|12528.6|12566.1|12526.1|7
1623072000000|2021-06-07 13:20:00|12571.2|12547.2|12576.1|12552.1|12584.1|12558.2|12570|12524.1|48
1623072300000|2021-06-07 13:25:00|12584.7|12560.7|12624.6|12600.6|12624.6|12600.6|12581.1|12557.1|20
1623072600000|2021-06-07 13:30:00|12626.8|12602.8|12647.5|12623.5|12656.4|12632.4|12626.8|12602.8|60
1623072900000|2021-06-07 13:35:00|12646.1|12622.1|12652.1|12628.1|12658.5|12634.5|12646.1|12622.1|20
1623073200000|2021-06-07 13:40:00|12654.6|12630.6|12637.1|12613.1|12654.6|12630.6|12629.6|12604.1|31
1623073500000|2021-06-07 13:45:00|12639.3|12615.3|12674.7|12650.7|12680.1|12656.1|12639.3|12615.3|57
1623073800000|2021-06-07 13:50:00|12676.1|12652.1|12675.8|12651.8|12677.2|12653.2|12675.8|12651.8|3
1623074100000|2021-06-07 13:55:00|12676.9|12652.9|12681.9|12657.9|12681.9|12657.9|12676.9|12652.9|5
1623074400000|2021-06-07 14:00:00|12686.9|12662.9|12686.6|12662.6|12690.5|12666.5|12684.4|12660.4|28
1623074700000|2021-06-07 14:05:00|12685.5|12661.5|12669.1|12645.1|12694.4|12670.4|12667.7|12643.7|49
1623075000000|2021-06-07 14:10:00|12672.7|12648.7|12683|12659|12685.5|12661.5|12670.2|12646.2|8
1623075300000|2021-06-07 14:15:00|12681.6|12657.6|12669.4|12645.4|12681.6|12657.6|12669.4|12645.4|22
1623075600000|2021-06-07 14:20:00|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|12667|12643|4
1623075900000|2021-06-07 14:25:00|12671.6|12647.6|12677.7|12653.7|12677.7|12653.7|12671.6|12647.6|20
1623076200000|2021-06-07 14:30:00|12680.6|12656.6|12670.9|12646.9|12680.6|12656.6|12670.9|12646.9|16
1623076500000|2021-06-07 14:35:00|12672|12648|12672|12648|12672|12648|12669.5|12645.5|7
1623076800000|2021-06-07 14:40:00|12650.6|12626.6|12656.4|12616.4|12658.9|12629.1|12650.6|12611.1|14
1623077100000|2021-06-07 14:45:00|12657.9|12617.9|12660.6|12636.6|12660.6|12636.6|12653.1|12617.9|5
1623077400000|2021-06-07 14:50:00|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|1
1623077700000|2021-06-07 14:55:00|12659.3|12635.3|12659.3|12635.3|12659.3|12635.3|12659.3|12635.3|4
1623078300000|2021-06-07 15:05:00|12660.7|12636.7|12675.7|12651.7|12676.8|12652.8|12660.7|12636.7|10
1623078600000|2021-06-07 15:10:00|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|1
1623078900000|2021-06-07 15:15:00|12675.4|12651.4|12672.2|12648.2|12677.6|12653.6|12670.4|12646.4|20
1623079200000|2021-06-07 15:20:00|12673.3|12649.3|12673.3|12649.3|12673.3|12649.3|12672.2|12648.2|8
1623079500000|2021-06-07 15:25:00|12673.4|12649.4|12671.2|12647.2|12673.4|12649.4|12669|12645|12
1623079800000|2021-06-07 15:30:00|12672.3|12648.3|12629.5|12589.5|12672.3|12648.3|12628.5|12577.4|28
1623080100000|2021-06-07 15:35:00|12630.6|12590.6|12633.1|12593.1|12633.1|12600.8|12620.5|12590.6|3
1623080400000|2021-06-07 15:40:00|12626.2|12602.2|12642.1|12582.1|12642.1|12608.3|12621.9|12582.1|10
1623080700000|2021-06-07 15:45:00|12646.3|12586.3|12657.4|12597.4|12657.4|12597.4|12646.3|12586.3|1
1623081000000|2021-06-07 15:50:00|12656.3|12596.3|12702.5|12662.5|12704.7|12671.9|12652.8|12596.3|38
1623081300000|2021-06-07 15:55:00|12693.4|12669.4|12676.7|12652.7|12693.4|12669.4|12676.7|12652.7|14
1623081600000|2021-06-07 16:00:00|12675.6|12651.6|12669.1|12629.1|12675.6|12651.6|12655|12608.3|14
1623081900000|2021-06-07 16:05:00|12663.6|12639.6|12666.1|12642.1|12670.5|12642.1|12661.1|12629.1|3
1623082200000|2021-06-07 16:10:00|12667.2|12643.2|12680.5|12640.5|12684.1|12647.4|12667.2|12640.5|2
1623082500000|2021-06-07 16:15:00|12684.1|12644.1|12670.7|12646.7|12684.1|12654.6|12669.3|12638.4|11
1623082800000|2021-06-07 16:20:00|12666.8|12642.8|12666.8|12642.8|12666.8|12642.8|12666.8|12642.8|4
1623083100000|2021-06-07 16:25:00|||||||||2
1623083400000|2021-06-07 16:30:00|12667.9|12643.9|12667.9|12643.9|12667.9|12643.9|12666.8|12642.8|8
1623083700000|2021-06-07 16:35:00|||||||||3
1623084000000|2021-06-07 16:40:00|12669|12645|12669|12645|12669|12645|12669|12645|3
1623084300000|2021-06-07 16:45:00|12670.4|12646.4|12670.1|12646.1|12672.6|12648.6|12670.1|12646.1|6
1623084600000|2021-06-07 16:50:00|12669|12645|12670.1|12646.1|12670.1|12646.1|12669|12645|3
1623084900000|2021-06-07 16:55:00|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|4
1623085200000|2021-06-07 17:00:00|12675.9|12651.9|12678.4|12654.4|12678.4|12654.4|12675.9|12651.9|11
1623085500000|2021-06-07 17:05:00|12677.3|12653.3|12681.3|12657.3|12681.3|12657.3|12677.3|12653.3|8
1623085800000|2021-06-07 17:10:00|12682.7|12658.7|12683.8|12659.8|12683.8|12659.8|12682.7|12658.7|1
1623086100000|2021-06-07 17:15:00|12684.9|12660.9|12686|12662|12686|12662|12684.9|12660.9|15
1623086400000|2021-06-07 17:20:00|12691.3|12667.3|12695.6|12671.6|12695.6|12671.6|12691.3|12667.3|4
1623086700000|2021-06-07 17:25:00|12697|12673|12716|12692|12718.1|12694.1|12696|12672|51
1623087000000|2021-06-07 17:30:00|12714.6|12690.6|12709.6|12685.6|12744.9|12720.9|12704.2|12674.3|40
1623087300000|2021-06-07 17:35:00|12708.2|12684.2|12708.2|12684.2|12708.2|12684.2|12708.2|12684.2|4
1623087600000|2021-06-07 17:40:00|12707.1|12683.1|12705.7|12681.7|12714.4|12686.7|12705.7|12674.4|10
1623087900000|2021-06-07 17:45:00|12697.5|12673.5|12698.5|12674.5|12711.5|12677.4|12697.5|12671.5|3
1623088200000|2021-06-07 17:50:00|12698.6|12674.6|12707.9|12683.9|12707.9|12683.9|12697.5|12673.5|7
1623088500000|2021-06-07 17:55:00|12703.6|12679.6|12704.7|12680.7|12705.7|12681.7|12702.5|12678.5|34
1623153600000|2021-06-08 12:00:00|12700.6|12676.6|12718.9|12678.9|12720.3|12696.3|12700.6|12676.6|46
1623153900000|2021-06-08 12:05:00|12717.8|12677.8|12699.6|12675.6|12717.8|12686.9|12699.6|12675.6|8
1623154200000|2021-06-08 12:10:00|12695.2|12671.2|12702|12662|12730.7|12685.6|12686.4|12650.7|16
1623154500000|2021-06-08 12:15:00|12700.4|12676.4|12701.9|12677.9|12701.9|12677.9|12700.4|12676.4|5
1623154800000|2021-06-08 12:20:00|12710.9|12670.9|12733.7|12673.7|12733.7|12688.5|12706.5|12670.9|4
1623155100000|2021-06-08 12:25:00|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|12730.2|12670.2|12
1623155400000|2021-06-08 12:30:00|12734.5|12674.5|12706.9|12682.9|12737.4|12685.4|12704.4|12671.6|7
1623155700000|2021-06-08 12:35:00|12716|12676|12706.6|12666.6|12719.9|12685.8|12692.6|12665.6|4
1623156000000|2021-06-08 12:40:00|12705.6|12665.6|12694.9|12670.9|12711|12685.5|12694.5|12665.6|14
1623156300000|2021-06-08 12:45:00|12699.9|12675.9|12684.9|12660.9|12699.9|12675.9|12681.2|12650.2|53
1623156600000|2021-06-08 12:50:00|12685.9|12661.9|12692.4|12668.4|12700.4|12673.4|12678.3|12633.1|39
1623156900000|2021-06-08 12:55:00|12691.4|12667.4|12681.6|12657.6|12691.4|12667.4|12675.2|12651.2|8
1623157200000|2021-06-08 13:00:00|12684.1|12660.1|12855.3|12831.3|12869.3|12831.3|12684.1|12660.1|135
1623157500000|2021-06-08 13:05:00|12857.8|12833.8|12859.6|12799.6|12887.1|12850.1|12842.5|12796.4|23
1623157800000|2021-06-08 13:10:00|12850.7|12810.7|12848.9|12788.9|12861.1|12825.2|12826.3|12766.3|18
1623158100000|2021-06-08 13:15:00|12850.3|12790.3|12862.6|12802.6|12862.6|12827.3|12844.8|12790.3|23
1623158400000|2021-06-08 13:20:00|12856.8|12816.8|12865.7|12841.7|12873.2|12841.7|12847.1|12816.8|19
1623158700000|2021-06-08 13:25:00|12870|12846|12862.2|12822.2|12872.6|12848.1|12841.3|12809.7|29
1623159000000|2021-06-08 13:30:00|12863.7|12823.7|12883.7|12823.7|12883.7|12840.2|12852.1|12811.2|18
1623159300000|2021-06-08 13:35:00|12888|12828|12867.6|12843.6|12888|12858.2|12867.6|12823.7|27
1623159600000|2021-06-08 13:40:00|12870.1|12846.1|12868.2|12844.2|12884.7|12860.7|12868.2|12837.7|19
1623159900000|2021-06-08 13:45:00|12869.3|12845.3|12883.6|12859.6|12883.6|12859.6|12853.9|12829.9|27
1623160200000|2021-06-08 13:50:00|12886.1|12862.1|12901.8|12877.8|12904.8|12877.8|12886.1|12861.9|37
1623160500000|2021-06-08 13:55:00|12904.7|12880.7|12909.7|12885.7|12910.8|12886.8|12903.7|12879.7|21
1623160800000|2021-06-08 14:00:00|12911.8|12887.8|12927.5|12903.5|12930.6|12905.7|12910.8|12879.8|30
1623161100000|2021-06-08 14:05:00|12930.2|12890.2|12927.3|12903.3|12930.7|12903.3|12914.3|12884.8|16
1623161400000|2021-06-08 14:10:00|12930.4|12906.4|12939|12915|12947|12918.7|12912.5|12887|43
1623161700000|2021-06-08 14:15:00|12940|12916|12944.4|12920.4|12952.5|12928.5|12939|12915|26
1623162000000|2021-06-08 14:20:00|12945.4|12921.4|12949.8|12925.8|12949.8|12925.8|12944.4|12920.4|4
1623162300000|2021-06-08 14:25:00|12950.9|12926.9|12963|12939|12964|12940|12950.9|12926.9|30
1623162600000|2021-06-08 14:30:00|12961.9|12937.9|12953|12929|12966.9|12942.9|12946.5|12922.5|18
1623162900000|2021-06-08 14:35:00|12951.9|12927.9|12956.5|12932.5|12956.5|12932.5|12944|12920|21
1623163200000|2021-06-08 14:40:00|12957.6|12933.6|12977|12953|12977|12953|12957.6|12933.6|11
1623163500000|2021-06-08 14:45:00|12967|12943|12956.6|12932.6|12970.4|12945.9|12951.6|12922.1|13
1623163800000|2021-06-08 14:50:00|12964.1|12940.1|12958|12934|12967.6|12943.6|12958|12926|9
1623164100000|2021-06-08 14:55:00|12961.2|12937.2|12970.2|12946.2|12970.2|12946.2|12960.8|12936.8|9
1623164400000|2021-06-08 15:00:00|12972.2|12948.2|12953.3|12929.3|12973.1|12949.1|12949.3|12925.3|20
1623164700000|2021-06-08 15:05:00|12948.3|12924.3|12956.9|12932.9|12956.9|12932.9|12948.3|12924.3|10
1623165000000|2021-06-08 15:10:00|12953.3|12929.3|12963.3|12939.3|12963.3|12939.3|12950.8|12926.8|32
1623165300000|2021-06-08 15:15:00|12966.9|12942.9|12975.7|12935.7|12979.3|12950.4|12965.8|12935.7|28
1623165600000|2021-06-08 15:20:00|12971.4|12931.4|12971.9|12947.9|12971.9|12947.9|12959.8|12931.4|7
1623165900000|2021-06-08 15:25:00|12973.4|12949.4|12978.4|12954.4|12978.4|12954.4|12973.4|12949.4|5
1623166200000|2021-06-08 15:30:00|12971.3|12947.3|12970.5|12946.5|12971.3|12947.3|12963|12939|10
1623166500000|2021-06-08 15:35:00|12963.2|12939.2|12951.7|12927.7|12963.2|12939.2|12942.1|12917.6|14
1623166800000|2021-06-08 15:40:00|12953.2|12929.2|12958.7|12918.7|12960.2|12932.3|12951.7|12918.7|6
1623167100000|2021-06-08 15:45:00|12951.8|12927.8|12954.9|12930.9|12954.9|12930.9|12951.8|12927.8|7
1623167400000|2021-06-08 15:50:00|12958|12934|12977.4|12953.4|12977.4|12953.4|12958|12934|9
1623167700000|2021-06-08 15:55:00|12971.4|12947.4|12967.4|12943.4|12971.8|12947.8|12967.4|12943.4|10
1623168000000|2021-06-08 16:00:00|12974.5|12950.5|12977|12953|12977|12953|12974.5|12950.5|11
1623168300000|2021-06-08 16:05:00|12954.8|12930.8|12966.2|12942.2|12974.8|12942.2|12943.7|12907.8|29
1623168600000|2021-06-08 16:10:00|12967.3|12943.3|12980.8|12956.8|12980.8|12956.8|12967.3|12943.3|35
1623168900000|2021-06-08 16:15:00|12981.9|12957.9|12986.9|12962.9|12986.9|12962.9|12981.9|12957.9|9
1623169200000|2021-06-08 16:20:00|12975.9|12951.9|12977.3|12953.3|12977.3|12953.3|12975.9|12951.9|3
1623169500000|2021-06-08 16:25:00|12980.9|12956.9|12968.8|12944.8|12980.9|12956.9|12965.9|12941.9|9
1623169800000|2021-06-08 16:30:00|12965.7|12941.7|12964.2|12940.2|12965.7|12941.7|12961.7|12937.7|17
1623170100000|2021-06-08 16:35:00|12966.3|12942.3|12970.7|12946.7|12970.7|12946.7|12966.3|12942.3|6
1623170400000|2021-06-08 16:40:00|12965.7|12941.7|12969.2|12945.2|12970.7|12946.7|12965.7|12941.7|5
1623170700000|2021-06-08 16:45:00|12969.3|12945.3|12950.7|12926.7|12969.3|12945.3|12935.1|12911.1|30
1623171000000|2021-06-08 16:50:00|12951.8|12927.8|12953.2|12929.2|12953.2|12929.2|12951.8|12927.8|2
1623171300000|2021-06-08 16:55:00|12952.2|12928.2|12950.1|12926.1|12952.2|12928.2|12950.1|12926.1|4
1623171600000|2021-06-08 17:00:00|||||||||3
1623171900000|2021-06-08 17:05:00|12950.2|12926.2|12959.7|12935.7|12959.7|12935.7|12950.2|12926.2|4
1623172200000|2021-06-08 17:10:00|12959.8|12935.8|12976.2|12952.2|12979.1|12955.1|12959.8|12935.8|11
1623172500000|2021-06-08 17:15:00|12975.2|12951.2|12970.2|12946.2|12975.2|12951.2|12970.2|12946.2|4
1623172800000|2021-06-08 17:20:00|12965.8|12941.8|12945.8|12921.8|12973.7|12949.7|12935.4|12911.4|30
1623173100000|2021-06-08 17:25:00|12946.9|12922.9|12886.1|12846.1|12950.8|12926.8|12873.6|12846.1|74
1623173400000|2021-06-08 17:30:00|12888.6|12848.6|12893.1|12869.1|12893.1|12869.1|12883.1|12848.6|4
1623173700000|2021-06-08 17:35:00|12893.2|12869.2|12894.6|12870.6|12894.6|12870.6|12893.2|12869.2|0
1623174000000|2021-06-08 17:40:00|12889.1|12849.1|12888.1|12848.1|12893.1|12867.5|12875.1|12848.1|5
1623174300000|2021-06-08 17:45:00|12889.5|12849.5|12871.1|12847.1|12889.5|12862.5|12871.1|12847.1|10
1623174600000|2021-06-08 17:50:00|12869.7|12845.7|12848|12824|12869.7|12845.7|12843.6|12819.6|19
1623174900000|2021-06-08 17:55:00|12843.6|12819.6|12834.1|12810.1|12848.6|12824.6|12834.1|12810.1|7
1623240000000|2021-06-09 12:00:00|12860.4|12800.4|12973.9|12913.9|12987.4|12950.4|12810.9|12769.4|132
1623240300000|2021-06-09 12:05:00|12972.9|12912.9|12915.8|12891.8|12972.9|12927.9|12915.8|12878.3|10
1623240600000|2021-06-09 12:10:00|12912.8|12888.8|12936.9|12876.9|12958.4|12898.4|12882.9|12854.4|13
1623240900000|2021-06-09 12:15:00|12942|12882|12974.9|12914.9|12974.9|12926.4|12942|12882|14
1623241200000|2021-06-09 12:20:00|12966|12926|12988.9|12964.9|12988.9|12964.9|12960.5|12926|12
1623241500000|2021-06-09 12:25:00|12989.9|12965.9|12985.4|12961.4|12989.9|12965.9|12985.4|12961.4|15
1623241800000|2021-06-09 12:30:00|12985.5|12961.5|12987.5|12963.5|12987.5|12963.5|12983|12959|7
1623242100000|2021-06-09 12:35:00|12988.5|12964.5|13000|12976|13000|12976|12987.5|12963.5|29
1623242400000|2021-06-09 12:40:00|13003.1|12979.1|13049.5|13025.5|13059.1|13025.5|13003.1|12979.1|59
1623242700000|2021-06-09 12:45:00|13058.5|13018.5|13029.5|13005.5|13058.5|13025.5|13024.5|13000.5|12
1623243000000|2021-06-09 12:50:00|13036.5|12996.5|13050.5|13010.5|13059.5|13010.5|13009.5|12982.5|18
1623243300000|2021-06-09 12:55:00|13051.5|13011.5|13050.6|13026.6|13052.6|13028.6|13044.6|13011.5|5
1623243600000|2021-06-09 13:00:00|13049.6|13025.6|13058.6|13034.6|13058.6|13034.6|13049.6|13025.6|28
1623243900000|2021-06-09 13:05:00|13057.1|13033.1|13044.6|13020.6|13057.1|13033.1|13044.6|13013.6|8
1623244200000|2021-06-09 13:10:00|13041.1|13017.1|13015.1|12991.1|13049.6|13017.1|13014.6|12981.6|12
1623244500000|2021-06-09 13:15:00|13046.1|12986.1|13046.1|12986.1|13046.1|12991.1|13031.1|12982.1|5
1623244800000|2021-06-09 13:20:00|13044.6|12984.6|13043.7|13019.7|13054.2|13021.7|13037.7|12984.6|10
1623245100000|2021-06-09 13:25:00|13041.7|13017.7|13040.2|13016.2|13041.7|13017.7|13039.2|13015.2|6
1623245400000|2021-06-09 13:30:00|13039.2|13015.2|13033.2|13009.2|13042.2|13015.2|13033.2|13002.2|3
1623245700000|2021-06-09 13:35:00|13028.2|13004.2|13031.2|13007.2|13031.2|13007.2|13028.2|13004.2|5
1623246000000|2021-06-09 13:40:00|13028.2|13004.2|13022.2|12998.2|13028.2|13004.2|13022.2|12998.2|8
1623246300000|2021-06-09 13:45:00|13025.2|13001.2|13010.2|12986.2|13030.2|13001.2|13009.2|12985.2|14
1623246600000|2021-06-09 13:50:00|13011.2|12987.2|13016.2|12992.2|13024.2|12992.2|13011.2|12980.2|2
1623246900000|2021-06-09 13:55:00|13017.2|12993.2|13024.7|12984.7|13024.7|12993.2|13006.7|12982.7|14
1623247200000|2021-06-09 14:00:00|13025.7|12985.7|12983.2|12959.2|13031.7|13001.2|12983.2|12952.7|22
1623247500000|2021-06-09 14:05:00|12982.2|12958.2|12977.3|12953.3|12987.8|12963.8|12975.3|12951.3|9
1623247800000|2021-06-09 14:10:00|12974.3|12950.3|12947.8|12923.8|12974.3|12950.3|12947.8|12916.8|7
1623248100000|2021-06-09 14:15:00|12946.3|12922.3|12966.9|12942.9|12980.8|12942.9|12946.3|12920.8|8
1623248400000|2021-06-09 14:20:00|12972.8|12948.8|12973.8|12949.8|12973.8|12949.8|12972.8|12948.8|13
1623248700000|2021-06-09 14:25:00|12973.9|12949.9|12994.3|12970.3|12994.3|12970.3|12973.9|12948.8|2
1623249000000|2021-06-09 14:30:00|12994.4|12970.4|12991.9|12967.9|12994.4|12970.4|12989.4|12965.4|5
1623249300000|2021-06-09 14:35:00|12994.4|12970.4|12995.9|12971.9|12999.4|12975.4|12994.4|12970.4|6
1623249600000|2021-06-09 14:40:00|12994.9|12970.9|12983.9|12959.9|12996.4|12972.4|12983.9|12959.9|20
1623249900000|2021-06-09 14:45:00|12986.4|12962.4|12986.4|12962.4|12987.4|12963.4|12986.4|12962.4|2
1623250200000|2021-06-09 14:50:00|12985.9|12961.9|12992.9|12968.9|13031.4|12996.4|12985.9|12956.4|10
1623250800000|2021-06-09 15:00:00|12994.4|12970.4|13010.5|12986.5|13010.5|12986.5|12994.4|12970.4|3
1623251100000|2021-06-09 15:05:00|13009.5|12985.5|13007.5|12983.5|13009.5|12985.5|13007.4|12983.4|18
1623251400000|2021-06-09 15:10:00|13010.5|12986.5|13019.5|12995.5|13019.5|12995.5|13010.5|12986.5|5
1623251700000|2021-06-09 15:15:00|13022|12998|13031.5|13007.5|13031.5|13007.5|13020.5|12996.5|9
1623252000000|2021-06-09 15:20:00|13033|13009|13042|13018|13045|13021|13033|13009|32
1623252300000|2021-06-09 15:25:00|13043|13019|13045.5|13021.5|13045.5|13021.5|13039|13015|9
1623252600000|2021-06-09 15:30:00|13048|13024|13050.1|13026.1|13055|13031|13048|13024|7
1623252900000|2021-06-09 15:35:00|13049.1|13025.1|13049.1|13025.1|13049.1|13025.1|13049.1|13025.1|1
1623253200000|2021-06-09 15:40:00|13050.1|13026.1|13055.1|13031.1|13055.1|13031.1|13050.1|13026.1|6
1623253500000|2021-06-09 15:45:00|13057.1|13017.1|13050.6|13026.6|13057.1|13029.1|13047.1|13017.1|15
1623253800000|2021-06-09 15:50:00|13051.6|13027.6|13051.6|13027.6|13053.1|13029.1|13049.1|13025.1|4
1623254100000|2021-06-09 15:55:00|13052.6|13028.6|13053.6|13029.6|13053.6|13029.6|13052.6|13028.6|13
1623254400000|2021-06-09 16:00:00|||||||||4
1623254700000|2021-06-09 16:05:00|13053.7|13029.7|13077.2|13053.2|13077.2|13053.2|13053.7|13029.7|83
1623255000000|2021-06-09 16:10:00|13077.7|13053.7|13093.7|13069.7|13093.7|13069.7|13077.7|13053.7|16
1623255300000|2021-06-09 16:15:00|13090.2|13066.2|13091.7|13067.7|13091.7|13067.7|13090.2|13066.2|17
1623255600000|2021-06-09 16:20:00|13087.2|13063.2|13070.2|13046.2|13087.2|13063.2|13070.2|13046.2|13
1623255900000|2021-06-09 16:25:00|13063.2|13039.2|13050.2|13026.2|13063.2|13039.2|13050.2|13026.2|7
1623256200000|2021-06-09 16:30:00|13044.7|13020.7|13063.2|13039.2|13070.2|13046.2|13044.7|13020.7|9
1623256500000|2021-06-09 16:35:00|13064.7|13040.7|13063.2|13039.2|13076.2|13043.2|13063.2|13035.7|6
1623256800000|2021-06-09 16:40:00|13065.2|13041.2|13086.3|13026.3|13086.3|13057.7|13065.2|13026.3|10
1623257100000|2021-06-09 16:45:00|13083.3|13023.3|13065.8|13025.8|13083.3|13041.8|13065.8|13023.3|1
1623257400000|2021-06-09 16:50:00|13066.8|13026.8|13059.8|13035.8|13066.8|13038.3|13059.8|13026.8|4
1623257700000|2021-06-09 16:55:00|13058.8|13034.8|13055.8|13031.8|13064.8|13040.8|13054.3|13030.3|15
1623258000000|2021-06-09 17:00:00|13054.3|13030.3|13052.8|13028.8|13061.8|13030.3|13033.3|13006.3|25
1623258300000|2021-06-09 17:05:00|13050.3|13026.3|13051.8|13027.8|13061.8|13027.8|13050.3|13020.3|0
1623258600000|2021-06-09 17:10:00|13054.3|13030.3|13063.3|13039.3|13063.3|13039.3|13054.3|13030.3|12
1623258900000|2021-06-09 17:15:00|13060.3|13036.3|13054.9|13030.9|13062.8|13038.3|13029.8|12996.4|25
1623259200000|2021-06-09 17:20:00|13051.4|13027.4|13045.4|13021.4|13051.4|13027.4|13045.4|13021.4|13
1623259500000|2021-06-09 17:25:00|13044.4|13020.4|13038.4|13014.4|13053.4|13029.4|13018.9|12984.9|46
1623259800000|2021-06-09 17:30:00|13039.4|13015.4|13047.4|13023.4|13048.9|13024.9|13039.4|13015.4|10
1623260100000|2021-06-09 17:35:00|13048.9|13024.9|13050.4|13026.4|13051.4|13027.4|13048.9|13024.9|1
1623260400000|2021-06-09 17:40:00|13047.9|13023.9|13041.4|13017.4|13057.9|13023.9|13021.4|12981.9|20
1623260700000|2021-06-09 17:45:00|13043.4|13019.4|13055.9|13031.9|13056.9|13032.9|13043.4|13019.4|9
1623261000000|2021-06-09 17:50:00|13056.9|13032.9|13055.5|13031.5|13059.5|13035.5|13055.4|13031.4|9
1623261300000|2021-06-09 17:55:00|13054.5|13030.5|13056.5|13032.5|13056.5|13032.5|13054.5|13030.5|7
1623326400000|2021-06-10 12:00:00|12977.3|12917.3|12999.7|12975.7|12999.7|12975.7|12974.8|12915.3|39
1623326700000|2021-06-10 12:05:00|13001.2|12977.2|13002.8|12978.8|13004.7|12980.7|13001.2|12977.2|5
1623327000000|2021-06-10 12:10:00|13003.7|12979.7|13005.4|12965.4|13006.9|12979.7|12999.9|12965.4|13
1623327300000|2021-06-10 12:15:00|12993.9|12969.9|13005.4|12965.4|13005.4|12974.4|12993.9|12965.4|4
1623327600000|2021-06-10 12:20:00|13000.8|12960.8|12990.5|12966.5|13000.8|12969.4|12986|12958.5|17
1623327900000|2021-06-10 12:25:00|12986|12962|12985.1|12961.1|12989.5|12965.5|12976.5|12952.5|5
1623328200000|2021-06-10 12:30:00|12986|12962|12997|12973|13004.5|12973|12986|12962|5
1623328500000|2021-06-10 12:35:00|12994.5|12970.5|12990.4|12966.4|12999.9|12975.9|12990.4|12966.4|12
1623328800000|2021-06-10 12:40:00|12992.3|12968.3|12989.4|12965.4|12993.8|12969.8|12989.4|12965.4|4
1623329100000|2021-06-10 12:45:00|12986.5|12962.5|12986.4|12962.4|12987.3|12963.3|12981.9|12957.9|18
1623329400000|2021-06-10 12:50:00|||||||||2
1623329700000|2021-06-10 12:55:00|12987.3|12963.3|13000|12976|13000.9|12976|12987.3|12960.9|3
1623330000000|2021-06-10 13:00:00|13002.9|12978.9|13019.4|12979.4|13027.1|12987.1|13002.9|12978.9|9
1623330300000|2021-06-10 13:05:00|13020.9|12980.9|13021|12981|13021.9|12981.9|13020.9|12980.9|1
1623330600000|2021-06-10 13:10:00|13021.9|12981.9|13019.9|12995.9|13022.9|12995.9|13015.9|12981|3
1623330900000|2021-06-10 13:15:00|13020.9|12996.9|13031|12991|13031|12996.9|13018.9|12987.9|2
1623331200000|2021-06-10 13:20:00|13022|12998|13023|12999|13023|12999|13022|12998|0
1623331500000|2021-06-10 13:25:00|13024.9|13000.9|13023|12999|13039.1|13001.9|13020.1|12979.1|6
1623332100000|2021-06-10 13:35:00|13022.1|12998.1|13022.1|12998.1|13022.1|12998.1|13022.1|12998.1|0
1623332400000|2021-06-10 13:40:00|13023.1|12999.1|13023.5|12999.5|13025|13001|13023.1|12999.1|2
1623332700000|2021-06-10 13:45:00|13021.9|12997.9|13021.9|12997.9|13021.9|12997.9|13021.9|12997.9|1
1623333000000|2021-06-10 13:50:00|13022|12998|13040.3|13000.3|13045.1|13018|13022|12993.8|23
1623333300000|2021-06-10 13:55:00|13041.3|13001.3|13039|12999|13041.7|13005.8|13022.1|12991.1|11
1623333600000|2021-06-10 14:00:00|13038|12998|13037.6|13013.6|13038|13013.6|13031|12998|0
1623333900000|2021-06-10 14:05:00|13034.5|13010.5|13035.1|13011.1|13038.1|13014.1|13031.6|13007.6|1
1623334200000|2021-06-10 14:10:00|13033.1|13009.1|13032.2|13008.2|13041.1|13009.1|13029.7|13001.1|6
1623334500000|2021-06-10 14:15:00|13041.2|13001.2|13036.1|13012.1|13041.2|13012.1|13034.1|13001.2|5
1623334800000|2021-06-10 14:20:00|13038.2|13014.2|13016.2|12992.2|13048.3|13016.7|13013.7|12966.2|21
1623335100000|2021-06-10 14:25:00|13018.7|12994.7|13020.3|12996.3|13021.3|12997.3|13018.7|12994.7|5
1623335400000|2021-06-10 14:30:00|13018.4|12994.4|13023.9|12983.9|13023.9|12998.4|13013.8|12977.3|5
1623335700000|2021-06-10 14:35:00|13022.9|12982.9|13017|12977|13031|12982.9|13006.5|12968.5|5
1623336000000|2021-06-10 14:40:00|13009.9|12985.9|13008.5|12968.5|13017|12985.9|12989.5|12962|23
1623336300000|2021-06-10 14:45:00|13000.5|12976.5|12998|12974|13008.5|12983.1|12993|12958.5|9
1623336600000|2021-06-10 14:50:00|13001.6|12961.6|12973|12949|13007.6|12968.6|12963.6|12931.6|12
1623336900000|2021-06-10 14:55:00|12971.1|12947.1|12968.6|12944.6|12974.6|12950.6|12968.6|12944.6|15
1623337200000|2021-06-10 15:00:00|12970.6|12946.6|12983.1|12959.1|12983.1|12959.1|12970.6|12946.6|19
1623337500000|2021-06-10 15:05:00|12984.6|12960.6|12984.6|12960.6|12984.6|12960.6|12984.6|12960.6|0
1623337800000|2021-06-10 15:10:00|||||||||1
1623338100000|2021-06-10 15:15:00|12984.7|12960.7|12983.7|12959.7|12985.6|12961.6|12982.2|12958.2|8
1623338400000|2021-06-10 15:20:00|12985.6|12961.6|12983.1|12959.1|12985.6|12961.6|12981.6|12957.6|7
1623338700000|2021-06-10 15:25:00|12984.1|12960.1|12985.7|12961.7|12996.2|12972.2|12984.1|12960.1|26
1623339000000|2021-06-10 15:30:00|12984.1|12960.1|12985.1|12961.1|12986.6|12962.6|12983.2|12959.2|5
1623339300000|2021-06-10 15:35:00|12986.6|12962.6|12988.2|12964.2|12988.2|12964.2|12985.1|12961.1|2
1623339600000|2021-06-10 15:40:00|12991.7|12967.7|12987.2|12963.2|12991.7|12967.7|12984.7|12960.7|10
1623339900000|2021-06-10 15:45:00|12987.3|12963.3|12994.3|12954.3|13003.3|12963.3|12971.9|12942.4|19
1623340200000|2021-06-10 15:50:00|12986.6|12946.6|12978.2|12954.2|12996.8|12966.7|12973.8|12946.6|3
1623340500000|2021-06-10 15:55:00|12978.3|12954.3|12993.3|12969.3|12993.3|12969.3|12978.3|12954.3|3
1623340800000|2021-06-10 16:00:00|12994.2|12970.2|12991.3|12967.3|12998.8|12974.8|12991.3|12967.3|10
1623341100000|2021-06-10 16:05:00|12991.4|12967.4|12991.4|12967.4|12991.4|12967.4|12991.4|12967.4|3
1623341400000|2021-06-10 16:10:00|||||||||1
1623341700000|2021-06-10 16:15:00|12989.8|12965.8|12986.8|12962.8|12991.4|12967.4|12986.8|12962.8|3
1623342000000|2021-06-10 16:20:00|12981.4|12957.4|12989.9|12965.9|12989.9|12965.9|12981.4|12957.4|8
1623342300000|2021-06-10 16:25:00|12990.8|12966.8|13005.9|12981.9|13005.9|12981.9|12990.8|12966.8|12
1623342600000|2021-06-10 16:30:00|12999.7|12975.7|13002.4|12978.4|13003.4|12979.4|12999.7|12975.7|12
1623342900000|2021-06-10 16:35:00|13003.9|12979.9|13004|12980|13004|12980|13003.9|12979.9|1
1623343200000|2021-06-10 16:40:00|13002|12978|12986.5|12962.5|13002.9|12978|12986.5|12952.5|6
1623343500000|2021-06-10 16:45:00|12993.5|12953.5|12990|12966|13009.1|12966|12979.6|12945.1|2
1623343800000|2021-06-10 16:50:00|12987.5|12963.5|12985|12961|12987.5|12963.5|12985|12961|2
1623344100000|2021-06-10 16:55:00|12986.5|12962.5|12985|12961|12986.5|12962.5|12985|12961|1
1623344400000|2021-06-10 17:00:00|12986|12962|12987.6|12947.6|12990.6|12966.6|12979.6|12947.6|13
1623344700000|2021-06-10 17:05:00|12990.1|12950.1|12972.1|12948.1|12990.1|12957.6|12972.1|12948.1|0
1623345000000|2021-06-10 17:10:00|12971.2|12947.2|12972.1|12932.1|12972.1|12948.1|12961.6|12930.5|11
1623345300000|2021-06-10 17:15:00|12965|12941|12987.2|12963.2|12989.7|12965.7|12965|12941|31
1623345600000|2021-06-10 17:20:00|12986.2|12962.2|12997.8|12973.8|13010.6|12986.6|12982.7|12933.6|41
1623345900000|2021-06-10 17:25:00|12998.7|12974.7|12985.6|12925.6|13000.3|12976.3|12955.1|12925.6|33
1623346200000|2021-06-10 17:30:00|12974.6|12934.6|12967|12943|12985.6|12948|12965.1|12925.6|2
1623346500000|2021-06-10 17:35:00|12968|12944|12993.7|12953.7|12993.7|12953.7|12968|12942.5|2
1623346800000|2021-06-10 17:40:00|12988.6|12964.6|13007.2|12947.2|13013.3|12975.8|12988.6|12945.6|3
1623347100000|2021-06-10 17:45:00|12957.2|12897.2|12930.3|12890.3|12962.2|12920.8|12926.2|12882.8|41
1623347400000|2021-06-10 17:50:00|12931.8|12891.8|12941.3|12917.3|12960.9|12917.3|12917.9|12888.7|3
1623347700000|2021-06-10 17:55:00|12950.3|12910.3|12953.4|12893.4|12984.3|12932.7|12938.3|12893.4|8
1623412800000|2021-06-11 12:00:00|12921.8|12897.8|12934.6|12910.6|12935.6|12911.6|12921.8|12897.8|34
1623413100000|2021-06-11 12:05:00|12933.7|12909.7|12932.8|12908.8|12938.4|12914.4|12930.3|12906.3|24
1623413400000|2021-06-11 12:10:00|12933.8|12909.8|12933.8|12909.8|12933.8|12909.8|12933.8|12909.8|0
1623413700000|2021-06-11 12:15:00|12936.6|12912.6|12923.1|12863.1|12942.7|12912.6|12922.1|12862.1|72
1623414000000|2021-06-11 12:20:00|12922.1|12862.1|12903.1|12863.1|12924.9|12864.9|12903.1|12852.1|21
1623414300000|2021-06-11 12:25:00|12904|12864|12903.1|12843.1|12905.6|12873|12874.8|12835.5|24
1623414600000|2021-06-11 12:30:00|12859.2|12835.2|12582.3|12558.3|12859.2|12835.2|12359|12299|330
1623414900000|2021-06-11 12:35:00|12611.5|12551.5|12560.6|12520.6|12643.1|12583.1|12560.6|12520.6|35
1623415200000|2021-06-11 12:40:00|12581.1|12541.1|12434.8|12410.8|12581.1|12541.1|12431|12407|44
1623415500000|2021-06-11 12:45:00|12441.1|12417.1|12424.9|12400.9|12511.3|12451.3|12419.9|12390.4|52
1623415800000|2021-06-11 12:50:00|12435.4|12395.4|12462.9|12422.9|12462.9|12423.4|12425.5|12390.4|23
1623416100000|2021-06-11 12:55:00|12464.5|12424.5|12504.5|12444.5|12509.5|12449.5|12462.4|12424.5|17
1623416400000|2021-06-11 13:00:00|12503.6|12443.6|12508.4|12484.4|12540.4|12494.5|12495.7|12442|31
1623416700000|2021-06-11 13:05:00|12500.6|12476.6|12532|12492|12537.3|12494.5|12493.1|12462|37
1623417000000|2021-06-11 13:10:00|12526.5|12502.5|12555|12531|12567.3|12532.8|12526.5|12499.5|28
1623417300000|2021-06-11 13:15:00|12554|12530|12563.4|12539.4|12568.9|12540.3|12553.1|12523.9|44
1623417600000|2021-06-11 13:20:00|12560.6|12536.6|12528.2|12504.2|12563.8|12539.8|12517.5|12488.9|21
1623417900000|2021-06-11 13:25:00|12539.2|12515.2|12559.1|12535.1|12562.1|12535.1|12539.2|12515.2|5
1623418200000|2021-06-11 13:30:00|12558.2|12534.2|12563.8|12539.8|12565.7|12541.7|12558.2|12534.2|15
1623418500000|2021-06-11 13:35:00|12565.7|12541.7|12529.8|12505.8|12568.8|12544.8|12525.7|12501.7|8
1623418800000|2021-06-11 13:40:00|12530.7|12506.7|12543.9|12519.9|12548.2|12524.2|12530.7|12506.2|5
1623419100000|2021-06-11 13:45:00|12544.8|12520.8|12543.9|12519.9|12544.8|12520.8|12543.9|12519.9|3
1623419400000|2021-06-11 13:50:00|||||||||2
1623419700000|2021-06-11 13:55:00|12544.8|12520.8|12538.6|12514.6|12544.8|12520.8|12537.6|12513.6|4
1623420000000|2021-06-11 14:00:00|12550.3|12510.3|12553.3|12529.3|12567.2|12541.8|12550.3|12507.2|9
1623420300000|2021-06-11 14:05:00|12552.2|12512.2|12529.2|12505.2|12552.2|12518.4|12525.8|12501.8|8
1623420600000|2021-06-11 14:10:00|12528.3|12504.3|12526.1|12502.1|12528.3|12504.3|12520.8|12496.8|9
1623420900000|2021-06-11 14:15:00|12527|12503|12523.6|12499.6|12527|12503|12523.6|12499.6|3
1623421200000|2021-06-11 14:20:00|12533.1|12509.1|12540.2|12516.2|12540.2|12516.2|12526.1|12499.1|17
1623421800000|2021-06-11 14:30:00|12552.9|12512.9|12574.9|12550.9|12580.4|12550.9|12548.9|12512.9|7
1623422100000|2021-06-11 14:35:00|12574|12550|12559|12535|12579.5|12550|12556.5|12532.5|9
1623422400000|2021-06-11 14:40:00|12564|12540|12577.4|12553.4|12589.5|12554.3|12564|12529.5|6
1623422700000|2021-06-11 14:45:00|12578.3|12554.3|12594|12570|12601.1|12570|12578.3|12544.5|10
1623423000000|2021-06-11 14:50:00|12592.4|12568.4|12567.5|12543.5|12597.9|12568.4|12564|12534.5|3
1623423300000|2021-06-11 14:55:00|||||||||1
1623423600000|2021-06-11 15:00:00|12555.6|12531.6|12549.1|12525.1|12555.6|12531.6|12546.5|12522.5|7
1623423900000|2021-06-11 15:05:00|12550|12526|12570.5|12510.5|12570.5|12526|12524.1|12500.1|9
1623424200000|2021-06-11 15:10:00|12568|12508|12567.1|12527.1|12570.5|12533.1|12553.9|12503|5
1623424500000|2021-06-11 15:15:00|12568|12528|12565.7|12541.7|12571.2|12541.7|12561.6|12528|5
1623424800000|2021-06-11 15:20:00|12574.8|12550.8|12564.1|12540.1|12579.1|12550.8|12560.7|12532.8|5
1623425100000|2021-06-11 15:25:00|12568.2|12544.2|12560.1|12536.1|12568.2|12544.2|12560.1|12536.1|4
1623425400000|2021-06-11 15:30:00|12567|12507|12509.7|12469.7|12567|12507|12509.2|12469.7|8
1623425700000|2021-06-11 15:35:00|12508.1|12468.1|12449.7|12389.7|12508.1|12471.1|12420.1|12381.8|40
1623426000000|2021-06-11 15:40:00|12448.5|12388.5|12448.5|12388.5|12471|12411|12440.3|12388.5|17
1623426300000|2021-06-11 15:45:00|12452.6|12392.6|12414.5|12390.5|12452.6|12406.2|12408.9|12379.4|28
1623426600000|2021-06-11 15:50:00|12419.2|12395.2|12410.2|12386.2|12430.4|12395.2|12403.6|12376.2|6
1623426900000|2021-06-11 15:55:00|12409.2|12385.2|12375.8|12351.8|12410.2|12386.2|12375.8|12351.8|23
1623427200000|2021-06-11 16:00:00|12377.4|12353.4|12332.6|12272.6|12379.4|12353.4|12278.1|12249.5|84
1623427500000|2021-06-11 16:05:00|12296.1|12256.1|12275.9|12251.9|12330.1|12279.7|12252.2|12219.5|35
1623427800000|2021-06-11 16:10:00|12272.7|12248.7|12238.4|12178.4|12276.4|12248.7|12137.7|12094.5|89
1623428100000|2021-06-11 16:15:00|12230.6|12170.6|12188.5|12164.5|12265.2|12211.1|12172.7|12119.9|34
1623428400000|2021-06-11 16:20:00|12201.1|12177.1|12200.6|12160.6|12221.2|12177.1|12169.4|12129.6|20
1623428700000|2021-06-11 16:25:00|12203.7|12163.7|12145.1|12121.1|12203.7|12166.1|12139.5|12095.6|55
1623429000000|2021-06-11 16:30:00|12155.6|12095.6|12070.4|12046.4|12159.7|12107.7|12046.3|12022.3|104
1623429300000|2021-06-11 16:35:00|12067.2|12043.2|12206.8|12166.8|12215.9|12166.8|12062.2|12038.2|28
1623429600000|2021-06-11 16:40:00|12212.5|12172.5|12206.9|12166.9|12258.3|12198.3|12143.7|12098.7|47
1623429900000|2021-06-11 16:45:00|12216.6|12156.6|12228.1|12188.1|12229.6|12189.6|12203.9|12156.6|13
1623430200000|2021-06-11 16:50:00|12235.3|12175.3|12222.6|12198.6|12235.3|12198.6|12214.2|12168.1|3
1623430500000|2021-06-11 16:55:00|12263|12203|12305.1|12265.1|12336.9|12283.6|12259.3|12199.3|19
1623430800000|2021-06-11 17:00:00|12293.4|12269.4|12253.8|12193.8|12293.4|12269.4|12244.2|12193.8|18
1623431100000|2021-06-11 17:05:00|12257.9|12197.9|12278.8|12238.8|12284.7|12238.8|12243.8|12193.8|11
1623431400000|2021-06-11 17:10:00|12302.9|12242.9|12303.2|12263.2|12311.3|12266.3|12301.3|12241.3|4
1623431700000|2021-06-11 17:15:00|12306.3|12266.3|12305.1|12245.1|12314.5|12266.3|12305.1|12245.1|6
1623432000000|2021-06-11 17:20:00|12298.8|12238.8|12292.2|12268.2|12318.6|12268.2|12292.2|12235.1|8
1623432300000|2021-06-11 17:25:00|12298.5|12274.5|12308.1|12284.1|12339.2|12287.2|12297.8|12273.8|23
1623432600000|2021-06-11 17:30:00|12307.2|12283.2|12310.2|12270.2|12333|12283.9|12280.9|12240.1|8
1623432900000|2021-06-11 17:35:00|12309.3|12269.3|12307.7|12267.7|12311.1|12271.1|12307.7|12267.7|0
1623433200000|2021-06-11 17:40:00|12302.5|12278.5|12305.9|12281.9|12311.1|12281.9|12302.5|12270.2|0
1623433500000|2021-06-11 17:45:00|12309.1|12285.1|12319.7|12295.7|12324.8|12295.7|12306.8|12282.8|7
1623433800000|2021-06-11 17:50:00|12318.8|12294.8|12315|12291|12327.5|12294.8|12295.4|12259.3|15
1623434100000|2021-06-11 17:55:00|12313.4|12289.4|12322.3|12262.3|12325.9|12291.9|12313.4|12260.7|28
1623672000000|2021-06-14 12:00:00|12136.3|12112.3|12091.4|12067.4|12164.2|12112.3|12091.4|12055.2|19
1623672300000|2021-06-14 12:05:00|12093|12069|12168.4|12108.4|12180.1|12120.1|12080.4|12051.8|19
1623672600000|2021-06-14 12:10:00|12167.6|12107.6|12205.9|12145.9|12207.6|12160.6|12145.9|12098.4|5
1623672900000|2021-06-14 12:15:00|12210.9|12150.9|12266.8|12206.8|12271|12211|12210.9|12150.9|12
1623673200000|2021-06-14 12:20:00|12268.5|12208.5|12293.5|12233.5|12293.5|12241|12268.5|12208.5|0
1623673500000|2021-06-14 12:25:00|12295.2|12235.2|12293.5|12233.5|12295.2|12235.2|12293.5|12233.5|2
1623673800000|2021-06-14 12:30:00|12284.3|12244.3|12268.1|12244.1|12286.8|12253.3|12268.1|12244.1|21
1623674100000|2021-06-14 12:35:00|12265.6|12241.6|12286|12246|12295.2|12254|12265.6|12235.2|13
1623674400000|2021-06-14 12:40:00|12283.5|12243.5|12294.5|12234.5|12295.3|12243.5|12281|12230.2|15
1623674700000|2021-06-14 12:45:00|12279.5|12239.5|12268.1|12244.1|12290.3|12244.2|12267.3|12230.3|2
1623675000000|2021-06-14 12:50:00|12275.3|12235.3|12208.6|12148.6|12275.3|12243.3|12201.4|12148.6|19
1623675300000|2021-06-14 12:55:00|12210.3|12150.3|12201.9|12161.9|12215.3|12164.4|12165.6|12141.6|15
1623675600000|2021-06-14 13:00:00|12200.2|12160.2|12219.5|12179.5|12240.3|12181.7|12186.4|12160.2|17
1623675900000|2021-06-14 13:05:00|12218.7|12178.7|12200.3|12140.3|12228.7|12182.5|12156.4|12122.5|10
1623676200000|2021-06-14 13:10:00|12199.5|12139.5|12185.3|12125.3|12200.3|12140.3|12184.5|12124.5|0
1623676500000|2021-06-14 13:15:00|12183.6|12123.6|12193.7|12133.7|12193.7|12133.7|12153.2|12116|6
1623676800000|2021-06-14 13:20:00|12198.7|12138.7|12110.3|12050.3|12201.2|12141.2|12101.1|12050.3|45
1623677100000|2021-06-14 13:25:00|12131.2|12071.2|12132.9|12072.9|12132.9|12072.9|12131.2|12071.2|5
1623677400000|2021-06-14 13:30:00|12126.2|12066.2|12132.9|12092.9|12157.9|12109.4|12114.5|12054.5|12
1623677700000|2021-06-14 13:35:00|12135.4|12095.4|12160.4|12100.4|12162.9|12102.9|12121.5|12091.2|4
1623678000000|2021-06-14 13:40:00|12157|12097|12133.7|12093.7|12157|12102.5|12124.9|12093.7|4
1623678300000|2021-06-14 13:45:00|12130.4|12090.4|12121.6|12097.6|12130.4|12097.6|12121.6|12090.4|4
1623678600000|2021-06-14 13:50:00|12142.8|12082.8|12180.5|12120.5|12183|12131|12142.8|12082.8|8
1623678900000|2021-06-14 13:55:00|12177.1|12117.1|12168.8|12108.8|12177.1|12117.1|12168.8|12108.8|1
1623679200000|2021-06-14 14:00:00|12166.9|12126.9|12187|12147|12205.5|12177.6|12166.9|12126.9|21
1623679500000|2021-06-14 14:05:00|12209.6|12149.6|12192.9|12152.9|12210.4|12157.9|12192.9|12145.4|4
1623679800000|2021-06-14 14:10:00|12196.2|12156.2|12204.6|12164.6|12215.5|12181|12196.2|12152.1|8
1623680100000|2021-06-14 14:15:00|12201.3|12161.3|12188.8|12148.8|12204.7|12167.7|12166.6|12130.4|20
1623680400000|2021-06-14 14:20:00|12184.1|12160.1|12204.7|12144.7|12216.5|12179.4|12183.8|12135.4|26
1623680700000|2021-06-14 14:25:00|12201.3|12141.3|12187.2|12147.2|12201.3|12148|12186.3|12138.8|0
1623681000000|2021-06-14 14:30:00|12190.6|12130.6|12186.4|12126.4|12191.4|12141.1|12148.4|12124.4|14
1623681300000|2021-06-14 14:35:00|12185.6|12125.6|12187.3|12147.3|12194|12157.7|12180.7|12125.6|5
1623681600000|2021-06-14 14:40:00|12186.8|12162.8|12208.1|12148.1|12208.1|12162.8|12174.2|12147.2|16
1623681900000|2021-06-14 14:45:00|12205.6|12145.6|12180.1|12156.1|12211.5|12163.7|12180.1|12144.8|6
1623682200000|2021-06-14 14:50:00|12180.2|12156.2|12182.3|12142.3|12185.6|12157|12164.3|12122.3|18
1623682500000|2021-06-14 14:55:00|12176.7|12152.7|12166.8|12142.8|12212.3|12159.8|12166.8|12142.8|24
1623682800000|2021-06-14 15:00:00|12164.3|12140.3|12150.9|12126.9|12164.3|12140.3|12150.1|12126.1|8
1623683100000|2021-06-14 15:05:00|12150.1|12126.1|12135.1|12111.1|12150.1|12126.1|12134.3|12110.3|13
1623683400000|2021-06-14 15:10:00|12133.5|12109.5|12135.2|12111.2|12139.3|12115.3|12133.5|12109.5|7
1623683700000|2021-06-14 15:15:00|12134.4|12110.4|12151.9|12127.9|12155.7|12127.9|12131.1|12107.1|4
1623684000000|2021-06-14 15:20:00|12155.2|12131.2|12153.6|12129.6|12155.2|12131.2|12153.6|12129.6|7
1623684300000|2021-06-14 15:25:00|12153.7|12129.7|12126.2|12102.2|12153.7|12129.7|12126.2|12102.2|17
1623684600000|2021-06-14 15:30:00|12123.7|12099.7|12122.8|12098.8|12134.1|12102.9|12122.8|12094.1|7
1623684900000|2021-06-14 15:35:00|12122|12098|12122|12098|12122|12098|12122|12098|0
1623685200000|2021-06-14 15:40:00|12121.2|12097.2|12139.1|12079.1|12142.4|12097.2|12102.8|12078.8|11
1623685500000|2021-06-14 15:45:00|12126.6|12086.6|12117|12093|12137.4|12093|12115.3|12077.4|4
1623685800000|2021-06-14 15:50:00|12123.3|12083.3|12139.2|12079.2|12139.2|12089.9|12100.3|12075.8|6
1623686100000|2021-06-14 15:55:00|12141.7|12081.7|12126.2|12102.2|12147.5|12104.7|12126.2|12081.7|1
1623686400000|2021-06-14 16:00:00|12131.3|12107.3|12139.2|12099.2|12141.7|12107.3|12131.3|12099.2|2
1623686700000|2021-06-14 16:05:00|12119.5|12095.5|12119.5|12095.5|12119.5|12095.5|12119.5|12095.5|3
1623687000000|2021-06-14 16:10:00|12118.7|12094.7|12116.2|12092.2|12118.7|12094.7|12116.2|12092.2|5
1623687300000|2021-06-14 16:15:00|12114.6|12090.6|12102.1|12078.1|12115.1|12090.6|12102.1|12075.1|4
1623687600000|2021-06-14 16:20:00|12107.6|12067.6|12093|12069|12107.6|12073.1|12092.2|12067.6|13
1623687900000|2021-06-14 16:25:00|12091.4|12067.4|12089.6|12065.6|12092.1|12068.1|12088|12064|7
1623688200000|2021-06-14 16:30:00|12090.4|12066.4|12093.7|12069.7|12093.7|12069.7|12090.4|12066.4|2
1623688500000|2021-06-14 16:35:00|12091.2|12067.2|12076.2|12052.2|12091.2|12067.2|12076.2|12052.2|3
1623688800000|2021-06-14 16:40:00|||||||||6
1623689100000|2021-06-14 16:45:00|12077.1|12053.1|12074.7|12050.7|12077.1|12053.1|12074.6|12050.6|3
1623689400000|2021-06-14 16:50:00|12067.9|12043.9|12090.1|12030.1|12091.8|12043.9|12042.1|12018.1|10
1623689700000|2021-06-14 16:55:00|12087.7|12027.7|12006.5|11982.5|12087.7|12029.9|12006.5|11982.5|43
1623690000000|2021-06-14 17:00:00|12007.3|11983.3|11962.7|11922.7|12009|11985|11950.7|11922.7|41
1623690300000|2021-06-14 17:05:00|11961.1|11921.1|11955.5|11931.5|11961.1|11932.3|11941.3|11917.3|22
1623690600000|2021-06-14 17:10:00|11956.3|11932.3|11958.5|11918.5|11990.3|11952.7|11956.3|11905.9|26
1623690900000|2021-06-14 17:15:00|11959.3|11919.3|11946.4|11922.4|11984.4|11936.7|11946.4|11913.4|6
1623691200000|2021-06-14 17:20:00|11953.1|11929.1|12005.4|11945.4|12005.4|11953.4|11953.1|11915.3|19
1623691500000|2021-06-14 17:25:00|12004.6|11944.6|12019.6|11959.6|12019.6|11972.5|11971.6|11944.6|25
1623691800000|2021-06-14 17:30:00|12016.2|11956.2|11981.6|11957.6|12016.2|11964.2|11981.6|11956.2|4
1623692100000|2021-06-14 17:35:00|11980.8|11956.8|11992.1|11952.1|12017.1|11962.1|11971.5|11947.1|2
1623692400000|2021-06-14 17:40:00|12016.2|11956.2|12046.2|11986.2|12046.2|11986.7|12002.3|11954.6|2
1623692700000|2021-06-14 17:45:00|12047|11987|12028.7|11988.7|12048.7|11990.4|12028.7|11978.7|0
1623693000000|2021-06-14 17:50:00|12026.2|11986.2|11997.2|11957.2|12030.5|11993.4|11993.3|11955.5|7
1623693300000|2021-06-14 17:55:00|12001.3|11941.3|12008.8|11948.8|12016.3|11956.3|11948.6|11912.2|35
1623758400000|2021-06-15 12:00:00|11911|11851|11975.8|11935.8|12013.1|11958.1|11809.3|11769.8|47
1623758700000|2021-06-15 12:05:00|11976.6|11936.6|12024.1|11964.1|12026.4|11996.9|11976.6|11936.6|9
1623759000000|2021-06-15 12:10:00|12025.1|11965.1|12071.4|12011.4|12071.4|12020.7|12017.2|11963.3|8
1623759300000|2021-06-15 12:15:00|12069.7|12009.7|12026.5|11966.5|12069.7|12019|12026.5|11966.5|5
1623759600000|2021-06-15 12:20:00|12024.7|11964.7|12028|11968|12029|11969|12024.7|11964.7|7
1623759900000|2021-06-15 12:25:00|12027.2|11967.2|12034.9|11974.9|12034.9|11977|11988.1|11954.4|12
1623760200000|2021-06-15 12:30:00|12035.7|11975.7|12030.4|12006.4|12060.9|12008.9|12027.4|11975.7|3
1623760500000|2021-06-15 12:35:00|12029.7|12005.7|12060.9|12000.9|12060.9|12031.4|12029.7|11998.4|17
1623760800000|2021-06-15 12:40:00|12058.4|11998.4|12054.5|12030.5|12068.4|12038|12052.9|11998.4|7
1623761100000|2021-06-15 12:45:00|12041.8|12017.8|12036.8|12012.8|12045.3|12021.3|12036.8|12012.8|2
1623761400000|2021-06-15 12:50:00|12038.6|12014.6|12034.1|11974.1|12041.2|12014.6|12013.9|11963.1|7
1623761700000|2021-06-15 12:55:00|12033.3|11973.3|12031|11971|12033.3|11973.3|12031|11971|4
1623762000000|2021-06-15 13:00:00|12030.2|11970.2|11990.8|11930.8|12032.4|11972.4|11971|11911|5
1623762300000|2021-06-15 13:05:00|||||||||3
1623762600000|2021-06-15 13:10:00|11986|11926|11951.8|11891.8|11986|11926|11951.8|11891.8|14
1623762900000|2021-06-15 13:15:00|11949.3|11889.3|11937.6|11877.6|11949.3|11889.3|11906.6|11856.6|12
1623763200000|2021-06-15 13:20:00|11947.6|11887.6|11916.9|11856.9|11951.7|11891.7|11913.9|11856.9|4
1623763500000|2021-06-15 13:25:00|11907.6|11867.6|11907.6|11867.6|11920.7|11884.7|11903.7|11856.9|9
1623763800000|2021-06-15 13:30:00|11905.9|11865.9|11880|11820|11932.5|11878|11872|11820|22
1623764100000|2021-06-15 13:35:00|11869.2|11829.2|11859.2|11799.2|11885.2|11829.2|11829.5|11782.5|26
1623764400000|2021-06-15 13:40:00|11857.7|11797.7|11845|11785|11870.2|11810.2|11824|11774.8|13
1623764700000|2021-06-15 13:45:00|11846.7|11786.7|11829.7|11805.7|11846.7|11805.7|11821.1|11780.2|1
1623765000000|2021-06-15 13:50:00|11836.7|11776.7|11821.8|11781.8|11836.7|11792.1|11816.1|11776.7|3
1623765300000|2021-06-15 13:55:00|11830.4|11790.4|11843.5|11783.5|11857.7|11808.3|11816.3|11783.5|10
1623765600000|2021-06-15 14:00:00|11846.8|11786.8|11818.8|11794.8|11851.8|11819|11818.8|11785.1|7
1623765900000|2021-06-15 14:05:00|11815.7|11791.7|11842.6|11782.6|11847.4|11791.7|11815.7|11782.6|9
1623766200000|2021-06-15 14:10:00|11840.9|11780.9|11844.1|11784.1|11855.9|11795.9|11808.1|11771.8|18
1623766500000|2021-06-15 14:15:00|11845.9|11785.9|11839.3|11799.3|11858.2|11818.9|11838.2|11783.6|4
1623766800000|2021-06-15 14:20:00|11838.6|11798.6|11838.6|11778.6|11848.4|11804.1|11820.1|11770.1|21
1623767100000|2021-06-15 14:25:00|11836.1|11776.1|11848.6|11788.6|11851.1|11821.6|11819.4|11771.9|16
1623767400000|2021-06-15 14:30:00|11838.1|11814.1|11868.6|11808.6|11868.6|11814.1|11838.1|11803.6|4
1623767700000|2021-06-15 14:35:00|11871.1|11811.1|11881.1|11821.1|11883.6|11843.4|11867.4|11811.1|3
1623768000000|2021-06-15 14:40:00|11880.4|11820.4|11908.9|11884.9|11909.4|11884.9|11876.1|11816.1|15
1623768300000|2021-06-15 14:45:00|11908.2|11884.2|11907.2|11883.2|11908.9|11884.9|11904.7|11880.7|5
1623768600000|2021-06-15 14:50:00|11909.5|11885.5|11897|11837|11914.7|11890.7|11887.7|11827.7|30
1623768900000|2021-06-15 14:55:00|11892|11832|11873.5|11813.5|11901|11841|11834|11810|5
1623769200000|2021-06-15 15:00:00|11876|11816|11876|11816|11876|11816|11876|11816|4
1623769500000|2021-06-15 15:05:00|11868.3|11828.3|11881|11821|11883.5|11838.3|11843|11819|22
1623769800000|2021-06-15 15:10:00|11883.3|11823.3|11893.6|11833.6|11895.9|11835.9|11872.8|11821.8|6
1623770100000|2021-06-15 15:15:00|11887.4|11847.4|11894.3|11854.3|11905.1|11859.1|11879.6|11843.4|4
1623770400000|2021-06-15 15:20:00|11893.6|11853.6|11881.4|11857.4|11893.6|11857.4|11881.4|11850.1|6
1623770700000|2021-06-15 15:25:00|11880.6|11856.6|11903.6|11863.6|11903.6|11869.1|11876.4|11852.4|2
1623771000000|2021-06-15 15:30:00|11910|11886|11910.1|11886.1|11941|11917|11901.8|11858.8|38
1623771300000|2021-06-15 15:35:00|11905.1|11881.1|11949|11889|11952.3|11894.5|11905.1|11881.1|2
1623771600000|2021-06-15 15:40:00|11918.1|11858.1|11925.6|11865.6|11930.6|11870.6|11910.6|11850.6|24
1623771900000|2021-06-15 15:45:00|11914.8|11874.8|11910.6|11870.6|11914.8|11874.8|11910.6|11870.6|4
1623772200000|2021-06-15 15:50:00|11913.1|11853.1|11913.1|11873.1|11913.1|11873.1|11880.1|11852.4|9
1623772500000|2021-06-15 15:55:00|11911.4|11871.4|11921.4|11861.4|11928.9|11871.4|11907.2|11847.2|5
1623772800000|2021-06-15 16:00:00|11919.9|11859.9|11935.7|11875.7|11935.7|11875.7|11918.1|11858.1|3
1623773100000|2021-06-15 16:05:00|11936.4|11876.4|11930.7|11870.7|11938.9|11878.9|11930.7|11870.7|2
1623773400000|2021-06-15 16:10:00|11928.2|11868.2|11910.7|11870.7|11928.2|11873.2|11910.7|11865.7|3
1623773700000|2021-06-15 16:15:00|11901.9|11877.9|11924.7|11884.7|11933.8|11887.7|11886.7|11859.7|11
1623774000000|2021-06-15 16:20:00|11922.2|11882.2|11924.8|11864.8|11939|11899.3|11918.1|11864.8|8
1623774300000|2021-06-15 16:25:00|11927.1|11867.1|11919.8|11859.8|11928.8|11876.1|11914.4|11859.8|13
1623774600000|2021-06-15 16:30:00|11923.8|11863.8|11908.8|11848.8|11930.9|11886.3|11908.8|11848.8|12
1623774900000|2021-06-15 16:35:00|11907.1|11847.1|11907.1|11847.1|11907.1|11847.1|11907.1|11847.1|4
1623775200000|2021-06-15 16:40:00|11896.3|11856.3|11896.3|11856.3|11896.3|11856.3|11894.6|11854.6|5
1623775500000|2021-06-15 16:45:00|11895.6|11855.6|11870.9|11846.9|11895.6|11865.1|11870.9|11843.9|2
1623775800000|2021-06-15 16:50:00|11868.4|11844.4|11903.9|11843.9|11903.9|11844.4|11868.4|11837.1|5
1623776100000|2021-06-15 16:55:00|11902.4|11842.4|11883.9|11843.9|11902.4|11846.4|11883.9|11838.9|0
1623776400000|2021-06-15 17:00:00|11879.7|11839.7|11885.4|11861.4|11886.1|11862.1|11876.5|11839.7|5
1623776700000|2021-06-15 17:05:00|11883.6|11859.6|11883.6|11859.6|11883.6|11859.6|11883.6|11859.6|1
1623777000000|2021-06-15 17:10:00|11879.4|11855.4|11871.4|11847.4|11879.4|11855.4|11871.4|11847.4|22
1623777300000|2021-06-15 17:15:00|11890.9|11850.9|11890.9|11850.9|11890.9|11850.9|11890.9|11850.9|4
1623777600000|2021-06-15 17:20:00|11877.1|11853.1|11887.2|11863.2|11892.9|11868.9|11877.1|11847.4|15
1623777900000|2021-06-15 17:25:00|11885.4|11861.4|11885.4|11861.4|11885.4|11861.4|11885.4|11861.4|22
1623778200000|2021-06-15 17:30:00|11891.4|11867.4|11924.4|11864.4|11924.4|11867.4|11891.4|11854|8
1623778500000|2021-06-15 17:35:00|11911.9|11871.9|11916.9|11876.9|11916.9|11876.9|11911.9|11871.9|8
1623778800000|2021-06-15 17:40:00|11915.4|11875.4|11914|11890|11927.9|11890|11914|11866.2|65
1623779100000|2021-06-15 17:45:00|11916.7|11892.7|11895.9|11871.9|11931.6|11893.4|11895.9|11861.4|12
1623779400000|2021-06-15 17:50:00|11897.7|11873.7|11897.5|11873.5|11899.2|11875.2|11897.5|11873.5|5
1623779700000|2021-06-15 17:55:00|11900|11876|11948|11888|11948|11888.1|11900|11876|16
1623844800000|2021-06-16 12:00:00|11971.7|11911.7|11981.2|11957.2|11995.6|11957.2|11964.1|11911.7|11
1623845100000|2021-06-16 12:05:00|11978.7|11954.7|11978.7|11954.7|11978.7|11954.7|11978.7|11954.7|1
1623845400000|2021-06-16 12:10:00|11979.5|11955.5|11981.2|11957.2|11981.2|11957.2|11979.5|11955.5|2
1623845700000|2021-06-16 12:15:00|11982.7|11958.7|11981.2|11957.2|11986.2|11962.2|11978.7|11954.7|3
1623846000000|2021-06-16 12:20:00|11981.3|11957.3|11977.7|11953.7|11981.3|11957.3|11977|11953|2
1623846600000|2021-06-16 12:30:00|11980.2|11956.2|11977.8|11953.8|11980.3|11956.3|11977.8|11953.8|2
1623846900000|2021-06-16 12:35:00|11981.3|11957.3|11981.3|11957.3|11981.3|11957.3|11981.3|11957.3|0
1623847200000|2021-06-16 12:40:00|11982.8|11958.8|11985.3|11961.3|11988.8|11964.8|11982.8|11958.8|4
1623847500000|2021-06-16 12:45:00|||||||||1
1623847800000|2021-06-16 12:50:00|11986.8|11962.8|12023.3|11963.3|12025.8|11985.6|11986.8|11956.9|14
1623848100000|2021-06-16 12:55:00|12021.6|11961.6|12011.4|11987.4|12030.4|11987.4|12011.4|11960.1|49
1623848400000|2021-06-16 13:00:00|12030.1|11970.1|11998.7|11958.7|12035.4|11982.9|11991.4|11957.9|10
1623848700000|2021-06-16 13:05:00|12013.8|11953.8|12026.2|11966.2|12026.2|11966.2|12013.8|11953.8|24
1623849000000|2021-06-16 13:10:00|12025.5|11965.5|12026.2|11966.2|12026.2|11966.2|12025.5|11965.5|1
1623849300000|2021-06-16 13:15:00|12033|11973|12034.5|11974.5|12034.5|11988|12019.1|11963.7|7
1623849600000|2021-06-16 13:20:00|12035.2|11975.2|12027|11967|12036.2|11976.2|12027|11967|8
1623849900000|2021-06-16 13:25:00|12028.7|11968.7|12015.5|11955.5|12028.7|11968.7|12004.8|11955.5|2
1623850200000|2021-06-16 13:30:00|12017.7|11957.7|12010.5|11970.5|12028|11970.5|12010.5|11957.7|11
1623850500000|2021-06-16 13:35:00|12001.8|11977.8|12148.8|12088.8|12148.8|12106.1|12000|11961.7|31
1623850800000|2021-06-16 13:40:00|12137.3|12097.3|12118.6|12094.6|12145.6|12100.6|12118.6|12085.6|3
1623851100000|2021-06-16 13:45:00|12110.6|12070.6|12110.6|12050.6|12117.3|12089.3|12100.1|12043.1|24
1623851400000|2021-06-16 13:50:00|12109.1|12049.1|12102.4|12042.4|12112.4|12052.4|12102.4|12042.4|8
1623851700000|2021-06-16 13:55:00|12111.7|12051.7|12106.7|12046.7|12115.9|12055.9|12104.2|12044.2|5
1623852000000|2021-06-16 14:00:00|12107.4|12047.4|12115.6|12055.6|12119.2|12071.7|12107.4|12047.4|4
1623852300000|2021-06-16 14:05:00|12106.4|12066.4|12091.6|12067.6|12116.7|12077.9|12091.6|12056.7|2
1623852600000|2021-06-16 14:10:00|12095.2|12071.2|12120.7|12060.7|12122.4|12073.2|12092.7|12060.7|8
1623852900000|2021-06-16 14:15:00|12110|12070|12129.3|12069.3|12151.8|12116.6|12092.4|12060.1|47
1623853200000|2021-06-16 14:20:00|12128.6|12068.6|12106.7|12082.7|12129.9|12105.9|12106.7|12060.7|10
1623853500000|2021-06-16 14:25:00|12104.9|12080.9|12107.2|12047.2|12126.1|12085.9|12054.2|12030.2|16
1623853800000|2021-06-16 14:30:00|12105.4|12045.4|12122.9|12062.9|12122.9|12062.9|12105.4|12045.4|2
1623854100000|2021-06-16 14:35:00|12122.2|12062.2|12106.5|12066.5|12122.2|12066.5|12106.5|12057.2|3
1623854400000|2021-06-16 14:40:00|12105.8|12065.8|12093.2|12069.2|12105.8|12072.7|12093.2|12064|2
1623854700000|2021-06-16 14:45:00|12096.9|12056.9|12119.4|12079.4|12119.4|12082.4|12096.9|12049.8|9
1623855000000|2021-06-16 14:50:00|12121.9|12081.9|12145.2|12085.2|12147|12102.4|12116.9|12071.9|36
1623855300000|2021-06-16 14:55:00|12150.5|12090.5|12144.8|12084.8|12150.5|12090.5|12143|12083|5
1623855600000|2021-06-16 15:00:00|12143|12083|12150.9|12090.9|12154.1|12094.1|12137.3|12077.3|11
1623855900000|2021-06-16 15:05:00|12148.4|12088.4|12133.8|12093.8|12148.4|12099.8|12122.5|12086.6|6
1623856200000|2021-06-16 15:10:00|12125.1|12101.1|12139.1|12079.1|12150.9|12123.9|12125.1|12078.4|11
1623856500000|2021-06-16 15:15:00|12139.9|12099.9|12150.9|12090.9|12150.9|12101.6|12139.9|12087.4|3
1623856800000|2021-06-16 15:20:00|12145.9|12105.9|12141.2|12117.2|12158|12122.5|12138.4|12078.4|6
1623857100000|2021-06-16 15:25:00|12142.9|12118.9|12145.4|12121.4|12145.4|12121.4|12142.9|12118.9|4
1623857400000|2021-06-16 15:30:00|12149|12125|12148|12124|12156.5|12132.5|12148|12124|3
1623857700000|2021-06-16 15:35:00|12156.2|12132.2|12160.5|12136.5|12160.5|12136.5|12156.2|12132.2|5
1623858000000|2021-06-16 15:40:00|12162.3|12138.3|12160.5|12136.5|12166.2|12142.2|12156.2|12132.2|9
1623858300000|2021-06-16 15:45:00|12158.7|12134.7|12160.9|12136.9|12167.5|12141.9|12158.7|12126.7|8
1623858600000|2021-06-16 15:50:00|12162|12138|12180|12140|12190.7|12158|12162|12128.9|19
1623858900000|2021-06-16 15:55:00|12178.2|12138.2|12150.9|12126.9|12196|12164.8|12150.9|12126.9|8
1623859200000|2021-06-16 16:00:00|12151|12127|12135.6|12111.6|12174.3|12130.5|12132|12105|11
1623859500000|2021-06-16 16:05:00|12137.3|12113.3|12164.1|12140.1|12172.9|12140.1|12137.3|12112.9|6
1623859800000|2021-06-16 16:10:00|12174.6|12134.6|12152.4|12128.4|12174.6|12145.1|12129.1|12097.9|9
1623860100000|2021-06-16 16:15:00|12167.9|12127.9|12170.4|12130.4|12181.1|12130.4|12166.1|12121.1|4
1623860400000|2021-06-16 16:20:00|12173.6|12133.6|12176.1|12136.1|12182.9|12136.1|12173.6|12122.9|3
1623860700000|2021-06-16 16:25:00|12176.9|12136.9|12211.1|12151.1|12211.1|12157.9|12176.9|12136.9|7
1623861000000|2021-06-16 16:30:00|12211.2|12151.2|12167.4|12143.4|12214.7|12180.9|12165.7|12132.2|15
1623861300000|2021-06-16 16:35:00|12166.7|12142.7|12165|12141|12166.7|12142.7|12163.2|12139.2|3
1623861600000|2021-06-16 16:40:00|||||||||3
1623861900000|2021-06-16 16:45:00|||||||||2
1623862200000|2021-06-16 16:50:00|12164.3|12140.3|12171.8|12147.8|12171.8|12147.8|12164|12140|7
1623862500000|2021-06-16 16:55:00|12174.3|12150.3|12174.3|12150.3|12174.3|12150.3|12174.3|12150.3|6
1623862800000|2021-06-16 17:00:00|12175|12151|12186.8|12162.8|12186.8|12162.8|12175|12151|31
1623863100000|2021-06-16 17:05:00|12181.5|12157.5|12179.3|12155.3|12188.6|12164.6|12179.3|12155.3|5
1623863400000|2021-06-16 17:10:00|12181.1|12157.1|12213.4|12173.4|12218.4|12183.9|12181.1|12150.6|29
1623863700000|2021-06-16 17:15:00|12209.1|12169.1|12209.2|12169.2|12209.2|12169.2|12207.4|12167.4|25
1623864000000|2021-06-16 17:20:00|12199|12175|12121.3|12061.3|12199|12175|12105.5|12061.3|10
1623864300000|2021-06-16 17:25:00|12116.3|12076.3|12168.5|12128.5|12204.2|12152.7|12116.3|12076.3|6
1623864600000|2021-06-16 17:30:00|12171|12131|12210.5|12186.5|12237.4|12199|12171|12131|25
1623864900000|2021-06-16 17:35:00|12223.5|12183.5|12214.9|12174.9|12223.5|12190.8|12213|12174.9|1
1623865200000|2021-06-16 17:40:00|12184.9|12124.9|12225.3|12165.3|12225.3|12165.3|12184.9|12124.9|31
1623865500000|2021-06-16 17:45:00|||||||||3
1623865800000|2021-06-16 17:50:00|12226.8|12166.8|12230.3|12190.3|12232.1|12201.5|12217.7|12166.8|8
1623866100000|2021-06-16 17:55:00|12225|12185|12257.9|12197.9|12265.6|12241.6|12219.6|12159.6|21
1623931200000|2021-06-17 12:00:00|12235.2|12175.2|12248.2|12188.2|12257.4|12197.4|12226.3|12169.2|26
1623931500000|2021-06-17 12:05:00|12245.7|12185.7|12227.5|12167.5|12248.2|12188.2|12220|12167.5|6
1623931800000|2021-06-17 12:10:00|12220|12160|12215|12155|12225|12165|12215|12155|10
1623932100000|2021-06-17 12:15:00|12214.3|12154.3|12210|12150|12225|12165|12200|12146.1|19
1623932400000|2021-06-17 12:20:00|12210.7|12150.7|12207.5|12147.5|12217.5|12157.5|12176.8|12137.5|9
1623932700000|2021-06-17 12:25:00|12205|12145|12227.5|12167.5|12235|12175|12197.5|12137.5|19
1623933000000|2021-06-17 12:30:00|12227.6|12167.6|12230.1|12170.1|12251.4|12209.9|12216.9|12156.9|3
1623933300000|2021-06-17 12:35:00|12227.6|12167.6|12220.1|12160.1|12233.3|12173.3|12220.1|12160.1|0
1623933600000|2021-06-17 12:40:00|12220.8|12160.8|12206.9|12146.9|12222.6|12162.6|12206.9|12146.9|13
1623933900000|2021-06-17 12:45:00|12205.1|12145.1|12227.6|12167.6|12240.1|12180.1|12205.1|12145.1|4
1623934200000|2021-06-17 12:50:00|12226.2|12166.2|12211.9|12151.9|12227.6|12167.6|12205.1|12145.1|2
1623934500000|2021-06-17 12:55:00|12213.8|12153.8|12213.1|12153.1|12213.8|12153.8|12213.1|12153.1|133
1623934800000|2021-06-17 13:00:00|12212.4|12152.4|12200.6|12140.6|12212.4|12152.4|12200.6|12140.6|8
1623935100000|2021-06-17 13:05:00|12199.2|12139.2|12204.2|12144.2|12204.2|12144.2|12195.6|12135.6|16
1623935400000|2021-06-17 13:10:00|12188.5|12148.5|12161.9|12137.9|12191.1|12154.1|12158.3|12131.3|56
1623935700000|2021-06-17 13:15:00|12162|12138|12165|12125|12165|12138|12162|12125|26
1623936000000|2021-06-17 13:20:00|12163.2|12123.2|12163.2|12123.2|12163.2|12123.2|12163.2|12123.2|42
1623936300000|2021-06-17 13:25:00|12153.1|12129.1|12132.7|12108.7|12153.1|12129.1|12132.7|12101.4|58
1623936600000|2021-06-17 13:30:00|12118.2|12094.2|12035.7|11995.7|12118.2|12094.2|12030.9|11995.7|89
1623936900000|2021-06-17 13:35:00|12035|11995|12015|11955|12035|11995|11988.2|11953.7|70
1623937200000|2021-06-17 13:40:00|12016.4|11956.4|12045.7|11985.7|12053.2|11993.2|12015|11955|34
1623937500000|2021-06-17 13:45:00|12043.2|11983.2|12073.3|12013.3|12087.6|12027.6|12033.9|11983.2|18
1623937800000|2021-06-17 13:50:00|12069|12009|12067.6|12007.6|12074.4|12014.4|12067.6|12007.6|20
1623938100000|2021-06-17 13:55:00|12068.7|12008.7|12069.4|12009.4|12069.4|12009.4|12027.1|11986.3|41
1623938400000|2021-06-17 14:00:00|12052.5|12012.5|12041.3|12001.3|12052.5|12012.5|12034.4|11994.4|40
1623938700000|2021-06-17 14:05:00|12034.4|11994.4|12023.3|11999.3|12077.6|12026|12021.5|11983.3|241
1623939000000|2021-06-17 14:10:00|12021.5|11997.5|12006.9|11982.9|12053.8|11999.3|12006.9|11968.3|21
1623939300000|2021-06-17 14:15:00|12009.4|11985.4|11997.2|11973.2|12009.4|11985.4|11997.2|11973.2|16
1623939600000|2021-06-17 14:20:00|11990.8|11966.8|11998.3|11974.3|11999|11975|11990.8|11966.8|21
1623939900000|2021-06-17 14:25:00|12023.2|11963.2|12039.5|11999.5|12050.7|12014.3|12023.2|11963.2|33
1623940200000|2021-06-17 14:30:00|12037.7|11997.7|12063.9|12003.9|12063.9|12003.9|12037.7|11991.2|13
1623940500000|2021-06-17 14:35:00|12061.4|12001.4|12083.2|12023.2|12083.2|12023.2|12056.4|11996.4|111
1623940800000|2021-06-17 14:40:00|12085.7|12025.7|12050.2|12026.2|12085.7|12026.2|12050.2|12015.7|0
1623941100000|2021-06-17 14:45:00|12088.2|12028.2|12098.2|12074.2|12118.7|12084.6|12083.2|12023.2|21
1623941400000|2021-06-17 14:50:00|12095|12035|12082.6|12022.6|12095|12043.7|12058.7|12006.2|6
1623941700000|2021-06-17 14:55:00|12080.8|12020.8|12051.5|11991.5|12080.8|12020.8|12050.8|11990.8|6
1623942000000|2021-06-17 15:00:00|12050.8|11990.8|12075.1|12015.1|12075.1|12015.1|12025.8|11972.6|29
1623942300000|2021-06-17 15:05:00|12060.8|12000.8|12035.1|11995.1|12068.3|12008.3|12035.1|11993.3|36
1623942600000|2021-06-17 15:10:00|12025.8|12001.8|12011|11987|12025.8|12001.8|12011|11987|8
1623942900000|2021-06-17 15:15:00|12009.2|11985.2|12035.2|11975.2|12058.3|11998.3|12001|11972.7|38
1623943200000|2021-06-17 15:20:00|12031.5|11971.5|12005.9|11965.9|12056.1|11996.1|12000.4|11952|45
1623943500000|2021-06-17 15:25:00|12002.2|11962.2|11976.5|11952.5|12012.7|11963.4|11974.7|11950.7|17
1623943800000|2021-06-17 15:30:00|11977.2|11953.2|12041.6|11981.6|12057.3|12000.7|11974.7|11950.7|87
1623944100000|2021-06-17 15:35:00|12043.4|11983.4|12017.3|11957.3|12057.7|12001.8|12014.8|11954.8|105
1623944400000|2021-06-17 15:40:00|12021.6|11961.6|11997.3|11973.3|12037.7|11988.2|11988.6|11956.6|6
1623944700000|2021-06-17 15:45:00|12000.9|11976.9|12019.6|11979.6|12019.6|11979.6|12000.9|11976.9|4
1623945000000|2021-06-17 15:50:00|12012.3|11988.3|12019.6|11979.6|12019.6|11988.3|12009.5|11975.3|0
1623945600000|2021-06-17 16:00:00|12012.3|11988.3|12014.8|11990.8|12014.8|11990.8|12012.3|11988.3|6
1623945900000|2021-06-17 16:05:00|12019.6|11979.6|12006.7|11982.7|12019.7|11985.2|12001.7|11977.7|6
1623946200000|2021-06-17 16:10:00|12003.5|11979.5|12004.2|11980.2|12004.9|11980.9|12003.5|11979.5|8
1623946500000|2021-06-17 16:15:00|12006|11982|12004.9|11980.9|12006|11982|12004.9|11980.9|1
1623946800000|2021-06-17 16:20:00|12004.2|11980.2|12004.2|11980.2|12004.2|11980.2|12004.2|11980.2|4
1623947100000|2021-06-17 16:25:00|11998.8|11974.8|11972|11948|12005.4|11974.8|11967.7|11943.7|29
1623947400000|2021-06-17 16:30:00|11968.1|11944.1|11968.1|11944.1|11968.1|11944.1|11968.1|11944.1|5
1623947700000|2021-06-17 16:35:00|11979.3|11939.3|11986.6|11946.6|11988|11962.8|11979.3|11939.3|26
1623948000000|2021-06-17 16:40:00|11979.3|11955.3|11979.3|11955.3|11989.8|11955.3|11979.3|11949.8|2
1623948300000|2021-06-17 16:45:00|11980|11956|11980|11956|11980|11956|11980|11956|0
1623948600000|2021-06-17 16:50:00|11981.8|11957.8|11982.5|11958.5|11982.5|11958.5|11978.2|11954.2|27
1623948900000|2021-06-17 16:55:00|11990|11966|12022.1|11998.1|12055.1|12028.1|11990|11966|45
1623949200000|2021-06-17 17:00:00|12029.4|11989.4|12032.6|11972.6|12032.6|11989.4|12027.6|11972.6|0
1623949500000|2021-06-17 17:05:00|12012.6|11988.6|12008.9|11984.9|12012.6|11988.6|12007.1|11983.1|2
1623949800000|2021-06-17 17:10:00|12009|11985|12019.5|11959.5|12021.3|11985|11997.8|11955.8|1
1623950100000|2021-06-17 17:15:00|12004.9|11980.9|12008.8|11948.8|12022.9|11980.9|12004.9|11948.8|7
1623950400000|2021-06-17 17:20:00|12009.5|11949.5|12008.4|11968.4|12015.9|11968.4|12003.4|11949.5|7
1623950700000|2021-06-17 17:25:00|12007.7|11967.7|12050|11990|12051.8|12005.5|11999|11967.7|34
1623951000000|2021-06-17 17:30:00|12048.8|12024.8|12026.8|11986.8|12062.7|12024.8|12026.8|11986.8|6
1623951600000|2021-06-17 17:40:00|12017.5|11993.5|12011.3|11987.3|12017.5|11993.5|12011.3|11987.3|0
1623951900000|2021-06-17 17:45:00|12013.8|11989.8|12027.7|12003.7|12055|12007.4|12013.8|11989.8|13
1623952200000|2021-06-17 17:50:00|12025.2|12001.2|12033.9|12009.9|12033.9|12009.9|12022.7|11986.9|14
1623952500000|2021-06-17 17:55:00|12036.4|12012.4|12080.8|12020.8|12106.4|12061.7|12033.9|12009.9|15
1624017600000|2021-06-18 12:00:00|12163.6|12103.6|12110.7|12050.7|12165.5|12105.5|12110.7|12050.7|17
1624017900000|2021-06-18 12:05:00|12105.7|12045.7|12068.2|12008.2|12105.7|12045.7|12068.2|12008.2|6
1624018200000|2021-06-18 12:10:00|12070.7|12010.7|12065.2|12005.2|12071.3|12011.3|12047|11987|7
1624018500000|2021-06-18 12:15:00|12060.2|12000.2|12050.7|11990.7|12060.2|12000.2|12047|11987|15
1624018800000|2021-06-18 12:20:00|12050.1|11990.1|12038.2|11978.2|12050.1|11990.1|12038.2|11978.2|0
1624019100000|2021-06-18 12:25:00|12038.3|11978.3|12038.3|11978.3|12038.3|11978.3|12038.3|11978.3|0
1624019400000|2021-06-18 12:30:00|12040.1|11980.1|12038.9|11998.9|12048.3|11998.9|12038.3|11978.3|2
1624019700000|2021-06-18 12:35:00|12047.6|11987.6|12038.9|11998.9|12047.6|11998.9|12038.9|11978.9|2
1624020000000|2021-06-18 12:40:00|12039|11999|12039|11999|12039|11999|12038.3|11998.3|2
1624020300000|2021-06-18 12:45:00|12038.3|11998.3|12036.5|11996.5|12039|11999|12036.5|11996.5|0
1624020600000|2021-06-18 12:50:00|12034|11994|12078.3|12018.3|12081.5|12021.5|12016.5|11975.8|10
1624020900000|2021-06-18 12:55:00|12077.7|12017.7|12085.9|12025.9|12085.9|12025.9|12073.3|12013.3|1
1624021200000|2021-06-18 13:00:00|12088.4|12028.4|12024|11984|12088.4|12043.8|12021|11982.2|15
1624021800000|2021-06-18 13:10:00|12024.1|11984.1|12024.1|11984.1|12024.1|11984.1|12024.1|11984.1|0
1624022100000|2021-06-18 13:15:00|12033.4|11973.4|12024.7|11984.7|12033.4|11984.7|12022.2|11973.4|1
1624022400000|2021-06-18 13:20:00|12027.9|11987.9|12067.3|12007.3|12067.3|12012.2|12022.5|11987.9|5
1624022700000|2021-06-18 13:25:00|12071.6|12011.6|12067.3|12007.3|12071.6|12011.6|12067.3|12007.3|2
1624023000000|2021-06-18 13:30:00|12065.4|12005.4|12065.4|12005.4|12065.4|12005.4|12065.4|12005.4|6
1624023300000|2021-06-18 13:35:00|12064.8|12004.8|11984.3|11960.3|12065.4|12005.4|11984.3|11960.3|11
1624023600000|2021-06-18 13:40:00|||||||||17
1624023900000|2021-06-18 13:45:00|11986.8|11962.8|11986.2|11962.2|11986.8|11962.8|11986.2|11962.2|0
1624024200000|2021-06-18 13:50:00|||||||||8
1624024500000|2021-06-18 13:55:00|11984.4|11960.4|11976.9|11952.9|11990|11960.4|11976.9|11950|7
1624024800000|2021-06-18 14:00:00|11976.2|11952.2|11896.2|11872.2|11983.6|11952.2|11896.2|11872.2|57
1624025100000|2021-06-18 14:05:00|11888.8|11864.8|11891.3|11867.3|11902.3|11867.3|11882.4|11842.3|22
1624025400000|2021-06-18 14:10:00|11890.6|11866.6|11895.1|11871.1|11896.9|11872.9|11890.6|11866.6|8
1624025700000|2021-06-18 14:15:00|11924.8|11864.8|11944.3|11884.3|11949.9|11892.8|11911.3|11864.8|29
1624026000000|2021-06-18 14:20:00|11931.7|11891.7|11926.2|11886.2|11931.7|11891.7|11926.2|11886.2|0
1624026300000|2021-06-18 14:25:00|11926.8|11886.8|11926.8|11886.8|11926.8|11894.2|11918.2|11885.5|2
1624026600000|2021-06-18 14:30:00|11916.3|11892.3|11940.1|11916.1|11940.7|11916.7|11916.3|11876.3|8
1624026900000|2021-06-18 14:35:00|||||||||1
1624027200000|2021-06-18 14:40:00|||||||||3
1624027500000|2021-06-18 14:45:00|11937.6|11913.6|11965|11905|11966.3|11914.2|11925.1|11886.4|15
1624027800000|2021-06-18 14:50:00|11943.1|11903.1|11931.3|11907.3|11945.6|11908|11931.3|11901.3|0
1624028100000|2021-06-18 14:55:00|11928.8|11904.8|11927|11903|11928.9|11904.9|11926.4|11902.4|1
1624028400000|2021-06-18 15:00:00|11926.4|11902.4|11923.3|11899.3|11927|11903|11920.8|11896.8|5
1624028700000|2021-06-18 15:05:00|11921.5|11897.5|11924|11900|11924|11900|11921.5|11897.5|4
1624029000000|2021-06-18 15:10:00|11931.5|11907.5|11929|11905|11931.5|11907.5|11929|11905|4
1624029300000|2021-06-18 15:15:00|11931.5|11907.5|11925.9|11901.9|11931.5|11907.5|11925.9|11901.9|4
1624029600000|2021-06-18 15:20:00|||||||||2
1624029900000|2021-06-18 15:25:00|11923.4|11899.4|11918.4|11894.4|11923.4|11899.4|11913.4|11889.4|6
1624030200000|2021-06-18 15:30:00|11925.8|11901.8|11929.7|11905.7|11929.7|11905.7|11925.8|11901.8|5
1624030500000|2021-06-18 15:35:00|11927.9|11903.9|11924.7|11900.7|11927.9|11903.9|11924.7|11900.7|3
1624030800000|2021-06-18 15:40:00|11924.8|11900.8|11923.5|11899.5|11924.8|11900.8|11923.5|11899.5|3
1624031100000|2021-06-18 15:45:00|||||||||2
1624031400000|2021-06-18 15:50:00|11929|11905|11925.4|11901.4|11931.6|11907.6|11925.4|11901.4|3
1624031700000|2021-06-18 15:55:00|11929.2|11905.2|11929.2|11905.2|11929.2|11905.2|11929.2|11905.2|11
1624032000000|2021-06-18 16:00:00|11936|11912|11931|11907|11936|11912|11931|11907|3
1624032300000|2021-06-18 16:05:00|11931.1|11907.1|11927.9|11903.9|11931.1|11907.1|11927.9|11903.9|1
1624032600000|2021-06-18 16:10:00|11925.4|11901.4|11921.7|11897.7|11927.9|11903.9|11921.7|11897.7|6
1624032900000|2021-06-18 16:15:00|||||||||2
1624033200000|2021-06-18 16:20:00|11925.5|11901.5|11925.5|11901.5|11925.5|11901.5|11925.5|11901.5|1
1624033500000|2021-06-18 16:25:00|11923|11899|11927.3|11887.3|11929.1|11899|11914.8|11887.3|11
1624033800000|2021-06-18 16:30:00|11921.8|11897.8|11915.5|11891.5|11926.8|11902.8|11915.5|11891.5|13
1624034100000|2021-06-18 16:35:00|11919.2|11895.2|11915.5|11891.5|11926.8|11902.8|11915.5|11891.5|3
1624034400000|2021-06-18 16:40:00|11917.4|11893.4|11925.5|11901.5|11932.9|11901.5|11915.5|11891.5|13
1624034700000|2021-06-18 16:45:00|11928|11904|11932.4|11908.4|11934.9|11910.9|11928|11904|0
1624035000000|2021-06-18 16:50:00|11939.8|11899.8|11937.9|11897.9|11939.8|11903.4|11927.4|11897.9|2
1624035300000|2021-06-18 16:55:00|11931.2|11907.2|11941.2|11917.2|11941.2|11917.2|11931.2|11907.2|26
1624035600000|2021-06-18 17:00:00|11939.2|11915.2|11948.5|11888.5|11950.4|11915.2|11914.9|11885.4|51
1624035900000|2021-06-18 17:05:00|11943.5|11903.5|11947.3|11887.3|11965.4|11905.4|11939.8|11879.8|54
1624036200000|2021-06-18 17:10:00|11945.4|11885.4|11945.4|11885.4|11945.4|11885.4|11945.4|11885.4|0
1624036500000|2021-06-18 17:15:00|||||||||5
1624036800000|2021-06-18 17:20:00|11944.8|11884.8|11942.3|11882.3|11952.2|11915.4|11930.1|11882.3|3
1624037100000|2021-06-18 17:25:00|11934.9|11894.9|11947.3|11887.3|11949.8|11903|11934.9|11887.3|2
1624037400000|2021-06-18 17:30:00|11945.5|11885.5|11945.5|11885.5|11945.5|11885.5|11945.5|11885.5|0
1624037700000|2021-06-18 17:35:00|11934.2|11894.2|11908.2|11884.2|11934.2|11894.2|11908.2|11876.8|1
1624038000000|2021-06-18 17:40:00|11911.3|11887.3|11913.7|11853.7|11916.8|11887.3|11879.4|11851.2|36
1624038300000|2021-06-18 17:45:00|11885.9|11825.9|11860.1|11836.1|11885.9|11836.1|11858.2|11825.9|16
1624038600000|2021-06-18 17:50:00|11849.4|11825.4|11830.6|11770.6|11849.4|11825.4|11813.2|11768.7|50
1624038900000|2021-06-18 17:55:00|11828.1|11768.1|11808.8|11748.8|11863.1|11803.1|11779.5|11742.6|69
1624276800000|2021-06-21 12:00:00|11871.8|11811.8|11874|11814|11885.4|11825.4|11859.9|11799.9|16
1624277100000|2021-06-21 12:05:00|11882.4|11822.4|11888.5|11848.5|11888.5|11848.5|11882.4|11822.4|2
1624277400000|2021-06-21 12:10:00|11892.4|11852.4|11890.5|11850.5|11892.4|11852.4|11890.5|11850.5|0
1624277700000|2021-06-21 12:15:00|11892.4|11852.4|11884.6|11844.6|11892.4|11852.4|11884.6|11844.6|0
1624278000000|2021-06-21 12:20:00|11886.5|11846.5|11887.5|11827.5|11887.5|11846.6|11875|11815|5
1624278300000|2021-06-21 12:25:00|11899.8|11875.8|11930|11870|11930.5|11875.8|11899.8|11862.6|2
1624278600000|2021-06-21 12:30:00|11930.5|11870.5|11931.1|11871.1|11934.5|11874.5|11930.5|11870.5|4
1624278900000|2021-06-21 12:35:00|||||||||1
1624279500000|2021-06-21 12:45:00|11936.1|11876.1|11896.7|11836.7|11936.1|11904.1|11896.7|11836.7|1
1624279800000|2021-06-21 12:50:00|11898.3|11838.3|11900.8|11840.8|11907.2|11847.2|11898.3|11838.3|2
1624280100000|2021-06-21 12:55:00|11916.7|11892.7|11892.2|11832.2|11928.9|11892.7|11892.2|11832.2|0
1624280400000|2021-06-21 13:00:00|11888.3|11828.3|11855.3|11795.3|11888.3|11828.3|11855.3|11795.3|2
1624280700000|2021-06-21 13:05:00|11844.2|11804.2|11848.7|11808.7|11848.7|11808.7|11840.3|11800.3|1
1624281000000|2021-06-21 13:10:00|11845.7|11821.7|11853.7|11813.7|11878.9|11821.7|11845.7|11807.4|2
1624281300000|2021-06-21 13:15:00|11850.7|11826.7|11894.8|11834.8|11898.2|11838.2|11850.7|11826.7|1
1624281600000|2021-06-21 13:20:00|11894.3|11834.3|11855.3|11795.3|11894.8|11842.8|11849.8|11795.3|6
1624281900000|2021-06-21 13:25:00|11855.4|11795.4|11815.4|11791.4|11855.4|11811.8|11814.3|11790.3|5
1624282200000|2021-06-21 13:30:00|11814|11790|11812.9|11788.9|11814|11790|11810.9|11786.9|1
1624282500000|2021-06-21 13:35:00|11814.9|11790.9|11814|11754|11822.4|11790.9|11803.1|11754|5
1624282800000|2021-06-21 13:40:00|11815.9|11755.9|11806|11782|11815.9|11782|11804|11755.9|0
1624283100000|2021-06-21 13:45:00|11817.9|11757.9|11802.6|11762.6|11820|11770|11794|11757.9|9
1624283400000|2021-06-21 13:50:00|11790.9|11766.9|11827.6|11767.6|11827.6|11767.6|11779.4|11746.5|6
1624283700000|2021-06-21 13:55:00|11827.1|11767.1|11829.6|11769.6|11829.6|11769.6|11826.5|11766.5|1
1624284000000|2021-06-21 14:00:00|11829|11769|11869.1|11809.1|11869.1|11809.1|11829|11769|11
1624284300000|2021-06-21 14:05:00|11871|11811|11862.1|11802.1|11882.8|11836|11859.6|11799.6|1
1624284900000|2021-06-21 14:15:00|11864.6|11804.6|11836.6|11796.6|11866.6|11807|11836.6|11796.6|5
1624285200000|2021-06-21 14:20:00|11835.1|11811.1|11837.6|11813.6|11837.6|11813.6|11835.1|11811.1|0
1624285500000|2021-06-21 14:25:00|11842|11818|11828.1|11804.1|11844.5|11820.5|11824.2|11800.2|9
1624285800000|2021-06-21 14:30:00|11832.1|11808.1|11840.6|11800.6|11842.6|11810.6|11832.1|11800.6|3
1624286100000|2021-06-21 14:35:00|11838.6|11798.6|11807.1|11783.1|11838.6|11798.6|11787.6|11757.6|6
1624286400000|2021-06-21 14:40:00|11805.1|11781.1|11806.2|11782.2|11806.2|11782.2|11805.1|11781.1|4
1624286700000|2021-06-21 14:45:00|11804.2|11780.2|11853.7|11793.7|11857.2|11797.2|11804.2|11780.2|11
1624287000000|2021-06-21 14:50:00|11854.2|11794.2|11838.7|11778.7|11854.2|11803|11797.1|11767.3|26
1624287300000|2021-06-21 14:55:00|11834.8|11774.8|11856.8|11796.8|11856.8|11796.8|11788.2|11764.2|15
1624287600000|2021-06-21 15:00:00|11856.2|11796.2|11856.2|11816.2|11866.8|11821.2|11844.3|11784.3|1
1624287900000|2021-06-21 15:05:00|11826.3|11802.3|11856.8|11796.8|11856.8|11802.3|11826.3|11789.8|7
1624288200000|2021-06-21 15:10:00|11856.3|11796.3|11820.4|11780.4|11856.3|11802.3|11807.4|11766.9|5
1624288500000|2021-06-21 15:15:00|11824.8|11784.8|11829.3|11805.3|11852.3|11805.3|11824.8|11776.4|5
1624288800000|2021-06-21 15:20:00|11829.4|11805.4|11835.4|11811.4|11835.4|11811.4|11827.9|11803.9|1
1624289400000|2021-06-21 15:30:00|11837.4|11813.4|11843.5|11819.5|11843.5|11819.5|11833.5|11809.5|13
1624289700000|2021-06-21 15:35:00|11844|11820|11854|11814|11871.5|11828.5|11841|11811.5|4
1624290000000|2021-06-21 15:40:00|11846.5|11822.5|11848.5|11824.5|11848.5|11824.5|11846.5|11822.5|1
1624290300000|2021-06-21 15:45:00|||||||||1
1624290600000|2021-06-21 15:50:00|11858|11834|11894.1|11834.1|11896.5|11867|11858|11831.5|8
1624290900000|2021-06-21 15:55:00|11896.6|11836.6|11879.6|11819.6|11896.6|11836.6|11874.6|11819.6|4
1624291200000|2021-06-21 16:00:00|11881.6|11821.6|11884.6|11860.6|11891.6|11860.6|11864.8|11819.6|4
1624291500000|2021-06-21 16:05:00|11888.6|11864.6|11888.6|11864.6|11888.6|11864.6|11888.6|11864.6|1
1624291800000|2021-06-21 16:10:00|11898.7|11858.7|11921.1|11861.1|11921.1|11868.6|11898.7|11858.7|1
1624292100000|2021-06-21 16:15:00|11917.2|11857.2|11913.6|11873.6|11917.2|11873.8|11878.1|11851.6|8
1624292400000|2021-06-21 16:20:00|11911.6|11871.6|11913.6|11873.6|11919.5|11888.6|11911.6|11871.6|5
1624292700000|2021-06-21 16:25:00|11922.6|11862.6|11912.7|11852.7|11924.6|11867.7|11907.7|11852.7|11
1624293000000|2021-06-21 16:30:00|11916.7|11856.7|11918.7|11858.7|11918.7|11858.7|11916.7|11856.7|4
1624293300000|2021-06-21 16:35:00|11920.7|11860.7|11887.7|11863.7|11920.7|11869.1|11887.7|11860.7|0
1624293600000|2021-06-21 16:40:00|11877.7|11853.7|11918.2|11858.2|11918.2|11858.2|11877.7|11848.7|12
1624293900000|2021-06-21 16:45:00|11913.7|11853.7|11906.9|11846.9|11915.3|11855.3|11906.9|11846.9|1
1624294200000|2021-06-21 16:50:00|11908.9|11848.9|11937.8|11877.8|11937.8|11877.8|11908.9|11848.9|1
1624294500000|2021-06-21 16:55:00|11940.4|11880.4|11906.9|11846.9|11950.3|11890.3|11906.4|11846.4|1
1624294800000|2021-06-21 17:00:00|11908.9|11848.9|11908.9|11848.9|11910.9|11850.9|11906.4|11846.4|2
1624295100000|2021-06-21 17:05:00|11910.9|11850.9|11908.4|11848.4|11910.9|11850.9|11903.9|11843.9|0
1624295400000|2021-06-21 17:10:00|11910|11850|11934.9|11874.9|11934.9|11874.9|11910|11850|1
1624295700000|2021-06-21 17:15:00|11937.5|11877.5|11968|11928|11968|11931|11937.5|11877.5|9
1624296000000|2021-06-21 17:20:00|11980.5|11920.5|11983.3|11943.3|12039|11979|11980.5|11920.5|11
1624296300000|2021-06-21 17:25:00|11979.4|11939.4|11982.8|11942.8|11995.2|11955.8|11971.4|11932.3|3
1624296600000|2021-06-21 17:30:00|11983.3|11943.3|11965.4|11941.4|11985.3|11959.4|11965.4|11941.4|2
1624296900000|2021-06-21 17:35:00|11964.8|11940.8|11990.7|11950.7|11990.7|11959.8|11964.8|11940.8|5
1624297200000|2021-06-21 17:40:00|11980.1|11956.1|12017.3|11957.3|12017.7|11957.7|11967.7|11932.6|22
1624297500000|2021-06-21 17:45:00|12023.3|11963.3|12023.3|11963.3|12023.3|11963.3|12011.3|11951.3|1
1624297800000|2021-06-21 17:50:00|12022.8|11962.8|12055.9|11995.9|12078.4|12034.3|12012.8|11961.3|11
1624298100000|2021-06-21 17:55:00|12050.8|11990.8|12114.1|12054.1|12134.7|12110.7|12045.8|11990.8|30
1624363200000|2021-06-22 12:00:00|12069.2|12029.2|12043.2|11983.2|12096.8|12049.2|12043.2|11983.2|5
1624363500000|2021-06-22 12:05:00|12042.7|11982.7|11961.8|11937.8|12042.7|11982.7|11961.8|11926.2|12
1624363800000|2021-06-22 12:10:00|11959.7|11935.7|11960.2|11900.2|11962.7|11935.7|11947.3|11899.7|2
1624364100000|2021-06-22 12:15:00|11961.7|11901.7|11961.8|11901.8|11961.8|11901.8|11961.7|11901.7|0
1624364400000|2021-06-22 12:20:00|11957.3|11897.3|12022.8|11962.8|12022.8|11962.8|11953.8|11895.3|1
1624364700000|2021-06-22 12:25:00|12020.3|11960.3|11962.3|11938.3|12020.3|11960.3|11962.3|11930.7|5
1624365000000|2021-06-22 12:30:00|12014.8|11954.8|11997.8|11937.8|12014.8|11954.8|11997.8|11937.8|1
1624365300000|2021-06-22 12:35:00|11995.8|11935.8|12004.8|11944.8|12004.8|11944.8|11993.8|11933.8|2
1624365600000|2021-06-22 12:40:00|12007.3|11947.3|12001.3|11941.3|12007.3|11949.3|11979.3|11936.8|4
1624365900000|2021-06-22 12:45:00|12000.8|11940.8|11985.4|11925.4|12001.3|11941.3|11978.3|11925.3|5
1624366200000|2021-06-22 12:50:00|11983.3|11923.3|11983.4|11923.4|11983.4|11923.4|11983.3|11923.3|0
1624366500000|2021-06-22 12:55:00|11972.4|11932.4|11970.4|11930.4|11972.4|11932.4|11970.4|11930.4|0
1624366800000|2021-06-22 13:00:00|11980.9|11920.9|11981.4|11921.4|11981.4|11921.4|11980.9|11920.9|1
1624367100000|2021-06-22 13:05:00|11965.9|11941.9|11988|11948|11999.5|11955|11965.9|11933.4|2
1624367400000|2021-06-22 13:10:00|11986|11946|11977.9|11937.9|11986|11946|11977.9|11937.9|0
1624367700000|2021-06-22 13:15:00|11979.9|11939.9|11980|11940|11980|11940|11977.9|11937.9|1
1624368000000|2021-06-22 13:20:00|11994|11954|12031.5|11971.5|12031.5|11976.9|11994|11954|11
1624368300000|2021-06-22 13:25:00|12021|11981|12017|11977|12021|11981|12017|11977|0
1624368600000|2021-06-22 13:30:00|12001.5|11977.5|11988.5|11964.5|12001.5|11977.5|11988.5|11964.5|1
1624368900000|2021-06-22 13:35:00|12004.5|11944.5|11995|11935|12004.5|11955|11987.5|11927.5|5
1624369200000|2021-06-22 13:40:00|12005.6|11945.6|11982.6|11958.6|12017.5|11966.6|11982.1|11945.6|2
1624369500000|2021-06-22 13:45:00|11982.1|11958.1|11980.1|11956.1|11989.6|11960.6|11977.1|11943.6|2
1624369800000|2021-06-22 13:50:00|12008.6|11948.6|12009.1|11949.1|12009.1|11961.1|12001.1|11943.6|3
1624370100000|2021-06-22 13:55:00|12003.6|11963.6|12022.6|11962.6|12022.6|11965.1|11999.5|11946.6|1
1624370400000|2021-06-22 14:00:00|12020.1|11960.1|11996.7|11936.7|12024.1|11975.1|11984.2|11936.7|8
1624370700000|2021-06-22 14:05:00|11971.2|11947.2|11985.7|11925.7|12005.7|11950.1|11971.2|11925.7|2
1624371000000|2021-06-22 14:10:00|12005.7|11945.7|12006.2|11946.2|12013.2|11986.2|12000.7|11940.7|1
1624371300000|2021-06-22 14:15:00|12008.7|11948.7|12006.2|11946.2|12027.3|11967.3|12006.2|11946.2|1
1624371600000|2021-06-22 14:20:00|11998.7|11938.7|11994.2|11970.2|12006.7|11970.2|11988.7|11928.7|0
1624371900000|2021-06-22 14:25:00|11998.2|11974.2|12006.8|11982.8|12006.8|11982.8|11998.2|11974.2|2
1624372200000|2021-06-22 14:30:00|12055.7|11995.7|12019.3|11995.3|12058.2|12001.4|12014.3|11975.7|18
1624372500000|2021-06-22 14:35:00|12014.3|11990.3|12070.8|12010.8|12072.3|12012.3|12014.3|11989.2|3
1624372800000|2021-06-22 14:40:00|12068.3|12008.3|12077.8|12053.8|12094.9|12057.8|12064.3|12004.3|7
1624373100000|2021-06-22 14:45:00|12080.3|12020.3|12080.8|12056.8|12086.8|12056.8|12072.3|12017.3|3
1624373400000|2021-06-22 14:50:00|12075.3|12051.3|12073.3|12013.3|12085.8|12051.3|12071.3|12011.3|3
1624373700000|2021-06-22 14:55:00|12060.2|12036.2|12088.8|12048.8|12106.9|12068.3|12060.2|12010.8|13
1624374000000|2021-06-22 15:00:00|||||||||1
1624374300000|2021-06-22 15:05:00|12081.3|12057.3|12116.4|12076.4|12122.9|12082.9|12081.3|12056.3|3
1624374600000|2021-06-22 15:10:00|12127.8|12067.8|12121.8|12081.8|12133.4|12093.4|12118.3|12065.3|3
1624374900000|2021-06-22 15:15:00|12119.8|12079.8|12093.3|12069.3|12153.9|12093.9|12093.3|12049.8|18
1624375200000|2021-06-22 15:20:00|12103.8|12043.8|12084.8|12044.8|12103.8|12052.9|12084.8|12043.8|0
1624375500000|2021-06-22 15:25:00|12099.8|12039.8|12093.4|12069.4|12099.8|12069.9|12084.8|12039.8|16
1624375800000|2021-06-22 15:30:00|12092.9|12068.9|12110.9|12086.9|12113|12089|12092.9|12068.9|4
1624376100000|2021-06-22 15:35:00|12114|12054|12108|12084|12114|12084|12098.9|12054|6
1624376400000|2021-06-22 15:40:00|12109|12085|12088|12064|12120|12089|12088|12054|2
1624376700000|2021-06-22 15:45:00|12097|12057|12099|12059|12099|12059|12097|12057|1
1624377000000|2021-06-22 15:50:00|12092|12068|12095.5|12071.5|12100.5|12076.5|12092|12068|0
1624377300000|2021-06-22 15:55:00|12116|12056|12055.5|12031.5|12116|12068.5|12055.5|12031.5|8
1624377600000|2021-06-22 16:00:00|12055.6|12031.6|12073.6|12013.6|12098.6|12038.6|12055.6|12013.6|12
1624377900000|2021-06-22 16:05:00|12074.1|12014.1|12082.1|12022.1|12105.6|12045.6|12067.1|12007.1|1
1624378200000|2021-06-22 16:10:00|12082.6|12022.6|12082.1|12022.1|12082.6|12022.6|12082.1|12022.1|0
1624378500000|2021-06-22 16:15:00|12098.6|12038.6|12098.6|12038.6|12098.6|12038.6|12098.6|12038.6|0
1624378800000|2021-06-22 16:20:00|12090.3|12030.3|12060.2|12000.2|12090.3|12030.3|12060.1|12000.1|8
1624379100000|2021-06-22 16:25:00|12086.3|12026.3|12098.6|12038.6|12099.1|12039.1|12086.3|12026.3|3
1624379400000|2021-06-22 16:30:00|12098.7|12038.7|12120.2|12060.2|12120.2|12060.2|12098.7|12038.7|1
1624379700000|2021-06-22 16:35:00|12118.2|12058.2|12118.2|12058.2|12118.2|12058.2|12118.2|12058.2|0
1624380000000|2021-06-22 16:40:00|12113.2|12073.2|12118.2|12058.2|12120.2|12082.2|12102.2|12058.2|8
1624380300000|2021-06-22 16:45:00|12109.2|12069.2|12118.2|12058.2|12118.2|12088.2|12108.2|12058.2|10
1624380600000|2021-06-22 16:50:00|12108.7|12068.7|12108.2|12084.2|12113.2|12084.2|12105.7|12068.7|8
1624380900000|2021-06-22 16:55:00|12108.7|12084.7|12110.8|12086.8|12113.3|12089.3|12108.7|12084.7|4
1624381200000|2021-06-22 17:00:00|12124.3|12064.3|12109.8|12085.8|12124.3|12085.8|12109.8|12060.3|5
1624381500000|2021-06-22 17:05:00|12109.3|12069.3|12118.3|12058.3|12118.3|12069.3|12109.3|12058.3|5
1624381800000|2021-06-22 17:10:00|12108.8|12068.8|12113.8|12053.8|12113.8|12068.8|12108.8|12051.8|5
1624382100000|2021-06-22 17:15:00|12115.3|12055.3|12117.4|12057.4|12117.4|12057.4|12115.3|12055.3|12
1624382400000|2021-06-22 17:20:00|12108.3|12068.3|12098.9|12074.9|12108.9|12084.9|12098.9|12068.3|3
1624382700000|2021-06-22 17:25:00|12099.4|12075.4|12088.9|12064.9|12099.4|12075.4|12086.9|12062.9|7
1624383000000|2021-06-22 17:30:00|12082.9|12058.9|12095.5|12071.5|12095.5|12071.5|12081.4|12046.9|1
1624383300000|2021-06-22 17:35:00|12100.5|12076.5|12096|12056|12101.5|12076.5|12096|12041.5|7
1624383600000|2021-06-22 17:40:00|12113.5|12053.5|12120.5|12060.5|12123|12066|12106|12053.5|4
1624383900000|2021-06-22 17:45:00|12111|12051|12108.5|12068.5|12111|12068.5|12102.5|12051|1
1624384200000|2021-06-22 17:50:00|12100|12076|12119.6|12095.6|12128.1|12096.1|12100|12060|7
1624384500000|2021-06-22 17:55:00|12135.6|12075.6|12118.1|12058.1|12135.6|12085.1|12113.6|12053.6|19
1624449600000|2021-06-23 12:00:00|12118.2|12058.2|12110.2|12050.2|12118.2|12058.2|12100.4|12040.4|3
1624449900000|2021-06-23 12:05:00|12109.8|12049.8|12080.5|12020.5|12109.8|12054.8|12078|12018|4
1624450200000|2021-06-23 12:10:00|12080.9|12020.9|12083|12023|12085.5|12025.5|12078|12018|0
1624450500000|2021-06-23 12:15:00|12085.5|12025.5|12070.5|12010.5|12085.5|12025.5|12070.5|12010.5|0
1624450800000|2021-06-23 12:20:00|12070.1|12010.1|12049.6|12009.6|12070.1|12015.1|12049.6|12000.5|0
1624451100000|2021-06-23 12:25:00|12040.7|12016.7|12060.5|12000.5|12060.5|12016.7|12040.7|12000.5|1
1624451400000|2021-06-23 12:30:00|12060.6|12000.6|12034|11974|12060.6|12010.1|12022.3|11974|1
1624452000000|2021-06-23 12:40:00|12034.5|11974.5|12036.5|11976.5|12036.5|11976.5|12034.5|11974.5|0
1624452300000|2021-06-23 12:45:00|12026.1|11986.1|12021.5|11981.5|12026.1|11986.1|12021.5|11981.5|0
1624452600000|2021-06-23 12:50:00|||||||||1
1624452900000|2021-06-23 12:55:00|12021.1|11981.1|12026.6|11986.6|12026.6|11986.6|12019|11979|0
1624453200000|2021-06-23 13:00:00|12021.1|11997.1|12016.6|11976.6|12035.7|11997.1|12016.6|11971.6|0
1624453800000|2021-06-23 13:10:00|12013.2|11989.2|12015.2|11991.2|12015.2|11991.2|12013.2|11989.2|0
1624454100000|2021-06-23 13:15:00|12014.8|11990.8|12014.6|11954.6|12020.7|11991.2|12012.7|11954.6|20
1624454400000|2021-06-23 13:20:00|12007.5|11947.5|11993.7|11933.7|12007.5|11961.7|11985.7|11933.7|3
1624454700000|2021-06-23 13:25:00|11972.3|11948.3|11971.7|11931.7|11993.7|11955.8|11971.7|11927.1|4
1624455000000|2021-06-23 13:30:00|11964.1|11940.1|12060.3|12000.3|12060.3|12004|11963.7|11935.1|7
1624455300000|2021-06-23 13:35:00|12058.3|11998.3|12066|12026|12066|12026|12053.3|11997.4|2
1624455600000|2021-06-23 13:40:00|12065.6|12025.6|12049.2|12025.2|12066.5|12025.6|12047.6|11994.9|3
1624455900000|2021-06-23 13:45:00|12055.3|12031.3|12055.3|12031.3|12055.3|12031.3|12055.3|12031.3|0
1624456200000|2021-06-23 13:50:00|12049.6|12025.6|12046.3|12006.3|12074.7|12036.1|12046.3|11988.8|2
1624456500000|2021-06-23 13:55:00|12048.4|12008.4|12025.9|11985.9|12048.4|12014.3|12025.9|11969.3|2
1624456800000|2021-06-23 14:00:00|12027.9|11987.9|12026.3|11966.3|12030.9|12003.4|12021.8|11961.8|0
1624457100000|2021-06-23 14:05:00|12021.8|11981.8|12081.8|12021.8|12085.9|12036.4|12021.8|11981.8|3
1624457400000|2021-06-23 14:10:00|12079.3|12019.3|12076.8|12036.8|12079.3|12038.2|12062.2|12018.9|4
1624457700000|2021-06-23 14:15:00|12078.9|12038.9|12074.8|12034.8|12081.4|12038.9|12072.7|12021.4|4
1624458000000|2021-06-23 14:20:00|12088.4|12028.4|12068.2|12044.2|12104.8|12044.8|12068.2|12028.4|8
1624458300000|2021-06-23 14:25:00|12103.7|12043.7|12096.2|12036.2|12103.7|12043.7|12096.2|12036.2|2
1624458600000|2021-06-23 14:30:00|12093.7|12033.7|12064.3|12040.3|12096.9|12048.7|12064.3|12025.7|2
1624458900000|2021-06-23 14:35:00|12064.4|12040.4|12064.4|12040.4|12072.6|12048.6|12064.4|12040.4|2
1624459500000|2021-06-23 14:45:00|12058.2|12034.2|12060.3|12036.3|12071.9|12047.9|12058.2|12034.2|1
1624459800000|2021-06-23 14:50:00|12071.2|12047.2|12073.3|12013.3|12073.3|12047.2|12050.6|11990.6|22
1624460100000|2021-06-23 14:55:00|12072.4|12012.4|12124.9|12064.9|12128.8|12068.8|12064.2|12004.2|14
1624460400000|2021-06-23 15:00:00|12124.5|12064.5|12114.5|12090.5|12124.5|12090.5|12110.4|12058.3|1
1624460700000|2021-06-23 15:05:00|12119.5|12095.5|12119.5|12095.5|12138.4|12106.2|12119.5|12085.7|4
1624461000000|2021-06-23 15:10:00|12125.2|12085.2|12112.9|12052.9|12125.2|12085.2|12103.3|12052.9|0
1624461300000|2021-06-23 15:15:00|12115.9|12055.9|12115.9|12055.9|12115.9|12055.9|12115.9|12055.9|1
1624461600000|2021-06-23 15:20:00|12104.6|12064.6|12113.4|12053.4|12113.4|12064.6|12080.4|12030.9|1
1624461900000|2021-06-23 15:25:00|12111.6|12051.6|12110.9|12050.9|12111.6|12051.6|12110.9|12050.9|1
1624462200000|2021-06-23 15:30:00|12111|12051|12110.5|12050.5|12111|12051|12110.5|12050.5|0
1624462500000|2021-06-23 15:35:00|12109.6|12049.6|12120.1|12080.1|12121.9|12080.1|12107.8|12049.6|5
1624462800000|2021-06-23 15:40:00|12110.5|12086.5|12126|12066|12135.3|12086.5|12110.5|12066|2
1624463100000|2021-06-23 15:45:00|12124.2|12064.2|12104.4|12044.4|12124.2|12064.2|12096.5|12036.5|2
1624463400000|2021-06-23 15:50:00|12104|12044|12098.5|12074.5|12111|12074.5|12076.7|12036.5|0
1624463700000|2021-06-23 15:55:00|12101.5|12061.5|12104|12064|12109|12064|12099.9|12049|1
1624464000000|2021-06-23 16:00:00|12098.5|12074.5|12102.4|12062.4|12112|12075.4|12098.5|12049.9|12
1624464300000|2021-06-23 16:05:00|12119.5|12059.5|12123.4|12063.4|12123.4|12063.4|12117.2|12057.2|3
1624464600000|2021-06-23 16:10:00|12130.4|12106.4|12130.4|12106.4|12130.4|12106.4|12130.4|12106.4|0
1624464900000|2021-06-23 16:15:00|12135|12111|12142.5|12082.5|12142.5|12113|12132.9|12082.5|1
1624465200000|2021-06-23 16:20:00|12140|12080|12132.1|12108.1|12140|12108.1|12132|12080|1
1624465500000|2021-06-23 16:25:00|12130.4|12106.4|12144.2|12104.2|12146.7|12108.1|12130.4|12102.1|4
1624465800000|2021-06-23 16:30:00|12146.7|12106.7|12148.7|12124.7|12151.7|12127.2|12137.1|12086.7|4
1624466100000|2021-06-23 16:35:00|12140|12116|12140.5|12116.5|12140.5|12116.5|12140|12116|0
1624466400000|2021-06-23 16:40:00|12142.1|12118.1|12146.9|12122.9|12160.4|12127|12139.2|12090.1|12
1624467000000|2021-06-23 16:50:00|12144.8|12120.8|12160.2|12100.2|12160.2|12124.9|12144.8|12100.2|1
1624467300000|2021-06-23 16:55:00|12159.7|12099.7|12152.2|12092.2|12159.7|12099.7|12144.5|12084.5|0
1624467600000|2021-06-23 17:00:00|12152.7|12092.7|12150.2|12110.2|12156.8|12110.2|12145.2|12085.6|2
1624467900000|2021-06-23 17:05:00|12149.7|12125.7|12161.8|12101.8|12168|12127.3|12149.7|12101.8|0
1624468200000|2021-06-23 17:10:00|12161.4|12101.4|12156.8|12096.8|12161.4|12101.4|12145.7|12085.7|1
1624468500000|2021-06-23 17:15:00|12156.9|12096.9|12131.6|12071.6|12156.9|12096.9|12131.6|12071.6|0
1624468800000|2021-06-23 17:20:00|12123.4|12083.4|12141.6|12081.6|12143.4|12093.8|12113.8|12073.1|18
1624469100000|2021-06-23 17:25:00|12148.2|12088.2|12145.7|12085.7|12148.2|12088.2|12143.7|12083.7|0
1624469400000|2021-06-23 17:30:00|12147.5|12087.5|12149.6|12089.6|12157.8|12097.8|12147.5|12087.5|0
1624469700000|2021-06-23 17:35:00|12145.5|12085.5|12145.5|12085.5|12145.5|12085.5|12145.5|12085.5|0
1624470000000|2021-06-23 17:40:00|12157.8|12097.8|12155.8|12095.8|12157.8|12097.8|12155.8|12095.8|0
1624470300000|2021-06-23 17:45:00|12153.8|12093.8|12153.8|12093.8|12153.8|12093.8|12153.8|12093.8|0
1624470600000|2021-06-23 17:50:00|12151.7|12091.7|12165.4|12105.4|12167.9|12125.9|12149.9|12091.7|5
1624470900000|2021-06-23 17:55:00|12163.3|12103.3|12163.3|12103.3|12173.6|12135.6|12159.6|12102.9|4
1624536000000|2021-06-24 12:00:00|12179.4|12119.4|12176.5|12116.5|12194.7|12170.7|12134.8|12074.8|35
1624536300000|2021-06-24 12:05:00|12174.8|12114.8|12179.8|12155.8|12181.5|12155.8|12166.5|12106.5|1
1624536600000|2021-06-24 12:10:00|12194|12134|12151.5|12091.5|12194|12134|12143.5|12084|0
1624536900000|2021-06-24 12:15:00|12184|12124|12187.8|12127.8|12244.8|12220.8|12125.3|12065.3|72
1624537200000|2021-06-24 12:20:00|12189|12129|12192.8|12132.8|12206.1|12146.1|12189|12129|0
1624537500000|2021-06-24 12:25:00|12190.3|12130.3|12180.3|12120.3|12196.2|12136.2|12168.3|12120.3|2
1624537800000|2021-06-24 12:30:00|12179.1|12119.1|12157.8|12097.8|12179.1|12119.1|12143.3|12087.8|2
1624538100000|2021-06-24 12:35:00|12157.9|12097.9|12167.9|12107.9|12170.4|12110.4|12157.9|12097.9|1
1624538700000|2021-06-24 12:45:00|12167.1|12107.1|12130.3|12106.3|12167.1|12112.6|12129.9|12090.4|3
1624539000000|2021-06-24 12:50:00|12150.4|12090.4|12142.9|12082.9|12150.4|12090.4|12142.9|12082.9|1
1624539300000|2021-06-24 12:55:00|12142.5|12082.5|12143.4|12083.4|12143.8|12083.8|12140.4|12080.4|1
1624539600000|2021-06-24 13:00:00|12140.9|12080.9|12121.3|12081.3|12140.9|12089.7|12113.7|12066.3|1
1624539900000|2021-06-24 13:05:00|12133.8|12073.8|12133.3|12109.3|12159.7|12129.3|12124.6|12073.8|2
1624540200000|2021-06-24 13:10:00|12131.2|12107.2|12133.3|12109.3|12133.3|12109.3|12131.2|12107.2|0
1624540500000|2021-06-24 13:15:00|12131.2|12107.2|12169.3|12109.3|12172.2|12140.2|12129.2|12104.3|14
1624540800000|2021-06-24 13:20:00|12158|12118|12151.8|12111.8|12158|12118|12151.8|12111.8|1
1624541100000|2021-06-24 13:25:00|12154.3|12114.3|12163.8|12139.8|12174.3|12139.8|12154.3|12105.5|1
1624541400000|2021-06-24 13:30:00|12163.4|12139.4|12156.8|12116.8|12179.8|12139.8|12150.9|12112.2|1
1624541700000|2021-06-24 13:35:00|12171.8|12111.8|12143.8|12119.8|12171.8|12128.2|12141.8|12111.8|1
1624542000000|2021-06-24 13:40:00|12143.9|12119.9|12139.3|12115.3|12143.9|12119.9|12139.3|12115.3|1
1624542300000|2021-06-24 13:45:00|12138.9|12114.9|12135.1|12111.1|12143|12119|12128.8|12104.8|3
1624542600000|2021-06-24 13:50:00|12135.5|12111.5|12169.3|12145.3|12193.6|12157.8|12135.5|12111.5|34
1624542900000|2021-06-24 13:55:00|12178.6|12138.6|12182.7|12142.7|12184.8|12144.8|12178.6|12138.6|2
1624543200000|2021-06-24 14:00:00|12184.8|12144.8|12180.3|12140.3|12187.3|12147.8|12171.8|12140.3|1
1624543500000|2021-06-24 14:05:00|12171.9|12147.9|12167.8|12127.8|12186.5|12147.9|12167.8|12126.5|3
1624543800000|2021-06-24 14:10:00|12176.6|12116.6|12147.3|12123.3|12176.6|12123.3|12144|12090.3|2
1624544100000|2021-06-24 14:15:00|12147.8|12107.8|12150.3|12090.3|12150.3|12110.3|12145.3|12085.3|3
1624544400000|2021-06-24 14:20:00|12132.8|12092.8|12124.5|12064.5|12150.3|12092.8|12109.8|12064.5|7
1624544700000|2021-06-24 14:25:00|12129.9|12069.9|12176.2|12116.2|12176.2|12123.8|12129.9|12069.9|3
1624545000000|2021-06-24 14:30:00|12167.4|12127.4|12177.1|12117.1|12177.1|12133.7|12164.1|12111.2|6
1624545300000|2021-06-24 14:35:00|12177.5|12117.5|12176.7|12116.7|12181.6|12121.6|12176.7|12116.7|0
1624545600000|2021-06-24 14:40:00|12175.8|12115.8|12174.2|12134.2|12176.7|12134.2|12169.6|12109.6|1
1624545900000|2021-06-24 14:45:00|12173.8|12133.8|12173.8|12133.8|12173.8|12133.8|12173.8|12133.8|3
1624546200000|2021-06-24 14:50:00|12171.7|12131.7|12168.7|12144.7|12171.7|12144.7|12168.7|12131.7|2
1624546500000|2021-06-24 14:55:00|12154.1|12130.1|12149.5|12125.5|12154.5|12130.5|12149.5|12125.5|8
1624546800000|2021-06-24 15:00:00|12150.3|12126.3|12146.2|12122.2|12150.3|12126.3|12146.2|12122.2|22
1624547100000|2021-06-24 15:05:00|12143.7|12119.7|12146.2|12122.2|12159.2|12124.3|12138.7|12114.7|8
1624547400000|2021-06-24 15:10:00|12143.3|12119.3|12142.9|12118.9|12143.3|12119.3|12140.8|12116.8|10
1624548000000|2021-06-24 15:20:00|12142.6|12082.6|12128.5|12068.5|12146.4|12098|12128.5|12068.5|5
1624548300000|2021-06-24 15:25:00|12126|12066|12120.2|12060.2|12126|12080.3|12104.3|12060.2|1
1624548600000|2021-06-24 15:30:00|12109.4|12069.4|12096|12036|12109.4|12069.4|12096|12036|1
1624548900000|2021-06-24 15:35:00|12096.4|12036.4|12114.4|12054.4|12114.8|12054.8|12096.4|12036.4|11
1624549200000|2021-06-24 15:40:00|12118.6|12058.6|12113.5|12053.5|12118.6|12058.6|12102.7|12042.7|62
1624549500000|2021-06-24 15:45:00|12113.6|12053.6|12114.4|12054.4|12114.4|12054.4|12113.6|12053.6|0
1624549800000|2021-06-24 15:50:00|12095.2|12071.2|12122.8|12062.8|12122.8|12071.2|12095.2|12056.5|0
1624550100000|2021-06-24 15:55:00|12126.9|12066.9|12124.9|12064.9|12127|12067|12124.9|12064.9|52
1624550400000|2021-06-24 16:00:00|12115.3|12075.3|12112.3|12088.3|12119.5|12088.3|12112.3|12073.2|1
1624550700000|2021-06-24 16:05:00|12157|12097|12150.3|12090.3|12158.6|12118.6|12138.7|12078.7|10
1624551000000|2021-06-24 16:10:00|12150.7|12090.7|12168.7|12128.7|12172|12128.7|12150.7|12090.7|0
1624551300000|2021-06-24 16:15:00|12166.6|12106.6|12174.1|12114.1|12174.1|12114.1|12166.6|12106.6|6
1624551600000|2021-06-24 16:20:00|12169.9|12109.9|12160|12100|12170|12119.5|12159.5|12100|0
1624551900000|2021-06-24 16:25:00|||||||||1
1624552200000|2021-06-24 16:30:00|12157.6|12097.6|12115|12055|12157.6|12097.6|12115|12055|0
1624552500000|2021-06-24 16:35:00|12117.9|12057.9|12130.4|12070.4|12132.1|12072.1|12117.9|12057.9|1
1624552800000|2021-06-24 16:40:00|12132.5|12072.5|12145|12085|12150|12099.6|12128.8|12070|3
1624553100000|2021-06-24 16:45:00|12147.1|12087.1|12149.6|12089.6|12152.1|12092.1|12147.1|12087.1|2
1624553400000|2021-06-24 16:50:00|12150.1|12090.1|12152.2|12092.2|12152.2|12092.2|12150.1|12090.1|2
1624553700000|2021-06-24 16:55:00|12151|12091|12156.8|12096.8|12156.8|12096.8|12134.7|12074.7|0
1624554000000|2021-06-24 17:00:00|12158|12098|12161.3|12137.3|12164.3|12137.7|12146.6|12089.7|4
1624554300000|2021-06-24 17:05:00|12159.3|12099.3|12159.3|12099.3|12159.3|12099.3|12159.3|12099.3|1
1624554600000|2021-06-24 17:10:00|12159.7|12099.7|12161.8|12101.8|12161.8|12101.8|12159.7|12099.7|1
1624554900000|2021-06-24 17:15:00|12161.4|12101.4|12146.4|12106.4|12169.3|12124.3|12146.4|12094.3|1
1624555200000|2021-06-24 17:20:00|12146.5|12106.5|12166.1|12106.1|12166.5|12106.5|12146.5|12096.5|1
1624555500000|2021-06-24 17:25:00|12161.1|12121.1|12175.2|12151.2|12175.2|12151.2|12158.1|12121.1|15
1624555800000|2021-06-24 17:30:00|12222.8|12162.8|12205.2|12181.2|12222.8|12181.2|12191.9|12141.1|16
1624556100000|2021-06-24 17:35:00|12205.6|12181.6|12204.9|12164.9|12210.6|12186.6|12196.1|12136.1|8
1624556400000|2021-06-24 17:40:00|12204.5|12164.5|12202.4|12162.4|12206.6|12175.4|12184.4|12153.6|3
1624556700000|2021-06-24 17:45:00|12204.9|12164.9|12204.9|12164.9|12207|12175.8|12194.4|12164.9|2
1624557000000|2021-06-24 17:50:00|12197.3|12173.3|12252.5|12212.5|12256.6|12219.2|12197.3|12164.9|8
1624557300000|2021-06-24 17:55:00|12250.4|12210.4|12322.6|12262.6|12332.6|12293|12238.2|12207.9|58
1624622400000|2021-06-25 12:00:00|12317|12257|12307.7|12247.7|12332|12284.5|12268.8|12208.8|6
1624622700000|2021-06-25 12:05:00|12292|12252|12292|12252|12292|12252|12292|12252|0
1624623300000|2021-06-25 12:15:00|12313.5|12253.5|12317.8|12277.8|12322|12286.9|12297.8|12253.5|3
1624623600000|2021-06-25 12:20:00|12310.5|12286.5|12322.8|12262.8|12322.8|12286.5|12301.6|12262.8|0
1624623900000|2021-06-25 12:25:00|12308.2|12268.2|12306.4|12246.4|12308.2|12268.2|12305.7|12245.7|0
1624624200000|2021-06-25 12:30:00|12306.5|12246.5|12271.3|12247.3|12306.5|12260.1|12269.2|12245.2|18
1624624500000|2021-06-25 12:35:00|12271.4|12247.4|12271.4|12247.4|12275.6|12251.6|12269.2|12245.2|1
1624624800000|2021-06-25 12:40:00|12273.5|12249.5|12279.8|12239.8|12279.8|12249.5|12269.2|12239.8|4
1624625100000|2021-06-25 12:45:00|12284.4|12244.4|12258.3|12218.3|12284.4|12244.4|12258.3|12218.3|2
1624625400000|2021-06-25 12:50:00|12247.9|12223.9|12220.4|12196.4|12256.9|12223.9|12220.4|12186.3|4
1624625700000|2021-06-25 12:55:00|12217.9|12193.9|12205.9|12145.9|12236.3|12193.9|12170.4|12130.3|19
1624626000000|2021-06-25 13:00:00|12203.8|12143.8|12200.5|12176.5|12210.9|12176.5|12193.3|12133.8|5
1624626300000|2021-06-25 13:05:00|12207.7|12167.7|12212|12172|12214.5|12174.5|12207.7|12167.7|6
1624626600000|2021-06-25 13:10:00|||||||||1
1624626900000|2021-06-25 13:15:00|12221.6|12161.6|12203.4|12143.4|12221.6|12172.4|12202.4|12142.4|47
1624627200000|2021-06-25 13:20:00|12203|12143|12198.4|12158.4|12203|12163|12191.6|12131.6|4
1624627500000|2021-06-25 13:25:00|12200.6|12160.6|12198.4|12158.4|12200.6|12160.6|12198.4|12158.4|0
1624627800000|2021-06-25 13:30:00|12200.9|12160.9|12213.3|12189.3|12213.3|12189.3|12195.4|12160.9|1
1624628100000|2021-06-25 13:35:00|12218.8|12178.8|12214.6|12174.6|12232.4|12183.1|12214.6|12166|3
1624628400000|2021-06-25 13:40:00|12217.5|12157.5|12200|12140|12217.5|12157.5|12197.5|12137.5|0
1624628700000|2021-06-25 13:45:00|12199.6|12139.6|12195.6|12135.6|12200|12140|12195.6|12135.6|8
1624629000000|2021-06-25 13:50:00|12195.7|12135.7|12203.2|12143.2|12204.3|12144.3|12195.7|12135.7|1
1624629300000|2021-06-25 13:55:00|12204.3|12144.3|12190.2|12166.2|12204.3|12166.2|12190.2|12143.2|0
1624629600000|2021-06-25 14:00:00|12183.8|12159.8|12175.7|12115.7|12198.8|12159.8|12154.8|12094.8|3
1624629900000|2021-06-25 14:05:00|12158.2|12098.2|12169|12109|12188|12128.5|12130.2|12098.2|5
1624630200000|2021-06-25 14:10:00|12146.9|12122.9|12144|12084|12151.5|12122.9|12144|12084|3
1624630500000|2021-06-25 14:15:00|12137.2|12077.2|12144.4|12084.4|12144.4|12084.4|12134.7|12074.7|1
1624630800000|2021-06-25 14:20:00|12144.8|12084.8|12147.3|12087.3|12147.3|12087.3|12144.8|12084.8|0
1624631100000|2021-06-25 14:25:00|12148.8|12088.8|12149.4|12089.4|12157.3|12111.9|12142.3|12082.3|7
1624631400000|2021-06-25 14:30:00|12148.7|12088.7|12161.2|12101.2|12161.2|12101.2|12148.7|12088.7|6
1624631700000|2021-06-25 14:35:00|12159.3|12099.3|12141.6|12081.6|12159.3|12099.3|12139.1|12079.1|1
1624632000000|2021-06-25 14:40:00|12141.2|12081.2|12141.2|12081.2|12141.2|12081.2|12141.2|12081.2|0
1624632300000|2021-06-25 14:45:00|12143.7|12083.7|12143.8|12083.8|12143.8|12083.8|12143.7|12083.7|0
1624632600000|2021-06-25 14:50:00|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|12143.4|12083.4|5
1624632900000|2021-06-25 14:55:00|12133.8|12093.8|12124.4|12100.4|12134.2|12100.4|12119.8|12093.8|34
1624633200000|2021-06-25 15:00:00|12132.8|12092.8|12113.4|12089.4|12132.8|12101.5|12113.4|12089.4|6
1624633500000|2021-06-25 15:05:00|12113.8|12089.8|12116.3|12092.3|12144.3|12098.7|12113.8|12073.6|2
1624633800000|2021-06-25 15:10:00|12115.2|12091.2|12093.8|12069.8|12115.2|12091.2|12093.8|12061.4|5
1624634100000|2021-06-25 15:15:00|12101.5|12061.5|12098.5|12074.5|12127.5|12093.6|12092.4|12053.7|6
1624634400000|2021-06-25 15:20:00|12098.8|12074.8|12093.5|12069.5|12098.8|12074.8|12091.4|12067.4|6
1624634700000|2021-06-25 15:25:00|12091.4|12067.4|12086.4|12062.4|12091.4|12067.4|12086.4|12062.4|3
1624635000000|2021-06-25 15:30:00|12086|12062|12101.9|12061.9|12101.9|12062|12086|12061.9|8
1624635300000|2021-06-25 15:35:00|12104|12064|12123.8|12099.8|12129.7|12099.8|12104|12055.1|1
1624635900000|2021-06-25 15:45:00|12123.9|12099.9|12129.4|12089.4|12131.5|12099.9|12119.6|12089.4|0
1624636200000|2021-06-25 15:50:00|12119.6|12095.6|12129.4|12089.4|12133.6|12099.9|12119.6|12089.4|12
1624636500000|2021-06-25 15:55:00|12119.6|12095.6|12129.4|12089.4|12129.4|12095.6|12117.9|12089.4|0
1624636800000|2021-06-25 16:00:00|12134.4|12094.4|12131.9|12091.9|12134.4|12096.4|12120.4|12088|1
1624637400000|2021-06-25 16:10:00|12125.4|12101.4|12125.1|12101.1|12125.4|12101.4|12125.1|12101.1|0
1624637700000|2021-06-25 16:15:00|12123|12099|12125.1|12101.1|12125.1|12101.1|12123|12099|1
1624638000000|2021-06-25 16:20:00|12127.2|12103.2|12127.2|12103.2|12127.2|12103.2|12127.2|12103.2|0
1624638300000|2021-06-25 16:25:00|12127.3|12103.3|12129|12105|12131.5|12107.5|12127.3|12103.3|1
1624638600000|2021-06-25 16:30:00|12129.4|12105.4|12151.5|12127.5|12154.5|12127.5|12129.4|12104.5|5
1624638900000|2021-06-25 16:35:00|12151.6|12127.6|12170.7|12110.7|12193.5|12140.7|12151.6|12100.7|1
1624639200000|2021-06-25 16:40:00|12169.9|12109.9|12172.5|12112.5|12172.5|12112.5|12169.9|12109.9|6
1624639500000|2021-06-25 16:45:00|12172.8|12112.8|12218.2|12158.2|12223.9|12175|12172.5|12112.5|2
1624639800000|2021-06-25 16:50:00|12220.3|12160.3|12228.9|12168.9|12228.9|12177.1|12208.6|12157.8|1
1624640100000|2021-06-25 16:55:00|12233.2|12173.2|12233.5|12193.5|12233.5|12198.7|12216.3|12173.2|3
1624640400000|2021-06-25 17:00:00|12236|12196|12227.7|12203.7|12236|12203.7|12225.6|12191|0
1624640700000|2021-06-25 17:05:00|12225.9|12201.9|12228.6|12168.6|12229|12203.7|12221.3|12168.6|6
1624641000000|2021-06-25 17:10:00|12222.2|12162.2|12224.7|12164.7|12231.5|12182.2|12221.5|12161.5|5
1624641300000|2021-06-25 17:15:00|12226.5|12166.5|12222.6|12162.6|12229.4|12169.4|12222.6|12162.6|1
1624641600000|2021-06-25 17:20:00|12229|12169|12209.2|12185.2|12229|12185.2|12209.2|12169|0
1624641900000|2021-06-25 17:25:00|12213.5|12189.5|12231|12207|12231.8|12207.8|12209.6|12184.8|16
1624642200000|2021-06-25 17:30:00|12233.5|12209.5|12236.2|12196.2|12236.2|12211.3|12226.4|12194|7
1624642500000|2021-06-25 17:35:00|||||||||5
1624643100000|2021-06-25 17:45:00|12244.4|12184.4|12184.5|12124.5|12244.4|12184.4|12184.5|12124.5|0
1624643400000|2021-06-25 17:50:00|12167.9|12143.9|12186.6|12162.6|12188.5|12162.6|12161.6|12124.8|4
1624643700000|2021-06-25 17:55:00|12189.6|12129.6|12221.7|12161.7|12221.7|12161.7|12189.6|12129.6|8
1624881600000|2021-06-28 12:00:00|12271.6|12231.6|12239.4|12179.4|12280.9|12231.6|12226.9|12177.2|6
1624881900000|2021-06-28 12:05:00|12246.1|12186.1|12246.2|12186.2|12246.2|12186.2|12246.1|12186.1|0
1624882200000|2021-06-28 12:10:00|12256.2|12196.2|12259.9|12199.9|12262.1|12202.1|12255.7|12195.7|12
1624882500000|2021-06-28 12:15:00|12259.6|12199.6|12249.2|12189.2|12259.6|12199.6|12247.7|12187.7|3
1624882800000|2021-06-28 12:20:00|12259.2|12199.2|12282.7|12242.7|12285.2|12242.7|12253.7|12193.7|4
1624883100000|2021-06-28 12:25:00|12282.9|12242.9|12282.7|12242.7|12292.4|12245.2|12278.5|12225.7|0
1624883400000|2021-06-28 12:30:00|12292.5|12232.5|12268.7|12208.7|12292.5|12255.7|12268.7|12208.7|3
1624883700000|2021-06-28 12:35:00|12268.8|12208.8|12268.8|12208.8|12268.8|12208.8|12268.8|12208.8|0
1624884000000|2021-06-28 12:40:00|12269|12209|12226.8|12202.8|12278|12238|12226.8|12199.8|4
1624884300000|2021-06-28 12:45:00|12226.5|12202.5|12228.8|12168.8|12244.1|12202.5|12184.3|12152.3|2
1624884600000|2021-06-28 12:50:00|12226.3|12166.3|12241.1|12181.1|12241.1|12181.1|12223.8|12163.8|0
1624884900000|2021-06-28 12:55:00|12252.3|12192.3|12234.8|12174.8|12252.3|12192.3|12232.3|12172.3|4
1624885200000|2021-06-28 13:00:00|12225.1|12185.1|12220.3|12180.3|12232.3|12187.3|12220.3|12169.8|5
1624885500000|2021-06-28 13:05:00|12220.4|12180.4|12212.1|12188.1|12222.6|12190.4|12212.1|12180.4|0
1624885800000|2021-06-28 13:10:00|12209.9|12185.9|12222.6|12182.6|12222.6|12188.1|12209.9|12182.6|1
1624886100000|2021-06-28 13:15:00|12214.9|12190.9|12215.7|12191.7|12215.7|12191.7|12212.9|12188.9|23
1624886400000|2021-06-28 13:20:00|12220.2|12196.2|12215.9|12191.9|12227.2|12203.2|12215.9|12191.9|3
1624886700000|2021-06-28 13:25:00|12209.2|12185.2|12236.2|12212.2|12236.2|12212.2|12202.5|12178.5|11
1624887000000|2021-06-28 13:30:00|12269.9|12209.9|12239.5|12215.5|12269.9|12220|12239.5|12203.2|10
1624887300000|2021-06-28 13:35:00|12244|12220|12248.5|12224.5|12248.5|12224.5|12244|12220|1
1624887600000|2021-06-28 13:40:00|12243.8|12219.8|12252.8|12228.8|12252.8|12228.8|12238.8|12214.8|4
1624888200000|2021-06-28 13:50:00|12259.5|12235.5|12250.3|12210.3|12262.8|12235.5|12250.3|12202.8|15
1624888500000|2021-06-28 13:55:00|12252.5|12212.5|12237.1|12213.1|12252.6|12219.8|12237.1|12212.5|21
1624888800000|2021-06-28 14:00:00|12234.8|12210.8|12238.1|12178.1|12240.3|12210.8|12234.6|12175.8|10
1624889100000|2021-06-28 14:05:00|12235.8|12175.8|12220.9|12180.9|12235.9|12180.9|12220.9|12171.4|0
1624889400000|2021-06-28 14:10:00|12221.1|12181.1|12193.2|12169.2|12221.1|12187.1|12190.9|12163.1|11
1624889700000|2021-06-28 14:15:00|12198.7|12158.7|12191.7|12151.7|12198.7|12158.7|12191.7|12151.7|7
1624890000000|2021-06-28 14:20:00|12193.9|12153.9|12185.4|12125.4|12198.4|12159.2|12178.4|12118.4|13
1624890300000|2021-06-28 14:25:00|12185.2|12125.2|12177.5|12117.5|12185.2|12125.2|12130.9|12102.7|10
1624890600000|2021-06-28 14:30:00|12178.2|12118.2|12208.5|12148.5|12208.5|12148.5|12178.2|12118.2|0
1624890900000|2021-06-28 14:35:00|12208.7|12148.7|12195|12135|12213.2|12153.2|12195|12135|9
1624891200000|2021-06-28 14:40:00|12193.2|12133.2|12160.8|12100.8|12193.2|12141.2|12148.2|12100.7|0
1624891500000|2021-06-28 14:45:00|12150.5|12110.5|12143.5|12083.5|12158.3|12111.3|12116.3|12083.5|0
1624891800000|2021-06-28 14:50:00|12143.8|12083.8|12141.8|12081.8|12154|12111|12104.8|12044.8|18
1624892100000|2021-06-28 14:55:00|12141.5|12081.5|12109.3|12049.3|12141.8|12081.8|12107.1|12047.1|4
1624892400000|2021-06-28 15:00:00|12106.8|12046.8|12119.3|12059.3|12119.3|12059.3|12106.8|12046.8|0
1624892700000|2021-06-28 15:05:00|12109.8|12069.8|12102.1|12078.1|12110.1|12078.1|12086.4|12040.1|3
1624893000000|2021-06-28 15:10:00|12101.9|12077.9|12081.1|12057.1|12107.6|12077.9|12080.1|12043.1|14
1624893300000|2021-06-28 15:15:00|12088.6|12048.6|12086.1|12046.1|12088.6|12056.6|12080.6|12046.1|7
1624893600000|2021-06-28 15:20:00|12086.2|12046.2|12080.7|12056.7|12092.2|12068.2|12078.4|12046.2|0
1624893900000|2021-06-28 15:25:00|12088.2|12048.2|12109.4|12049.4|12110.7|12050.7|12088.2|12039.4|33
1624894200000|2021-06-28 15:30:00|12111.4|12051.4|12122|12062|12129.4|12069.4|12111.4|12051.4|0
1624894500000|2021-06-28 15:35:00|12112.2|12072.2|12101.7|12077.7|12124.2|12082.2|12101.7|12064.2|0
1624894800000|2021-06-28 15:40:00|12101.5|12077.5|12107|12047|12107|12077.5|12097.5|12044.5|7
1624895100000|2021-06-28 15:45:00|12104.5|12044.5|12107|12047|12107|12047|12097|12037|6
1624895400000|2021-06-28 15:50:00|12107.3|12047.3|12117.5|12057.5|12126.5|12066.5|12100|12040|7
1624895700000|2021-06-28 15:55:00|12116.5|12056.5|12112.3|12052.3|12116.5|12056.5|12112|12052|9
1624896000000|2021-06-28 16:00:00|12112.6|12052.6|12117.3|12057.3|12117.3|12057.3|12112.6|12052.6|20
1624896300000|2021-06-28 16:05:00|12116.8|12056.8|12114.3|12054.3|12116.8|12056.8|12114.3|12054.3|0
1624896600000|2021-06-28 16:10:00|12113.6|12053.6|12106.6|12046.6|12113.6|12053.6|12106.6|12046.6|23
1624896900000|2021-06-28 16:15:00|12104.1|12044.1|12091.1|12031.1|12104.1|12044.1|12091.1|12031.1|9
1624897200000|2021-06-28 16:20:00|12091.2|12031.2|12096.2|12036.2|12096.2|12036.2|12091.2|12031.2|9
1624897500000|2021-06-28 16:25:00|12094.7|12034.7|12045.9|12005.9|12094.7|12034.7|12045.9|11998.4|2
1624897800000|2021-06-28 16:30:00|12059.4|11999.4|12095.9|12035.9|12096.2|12036.2|12059.4|11999.4|5
1624898100000|2021-06-28 16:35:00|12093.4|12033.4|12093.5|12033.5|12093.5|12033.5|12093.4|12033.4|7
1624898400000|2021-06-28 16:40:00|12093.7|12033.7|12093.5|12033.5|12093.7|12033.7|12093.5|12033.5|0
1624898700000|2021-06-28 16:45:00|12101|12041|12100.8|12040.8|12108.5|12048.5|12093.5|12033.5|0
1624899000000|2021-06-28 16:50:00|12100.5|12040.5|12118.3|12078.3|12118.3|12078.3|12098.3|12038.3|1
1624899300000|2021-06-28 16:55:00|12108.3|12048.3|12093.3|12033.3|12108.3|12048.3|12093.3|12033.3|0
1624899600000|2021-06-28 17:00:00|12094.3|12034.3|12115.8|12055.8|12115.8|12055.8|12093.3|12033.3|0
1624899900000|2021-06-28 17:05:00|12086.8|12046.8|12082.3|12042.3|12086.8|12046.8|12080.1|12040.1|2
1624900200000|2021-06-28 17:10:00|12082.4|12042.4|12080.1|12040.1|12082.4|12042.4|12080.1|12040.1|0
1624900500000|2021-06-28 17:15:00|12069.4|12045.4|12079.9|12019.9|12079.9|12045.4|12055.9|12010.4|1
1624901100000|2021-06-28 17:25:00|12077.7|12017.7|12012.7|11952.7|12077.7|12017.7|11997.2|11937.2|85
1624901400000|2021-06-28 17:30:00|12012.4|11952.4|12012.2|11952.2|12016.1|11956.1|11997.7|11937.7|2
1624901700000|2021-06-28 17:35:00|12011.9|11951.9|12009.7|11949.7|12014.7|11954.7|12009.7|11949.7|0
1624902000000|2021-06-28 17:40:00|12009.5|11949.5|12016.7|11956.7|12016.7|11956.7|12009.5|11949.5|0
1624902300000|2021-06-28 17:45:00|12019.2|11959.2|12042.2|11982.2|12042.2|11982.2|11994.5|11952.2|2
1624902600000|2021-06-28 17:50:00|12042|11982|12021.5|11961.5|12042|11982|12021.5|11961.5|0
1624902900000|2021-06-28 17:55:00|12021.8|11961.8|12043.3|11983.3|12043.3|11983.3|12018|11958|21
1624968000000|2021-06-29 12:00:00|12001.5|11941.5|12014.3|11954.3|12022|11962|11959|11899|0
1624968300000|2021-06-29 12:05:00|12016.8|11956.8|12021.8|11961.8|12022|11962|12016.8|11956.8|0
1624968600000|2021-06-29 12:10:00|12016.8|11956.8|12109.3|12049.3|12113.7|12053.7|12006.8|11946.8|0
1624968900000|2021-06-29 12:15:00|12108.9|12048.9|12048.3|11988.3|12108.9|12048.9|12047.5|11987.5|0
1624969200000|2021-06-29 12:20:00|12055.2|11995.2|12059.1|11999.1|12080.2|12020.2|12042.7|11982.7|1
1624969500000|2021-06-29 12:25:00|12059.6|11999.6|12060.2|12000.2|12060.2|12000.2|12058.3|11998.3|0
1624969800000|2021-06-29 12:30:00|12060.4|12000.4|12049.2|11989.2|12060.5|12010.7|12049.2|11989.2|0
1624970100000|2021-06-29 12:35:00|12049|11989|12050|11990|12061.7|12001.7|12041.7|11981.7|0
1624970400000|2021-06-29 12:40:00|12050.1|11990.1|12084.9|12024.9|12100.1|12040.1|12047.8|11987.8|0
1624970700000|2021-06-29 12:45:00|12084.6|12024.6|12079.9|12019.9|12092.4|12032.4|12062.4|12002.4|0
1624971000000|2021-06-29 12:50:00|12079.2|12019.2|12079.9|12019.9|12079.9|12019.9|12054.9|11994.9|0
1624971300000|2021-06-29 12:55:00|12078.8|12018.8|12070.1|12010.1|12095.1|12035.1|12051.8|11991.8|1
1624971600000|2021-06-29 13:00:00|12067.6|12007.6|12031.1|12007.1|12067.8|12009.6|12028.8|11985.9|4
1624971900000|2021-06-29 13:05:00|12043.2|12003.2|12050.3|11990.3|12057.2|12003.2|12043.2|11988|0
1624972200000|2021-06-29 13:10:00|12048.2|11988.2|12057.4|11997.4|12057.4|11997.4|12048.2|11988.2|0
1624972500000|2021-06-29 13:15:00|12057.2|11997.2|12040.8|11980.8|12057.2|11997.2|12038.5|11978.5|7
1624972800000|2021-06-29 13:20:00|12038.5|11978.5|12043.1|11983.1|12043.1|11983.1|12038.5|11978.5|0
1624973100000|2021-06-29 13:25:00|12040.8|11980.8|12031.7|11971.7|12040.8|11980.8|12029.4|11969.4|0
1624973400000|2021-06-29 13:30:00|12029.4|11969.4|12024.8|11964.8|12029.4|11969.4|12024.8|11964.8|0
1624973700000|2021-06-29 13:35:00|12018|11958|12015.7|11955.7|12018|11958|12015.7|11955.7|1
1624974000000|2021-06-29 13:40:00|11997.5|11957.5|11994.4|11934.4|12005|11957.5|11961.9|11901.9|13
1624974300000|2021-06-29 13:45:00|11997|11937|11974.5|11914.5|11997|11937|11974.5|11914.5|0
1624974600000|2021-06-29 13:50:00|11976.8|11916.8|11988.3|11928.3|12001.4|11941.4|11973|11913|13
1624974900000|2021-06-29 13:55:00|11986|11926|12005.8|11945.8|12005.8|11945.8|11968.7|11908.7|0
1624975200000|2021-06-29 14:00:00|12006|11946|11915.5|11891.5|12010.8|11950.8|11915.5|11880.6|7
1624975500000|2021-06-29 14:05:00|11942.7|11882.7|11964.3|11904.3|11973.1|11913.1|11942.7|11882.7|3
1624975800000|2021-06-29 14:10:00|11964.8|11904.8|11955|11895|11965.4|11905.4|11952.7|11892.7|3
1624976100000|2021-06-29 14:15:00|11957.5|11897.5|11987.5|11927.5|11997.1|11937.1|11957.5|11897.5|1
1624976400000|2021-06-29 14:20:00|11986.7|11926.7|11965.5|11905.5|11986.7|11926.7|11964.6|11904.6|0
1624976700000|2021-06-29 14:25:00|11970.5|11910.5|11970.5|11910.5|11975.3|11915.3|11968|11908|0
1624977000000|2021-06-29 14:30:00|11970.7|11910.7|11966.9|11906.9|11973.4|11913.4|11966.9|11906.9|0
1624977300000|2021-06-29 14:35:00|11964.4|11904.4|11959.7|11899.7|11964.4|11904.4|11959.7|11899.7|0
1624977600000|2021-06-29 14:40:00|11962|11902|11964.3|11904.3|11964.5|11904.5|11962|11902|0
1624977900000|2021-06-29 14:45:00|11959.7|11899.7|12017.4|11957.4|12017.6|11968.5|11954.7|11894.7|2
1624978200000|2021-06-29 14:50:00|12019.9|11959.9|11964.7|11904.7|12031.4|11971.4|11964.7|11904.7|8
1624978500000|2021-06-29 14:55:00|11964.5|11904.5|11950.6|11890.6|11968.1|11908.1|11950.6|11890.6|0
1624978800000|2021-06-29 15:00:00|11948.1|11888.1|11936.1|11912.1|11992.5|11932.5|11936.1|11887|2
1624979100000|2021-06-29 15:05:00|11955.4|11895.4|11974.8|11914.8|11974.8|11914.8|11955.4|11895.4|1
1624979400000|2021-06-29 15:10:00|11975|11915|11973.1|11913.1|11985|11925|11970|11910|0
1624979700000|2021-06-29 15:15:00|11973.4|11913.4|11972.3|11912.3|11973.4|11913.4|11972.3|11912.3|1
1624980000000|2021-06-29 15:20:00|11971.9|11911.9|11971.9|11911.9|11976.9|11916.9|11971.9|11911.9|1
1624980300000|2021-06-29 15:25:00|11969.4|11909.4|11981.5|11921.5|11989.4|11929.4|11969.4|11909.4|0
1624980600000|2021-06-29 15:30:00|11980.9|11920.9|11983.8|11923.8|11983.8|11923.8|11980.7|11920.7|31
1624980900000|2021-06-29 15:35:00|11983.6|11923.6|11984.1|11924.1|11984.1|11924.1|11983.6|11923.6|0
1624981200000|2021-06-29 15:40:00|11967|11927|11986.4|11926.4|11986.4|11927|11964.5|11924.5|0
1624981500000|2021-06-29 15:45:00|11983.9|11923.9|11993.3|11933.3|11994.5|11934.5|11983.9|11923.9|4
1624981800000|2021-06-29 15:50:00|11996|11936|11998.5|11938.5|12018.5|11958.5|11996|11936|0
1624982100000|2021-06-29 15:55:00|11998.7|11938.7|11998.1|11938.1|12003.1|11943.1|11998.1|11938.1|0
1624982400000|2021-06-29 16:00:00|11998.3|11938.3|11998.5|11938.5|11998.5|11938.5|11975.2|11926|0
1624982700000|2021-06-29 16:05:00|11998.6|11938.6|12005.6|11945.6|12005.9|11945.9|11998.3|11938.3|12
1624983000000|2021-06-29 16:10:00|12005.7|11945.7|12003.2|11943.2|12005.7|11945.7|12003.2|11943.2|0
1624983300000|2021-06-29 16:15:00|12000.7|11940.7|11990.9|11930.9|12000.7|11940.7|11990.9|11930.9|0
1624983600000|2021-06-29 16:20:00|11988.4|11928.4|12000.1|11960.1|12013.4|11960.1|11985.9|11925.9|2
1624983900000|2021-06-29 16:25:00|12004.4|11980.4|11995.3|11935.3|12004.9|11980.4|11995.3|11935.3|1
1624984200000|2021-06-29 16:30:00|11990.3|11930.3|11970.7|11910.7|11990.5|11930.5|11961.2|11908.2|0
1624984500000|2021-06-29 16:35:00|11970.8|11910.8|11974.9|11934.9|11974.9|11934.9|11961.2|11910.8|1
1624984800000|2021-06-29 16:40:00|11977.2|11937.2|11973.1|11933.1|11984.7|11937.4|11970.4|11923.3|20
1624985100000|2021-06-29 16:45:00|11975.6|11935.6|11983.1|11943.1|11993.3|11950.7|11972.4|11933.1|0
1624985400000|2021-06-29 16:50:00|11990.2|11950.2|11990.2|11950.2|11992.5|11960.7|11982.4|11950.2|1
1624985700000|2021-06-29 16:55:00|11992.5|11952.5|12002.1|11942.1|12002.1|11952.5|11992.5|11942.1|3
1624986000000|2021-06-29 17:00:00|11992.3|11932.3|11992.3|11932.3|11992.3|11932.3|11992.3|11932.3|0
1624986300000|2021-06-29 17:05:00|11987.7|11927.7|11987.8|11927.8|11987.8|11927.8|11987.7|11927.7|0
1624986600000|2021-06-29 17:10:00|11987.5|11927.5|11985.3|11925.3|11992.6|11932.6|11985.3|11925.3|1
1624986900000|2021-06-29 17:15:00|11983|11923|11999.3|11939.3|11999.3|11939.3|11980.5|11920.5|0
1624987200000|2021-06-29 17:20:00|12001.8|11941.8|11996.8|11936.8|12009.1|11972.3|11987.1|11932.2|0
1624987500000|2021-06-29 17:25:00|11992.2|11932.2|11986.8|11946.8|12001.8|11951.2|11982.8|11922.8|0
1624987800000|2021-06-29 17:30:00|11986.6|11946.6|11984.7|11924.7|11986.6|11946.6|11954|11924.7|14
1624988100000|2021-06-29 17:35:00|11993.9|11933.9|11988.2|11964.2|11995.5|11971.5|11988.2|11933.7|11
1624988400000|2021-06-29 17:40:00|11990.5|11966.5|12024.4|11964.4|12024.4|11969|11978.6|11936.2|9
1624988700000|2021-06-29 17:45:00|12021|11961|12026.7|11966.7|12026.7|11966.7|12021|11961|5
1624989000000|2021-06-29 17:50:00|12033.5|11973.5|12031.7|11971.7|12060.8|12008.8|12019.4|11959.4|5
1624989300000|2021-06-29 17:55:00|12019.4|11959.4|12058.6|11998.6|12063|12031.2|12019.4|11959.4|16
1625054400000|2021-06-30 12:00:00|12049.5|11989.5|12135.8|12075.8|12209.6|12171.1|12049.5|11989.5|9
1625054700000|2021-06-30 12:05:00|12143.1|12083.1|12143.2|12083.2|12145.5|12098.1|12133.5|12078.3|0
1625055000000|2021-06-30 12:10:00|12133.9|12073.9|12138.7|12078.7|12145|12104.2|12126.4|12066.4|0
1625055300000|2021-06-30 12:15:00|12136|12076|12143.4|12083.4|12145.7|12100.7|12118.2|12058.2|0
1625055600000|2021-06-30 12:20:00|12145.7|12085.7|12121.1|12061.1|12148|12095.9|12087.6|12027.6|0
1625055900000|2021-06-30 12:25:00|12119.1|12059.1|12115.9|12055.9|12145.7|12085.7|12115.9|12055.9|0
1625056200000|2021-06-30 12:30:00|12104.3|12044.3|12143.8|12083.8|12153.6|12093.6|12092.7|12032.7|1
1625056500000|2021-06-30 12:35:00|12146.1|12086.1|12156.1|12096.1|12156.1|12096.1|12146.1|12086.1|0
1625056800000|2021-06-30 12:40:00|12143.8|12083.8|12148.8|12088.8|12148.8|12088.8|12132.2|12072.2|0
1625057100000|2021-06-30 12:45:00|12149|12089|12139.2|12079.2|12153.7|12093.7|12129.7|12069.7|0
1625057400000|2021-06-30 12:50:00|12134.6|12074.6|12143.9|12083.9|12148.7|12088.7|12107.8|12047.8|0
1625057700000|2021-06-30 12:55:00|12138.7|12078.7|12138.7|12078.7|12151.4|12091.4|12109.8|12049.8|0
1625058000000|2021-06-30 13:00:00|12138.4|12078.4|12129.3|12069.3|12138.4|12078.4|12083.7|12023.7|1
1625058900000|2021-06-30 13:15:00|12116.8|12056.8|12124.3|12064.3|12124.3|12064.3|12116.8|12056.8|0
1625059200000|2021-06-30 13:20:00|12124|12064|12119.3|12059.3|12124|12064|12114.3|12054.3|0
1625059500000|2021-06-30 13:25:00|12114.3|12054.3|12116.9|12056.9|12131.9|12071.9|12114.3|12054.3|0
1625059800000|2021-06-30 13:30:00|12116.7|12056.7|12100.4|12040.4|12116.7|12056.7|12081.5|12021.5|1
1625060100000|2021-06-30 13:35:00|12097.8|12037.8|12112.1|12052.1|12112.1|12052.1|12095.3|12035.3|0
1625060400000|2021-06-30 13:40:00|12109.6|12049.6|12114.4|12054.4|12114.4|12054.4|12107.3|12047.3|0
1625060700000|2021-06-30 13:45:00|12112.3|12052.3|12114.4|12054.4|12114.6|12054.6|12109.8|12049.8|0
1625061000000|2021-06-30 13:50:00|12114.6|12054.6|12086.4|12026.4|12114.6|12054.6|12086.4|12026.4|0
1625061300000|2021-06-30 13:55:00|12086|12026|12086.4|12026.4|12091.4|12031.4|12081.4|12021.4|0
1625061600000|2021-06-30 14:00:00|12086.6|12026.6|12096.4|12036.4|12096.4|12036.4|12086.4|12026.4|0
1625061900000|2021-06-30 14:05:00|12096.6|12036.6|12101.1|12041.1|12122.4|12062.4|12096.6|12036.6|0
1625062200000|2021-06-30 14:10:00|12117.5|12057.5|12127.4|12067.4|12127.4|12067.4|12117.5|12057.5|0
1625062500000|2021-06-30 14:15:00|12129.7|12069.7|12094.9|12034.9|12129.7|12069.7|12093.1|12033.1|0
1625062800000|2021-06-30 14:20:00|12092.4|12032.4|12106.9|12046.9|12106.9|12046.9|12092.4|12032.4|0
1625063400000|2021-06-30 14:30:00|12106.4|12046.4|12078.3|12018.3|12106.4|12046.4|12078.3|12018.3|0
1625063700000|2021-06-30 14:35:00|12078.4|12018.4|12078.4|12018.4|12078.4|12018.4|12078.4|12018.4|0
1625064000000|2021-06-30 14:40:00|12078.2|12018.2|12068.4|12008.4|12078.2|12018.2|12068.4|12008.4|0
1625064300000|2021-06-30 14:45:00|12065.9|12005.9|12085.9|12025.9|12085.9|12025.9|12063.4|12003.4|0
1625064600000|2021-06-30 14:50:00|12086.4|12026.4|12093.4|12033.4|12095.9|12035.9|12085.9|12025.9|10
1625064900000|2021-06-30 14:55:00|12092.9|12032.9|12093.4|12033.4|12093.4|12033.4|12092.9|12032.9|0
1625065200000|2021-06-30 15:00:00|12090.9|12030.9|12102.9|12042.9|12102.9|12042.9|12090.9|12030.9|0
1625065500000|2021-06-30 15:05:00|12112.9|12052.9|12115.3|12055.3|12115.3|12055.3|12112.9|12052.9|1
1625065800000|2021-06-30 15:10:00|12119.9|12059.9|12129.6|12069.6|12129.6|12069.6|12119.9|12059.9|0
1625066100000|2021-06-30 15:15:00|12136.8|12076.8|12132.1|12072.1|12136.8|12076.8|12125.1|12065.1|60
1625066400000|2021-06-30 15:20:00|12127.5|12067.5|12144.1|12084.1|12145.6|12085.6|12106.9|12065.6|59
1625066700000|2021-06-30 15:25:00|12139.2|12079.2|12115.5|12075.5|12144.1|12088.3|12110|12068.6|1
1625067000000|2021-06-30 15:30:00|12094.5|12054.5|12115.4|12055.4|12115.4|12055.4|12092.6|12040.9|10
1625067300000|2021-06-30 15:35:00|12110.8|12050.8|12110.8|12050.8|12110.8|12050.8|12110.8|12050.8|0
1625067600000|2021-06-30 15:40:00|12089.3|12029.3|12086.5|12026.5|12089.3|12029.3|12084|12024|0
1625067900000|2021-06-30 15:45:00|12086|12026|12086|12026|12086|12026|12086|12026|0
1625068200000|2021-06-30 15:50:00|||||||||3
1625068500000|2021-06-30 15:55:00|12088.4|12028.4|12086.1|12026.1|12088.4|12028.4|12086|12026|0
1625069100000|2021-06-30 16:05:00|12087.1|12027.1|12088.4|12028.4|12124.9|12079.9|12087.1|12027.1|2
1625069400000|2021-06-30 16:10:00|12088.5|12028.5|12088.5|12028.5|12088.5|12028.5|12088.5|12028.5|0
1625069700000|2021-06-30 16:15:00|12087.8|12027.8|12102.5|12042.5|12102.8|12049.5|12082.1|12027.1|21
1625070000000|2021-06-30 16:20:00|12104.8|12044.8|12162.7|12102.7|12162.7|12102.7|12086|12026|7
1625070300000|2021-06-30 16:25:00|12167.7|12107.7|12160.5|12100.5|12175|12115|12149.5|12100.5|5
1625070600000|2021-06-30 16:30:00|12160.7|12100.7|12194.5|12134.5|12196.9|12136.9|12160.7|12100.7|0
1625070900000|2021-06-30 16:35:00|12196.9|12136.9|12201.5|12141.5|12203.9|12143.9|12186.5|12126.5|0
1625071200000|2021-06-30 16:40:00|12201.6|12141.6|12214.6|12154.6|12214.6|12154.6|12187.2|12127.2|3
1625071500000|2021-06-30 16:45:00|12212.9|12152.9|12180.6|12120.6|12212.9|12152.9|12180.6|12120.6|0
1625071800000|2021-06-30 16:50:00|12185.6|12125.6|12185.6|12125.6|12185.6|12125.6|12185.6|12125.6|0
1625072100000|2021-06-30 16:55:00|12185.8|12125.8|12214.6|12154.6|12217.1|12157.1|12185.8|12125.8|0
1625072400000|2021-06-30 17:00:00|12214.7|12154.7|12229.3|12169.3|12243.8|12183.8|12214.7|12154.7|0
1625072700000|2021-06-30 17:05:00|12229.4|12169.4|12223.9|12163.9|12229.4|12178.7|12212.2|12152.2|2
1625073000000|2021-06-30 17:10:00|12224|12164|12236.4|12176.4|12236.4|12176.4|12224|12164|2
1625073300000|2021-06-30 17:15:00|12253.2|12193.2|12253.6|12193.6|12253.6|12205.7|12241|12188.7|3
1625073600000|2021-06-30 17:20:00|12253.7|12193.7|12266.1|12206.1|12270.8|12218.8|12253.7|12193.7|2
1625073900000|2021-06-30 17:25:00|12256.4|12216.4|12317.6|12293.6|12317.6|12293.6|12256.4|12211.4|17
1625074200000|2021-06-30 17:30:00|12320.6|12260.6|12310.8|12250.8|12320.6|12260.6|12308.8|12248.8|1
1625074500000|2021-06-30 17:35:00|12315.8|12255.8|12318.3|12258.3|12318.3|12278.3|12308.8|12248.8|1
1625074800000|2021-06-30 17:40:00|12313.7|12253.7|12311.5|12251.5|12318.9|12258.9|12309.2|12249.2|11
1625075100000|2021-06-30 17:45:00|12315.7|12255.7|12262.4|12202.4|12315.7|12255.7|12218.7|12158.7|1
1625075400000|2021-06-30 17:50:00|12260.2|12200.2|12303.7|12243.7|12305.7|12245.7|12260.2|12200.2|2
1625075700000|2021-06-30 17:55:00|12299.1|12239.1|12463.8|12403.8|12506.8|12446.8|12299.1|12239.1|28
1625140800000|2021-07-01 12:00:00|12455|12395|12630|12570|12667.5|12607.5|12455|12395|0
1625141100000|2021-07-01 12:05:00|12629.7|12569.7|12767.5|12707.5|12767.5|12707.5|12625.4|12565.4|0
1625141400000|2021-07-01 12:10:00|12770|12710|12774.9|12714.9|12785|12725|12757.5|12697.5|0
1625141700000|2021-07-01 12:15:00|12772.5|12712.5|12785|12725|12795|12735|12770|12710|0
1625142000000|2021-07-01 12:20:00|12784.7|12724.7|12715|12655|12784.7|12724.7|12715|12655|0
1625142300000|2021-07-01 12:25:00|12716.1|12656.1|12690|12630|12742.5|12682.5|12682.5|12622.5|0
1625142600000|2021-07-01 12:30:00|12690.1|12630.1|12662.5|12602.5|12710|12650|12662.5|12602.5|0
1625142900000|2021-07-01 12:35:00|12675|12615|12675|12615|12682.5|12622.5|12675|12615|0
1625143200000|2021-07-01 12:40:00|12675.1|12615.1|12675|12615|12695|12635|12674.9|12614.9|0
1625143500000|2021-07-01 12:45:00|12682.5|12622.5|12650|12590|12682.5|12622.5|12650|12590|0
1625143800000|2021-07-01 12:50:00|12649.9|12589.9|12657.4|12597.4|12660|12600|12637.5|12577.5|0
1625144100000|2021-07-01 12:55:00|12655|12595|12672.5|12612.5|12680|12620|12647.5|12587.5|0
1625144400000|2021-07-01 13:00:00|12672.6|12612.6|12680|12620|12707.5|12647.5|12672.6|12612.6|0
1625144700000|2021-07-01 13:05:00|12680.1|12620.1|12667.5|12607.5|12682.5|12622.5|12662.5|12602.5|0
1625145000000|2021-07-01 13:10:00|12667|12607|12660|12600|12672.5|12612.5|12652.5|12592.5|0
1625145300000|2021-07-01 13:15:00|12660.3|12600.3|12662.5|12602.5|12670|12610|12660|12600|0
1625145600000|2021-07-01 13:20:00|12662.2|12602.2|12700|12640|12700|12640|12657.5|12597.5|0
1625145900000|2021-07-01 13:25:00|12697.5|12637.5|12692.5|12632.5|12697.5|12637.5|12667.5|12607.5|0
1625146200000|2021-07-01 13:30:00|12695|12635|12695|12635|12702.5|12642.5|12692.5|12632.5|0
1625146500000|2021-07-01 13:35:00|12700|12640|12697.5|12637.5|12705.1|12645.1|12690|12630|0
1625146800000|2021-07-01 13:40:00|12700|12640|12692.5|12632.5|12715|12655|12692.5|12632.5|0
1625147100000|2021-07-01 13:45:00|12692.8|12632.8|12707.5|12647.5|12707.5|12647.5|12692.8|12632.8|0
1625147400000|2021-07-01 13:50:00|12700|12640|12675|12615|12717.5|12657.5|12672.5|12612.5|0
1625147700000|2021-07-01 13:55:00|12674.9|12614.9|12632.4|12572.4|12674.9|12614.9|12597.6|12537.6|0
1625148000000|2021-07-01 14:00:00|12630|12570|12622.5|12562.5|12642.5|12582.5|12610|12550|0
1625148300000|2021-07-01 14:05:00|12622.2|12562.2|12615|12555|12622.5|12562.5|12612.5|12552.5|0
1625148600000|2021-07-01 14:10:00|12605|12545|12420|12360|12605|12545|12400|12340|0
1625148900000|2021-07-01 14:15:00|12420.1|12360.1|12430|12370|12465.5|12405.5|12420.1|12360.1|0
1625149200000|2021-07-01 14:20:00|12433.5|12373.5|12492.5|12432.5|12497.5|12437.5|12433.5|12373.5|0
1625149500000|2021-07-01 14:25:00|12495|12435|12495|12435|12495|12435|12495|12435|0
1625149800000|2021-07-01 14:30:00|12497.5|12437.5|12460|12400|12497.5|12437.5|12457.5|12397.5|0
1625150100000|2021-07-01 14:35:00|12460.3|12400.3|12479.9|12419.9|12482.4|12422.4|12460.3|12400.3|0
1625150400000|2021-07-01 14:40:00|12477.5|12417.5|12482.5|12422.5|12490|12430|12477.5|12417.5|0
1625150700000|2021-07-01 14:45:00|12485|12425|12480|12420|12490|12430|12480|12420|0
1625151000000|2021-07-01 14:50:00|12478.2|12418.2|12417.5|12357.5|12478.2|12418.2|12409.9|12349.9|0
1625151300000|2021-07-01 14:55:00|12410|12350|12420|12360|12420|12360|12410|12350|0
1625151600000|2021-07-01 15:00:00|12419.6|12359.6|12502.5|12442.5|12502.5|12442.5|12419.6|12359.6|0
1625151900000|2021-07-01 15:05:00|12500|12440|12462.5|12402.5|12505|12445|12457.5|12397.5|0
1625152800000|2021-07-01 15:20:00|12461.6|12401.6|12467.5|12407.5|12467.5|12407.5|12445.1|12385.1|0
1625153100000|2021-07-01 15:25:00|12475|12415|12492.5|12432.5|12492.5|12432.5|12475|12415|0
1625153400000|2021-07-01 15:30:00|12495|12435|12497.6|12437.6|12500|12440|12485|12425|0
1625153700000|2021-07-01 15:35:00|12500|12440|12500|12440|12512.5|12452.5|12490|12430|0
1625154000000|2021-07-01 15:40:00|12499.7|12439.7|12485|12425|12499.7|12439.7|12477.8|12417.8|0
1625154300000|2021-07-01 15:45:00|12485.1|12425.1|12490|12430|12495|12435|12485.1|12425.1|0
1625154600000|2021-07-01 15:50:00|12490.3|12430.3|12500|12440|12500|12440|12490.3|12430.3|0
1625154900000|2021-07-01 15:55:00|12500.1|12440.1|12495|12435|12502.5|12442.5|12460|12400|0
1625155200000|2021-07-01 16:00:00|12494.9|12434.9|12495|12435|12502.5|12442.5|12487.5|12427.5|0
1625155500000|2021-07-01 16:05:00|12494.9|12434.9|12497.5|12437.5|12502.5|12442.5|12490|12430|0
1625155800000|2021-07-01 16:10:00|12498.2|12438.2|12567.5|12507.5|12612.5|12552.5|12498.2|12438.2|0
1625156100000|2021-07-01 16:15:00|12565|12505|12562.5|12502.5|12617.5|12557.5|12562.5|12502.5|0
1625156400000|2021-07-01 16:20:00|12563.8|12503.8|12577.5|12517.5|12625|12565|12563.8|12503.8|0
1625156700000|2021-07-01 16:25:00|12580|12520|12680|12620|12680|12620|12577.5|12517.5|0
1625157000000|2021-07-01 16:30:00|12677.5|12617.5|12672.5|12612.5|12740|12680|12632.5|12572.5|0
1625157300000|2021-07-01 16:35:00|12650|12590|12650|12590|12650|12590|12647.5|12587.5|0
1625157600000|2021-07-01 16:40:00|12657.5|12597.5|12702.5|12642.5|12702.5|12642.5|12657.5|12597.5|0
1625157900000|2021-07-01 16:45:00|12705|12645|12697.5|12637.5|12710|12650|12692.5|12632.5|0
1625158200000|2021-07-01 16:50:00|12710|12650|12742.5|12682.5|12742.5|12682.5|12692.5|12632.5|0
1625158500000|2021-07-01 16:55:00|12742.6|12682.6|12750|12690|12752.5|12692.5|12737.5|12677.5|0
1625158800000|2021-07-01 17:00:00|12752.5|12692.5|12715|12655|12755|12695|12692.5|12632.5|0
1625159100000|2021-07-01 17:05:00|12710|12650|12732.5|12672.5|12732.5|12672.5|12700|12640|0
1625159400000|2021-07-01 17:10:00|12730|12670|12715|12655|12737.5|12677.5|12715|12655|0
1625159700000|2021-07-01 17:15:00|12714.5|12654.5|12740|12680|12740|12680|12702.5|12642.5|0
1625160000000|2021-07-01 17:20:00|12742.5|12682.5|12750|12690|12750|12690|12737.5|12677.5|0
1625160300000|2021-07-01 17:25:00|12749.9|12689.9|12770|12710|12770|12710|12732.5|12672.5|0
1625160600000|2021-07-01 17:30:00|12767.5|12707.5|12762.5|12702.5|12775|12715|12738.1|12678.1|0
1625160900000|2021-07-01 17:35:00|12762.8|12702.8|12770|12710|12772.5|12712.5|12762.8|12702.8|0
1625161200000|2021-07-01 17:40:00|12755|12695|12755|12695|12755|12695|12735|12675|0
1625161500000|2021-07-01 17:45:00|12754.9|12694.9|12750|12690|12754.9|12694.9|12742.5|12682.5|0
1625161800000|2021-07-01 17:50:00|12755|12695|12760|12700|12770|12710|12740|12680|0
1625162100000|2021-07-01 17:55:00|12757.5|12697.5|12770|12710|12782.5|12722.5|12757.5|12697.5|0
1625227200000|2021-07-02 12:00:00|12740.6|12680.6|12730.6|12670.6|12740.6|12680.6|12725.6|12665.6|0
1625227500000|2021-07-02 12:05:00|12728.1|12668.1|12728.1|12668.1|12728.1|12668.1|12688.1|12628.1|0
1625227800000|2021-07-02 12:10:00|12728.2|12668.2|12748.1|12688.1|12748.1|12688.1|12728.2|12668.2|0
1625228100000|2021-07-02 12:15:00|12747.8|12687.8|12750.6|12690.6|12753.1|12693.1|12740.6|12680.6|0
1625228400000|2021-07-02 12:20:00|12750.7|12690.7|12753.1|12693.1|12755.7|12695.7|12750.7|12690.7|0
1625228700000|2021-07-02 12:25:00|12753|12693|12750.6|12690.6|12753.1|12693.1|12748.1|12688.1|0
1625229000000|2021-07-02 12:30:00|12748.1|12688.1|12748.1|12688.1|12748.1|12688.1|12748.1|12688.1|0
1625229300000|2021-07-02 12:35:00|12720.6|12660.6|12717.2|12657.2|12720.6|12660.6|12703.1|12643.1|0
1625229600000|2021-07-02 12:40:00|12717.1|12657.1|12752.1|12692.1|12752.1|12692.1|12717.1|12657.1|0
1625229900000|2021-07-02 12:45:00|12752|12692|12739.6|12679.6|12752|12692|12729.6|12669.6|0
1625230200000|2021-07-02 12:50:00|12729.6|12669.6|12729.6|12669.6|12729.6|12669.6|12729.6|12669.6|0
1625230500000|2021-07-02 12:55:00|12719.6|12659.6|12704.6|12644.6|12719.6|12659.6|12704.6|12644.6|0
1625230800000|2021-07-02 13:00:00|12707.1|12647.1|12707.1|12647.1|12712.1|12652.1|12704.6|12644.6|0
1625231100000|2021-07-02 13:05:00|12709.6|12649.6|12742.1|12682.1|12742.1|12682.1|12709.6|12649.6|0
1625231400000|2021-07-02 13:10:00|12742|12682|12739.6|12679.6|12742|12682|12739.6|12679.6|0
1625231700000|2021-07-02 13:15:00|12744.6|12684.6|12744.5|12684.5|12747.1|12687.1|12744.5|12684.5|0
1625232000000|2021-07-02 13:20:00|12747|12687|12722|12662|12752|12692|12722|12662|0
1625232600000|2021-07-02 13:30:00|12717|12657|12729.5|12669.5|12729.5|12669.5|12714.5|12654.5|0
1625232900000|2021-07-02 13:35:00|12734.5|12674.5|12744.5|12684.5|12744.5|12684.5|12734.5|12674.5|0
1625233500000|2021-07-02 13:45:00|12744.6|12684.6|12769.5|12709.5|12782|12722|12744.6|12684.6|0
1625233800000|2021-07-02 13:50:00|12772|12712|12776.9|12716.9|12776.9|12716.9|12771.9|12711.9|0
1625234100000|2021-07-02 13:55:00|12754.4|12694.4|12779.4|12719.4|12779.4|12719.4|12754.4|12694.4|0
1625234400000|2021-07-02 14:00:00|12771.9|12711.9|12779.4|12719.4|12779.4|12719.4|12771.9|12711.9|0
1625234700000|2021-07-02 14:05:00|12776.9|12716.9|12701.2|12641.2|12779.4|12719.4|12701.2|12641.2|0
1625235000000|2021-07-02 14:10:00|12696.2|12636.2|12497.3|12437.3|12701.4|12641.4|12497.3|12437.3|0
1625235300000|2021-07-02 14:15:00|12494.9|12434.9|12524.4|12464.4|12630.1|12570.1|12494.9|12434.9|0
1625235600000|2021-07-02 14:20:00|12525.5|12465.5|12563.8|12503.8|12581.3|12521.3|12525.5|12465.5|0
1625235900000|2021-07-02 14:25:00|12571.1|12511.1|12561.4|12501.4|12571.1|12511.1|12548.9|12488.9|0
1625236200000|2021-07-02 14:30:00|12556.4|12496.4|12600.7|12540.7|12615.2|12555.2|12541.4|12481.4|0
1625236500000|2021-07-02 14:35:00|12612.7|12552.7|12608|12548|12617.5|12557.5|12603|12543|0
1625236800000|2021-07-02 14:40:00|12620.1|12560.1|12649.8|12589.8|12659.4|12599.4|12620.1|12560.1|0
1625237100000|2021-07-02 14:45:00|12652.2|12592.2|12652.2|12592.2|12652.2|12592.2|12652.2|12592.2|0
1625237400000|2021-07-02 14:50:00|12664.2|12604.2|12681.2|12621.2|12710.8|12650.8|12664.2|12604.2|0
1625237700000|2021-07-02 14:55:00|12673.8|12613.8|12646.8|12586.8|12673.8|12613.8|12632.1|12572.1|0
1625238000000|2021-07-02 15:00:00|12646.9|12586.9|12683.9|12623.9|12686.3|12626.3|12637.1|12577.1|0
1625238300000|2021-07-02 15:05:00|12683.5|12623.5|12715.5|12655.5|12715.5|12655.5|12659|12599|0
1625238600000|2021-07-02 15:10:00|12708|12648|12708.3|12648.3|12727.7|12667.7|12673.9|12613.9|0
1625238900000|2021-07-02 15:15:00|12708.2|12648.2|12710.7|12650.7|12713.2|12653.2|12705.6|12645.6|0
1625239200000|2021-07-02 15:20:00|12705.7|12645.7|12725.2|12665.2|12725.2|12665.2|12705.6|12645.6|0
1625239500000|2021-07-02 15:25:00|12737.4|12677.4|12739.8|12679.8|12742.2|12682.2|12722.7|12662.7|0
1625239800000|2021-07-02 15:30:00|12742.2|12682.2|12727.6|12667.6|12742.2|12682.2|12720.2|12660.2|0
1625240100000|2021-07-02 15:35:00|12725.2|12665.2|12725.2|12665.2|12725.2|12665.2|12720.2|12660.2|0
1625240400000|2021-07-02 15:40:00|12725.1|12665.1|12717.6|12657.6|12725.1|12665.1|12717.6|12657.6|0
1625240700000|2021-07-02 15:45:00|12700.7|12640.7|12737.5|12677.5|12744.8|12684.8|12700.7|12640.7|0
1625241000000|2021-07-02 15:50:00|12732.6|12672.6|12710.3|12650.3|12734.9|12674.9|12693.2|12633.2|0
1625241300000|2021-07-02 15:55:00|12712.8|12652.8|12715.2|12655.2|12715.2|12655.2|12712.8|12652.8|0
1625241600000|2021-07-02 16:00:00|12712.8|12652.8|12717.6|12657.6|12717.6|12657.6|12712.8|12652.8|0
1625241900000|2021-07-02 16:05:00|12725.1|12665.1|12727.6|12667.6|12727.6|12667.6|12722.7|12662.7|0
1625242200000|2021-07-02 16:10:00|12727.8|12667.8|12739.9|12679.9|12739.9|12679.9|12727.8|12667.8|0
1625242500000|2021-07-02 16:15:00|12757|12697|12759.4|12699.4|12761.7|12701.7|12754.5|12694.5|0
1625242800000|2021-07-02 16:20:00|12759.3|12699.3|12776.5|12716.5|12776.5|12716.5|12756.9|12696.9|0
1625243100000|2021-07-02 16:25:00|12779|12719|12809.1|12749.1|12811.5|12751.5|12779|12719|0
1625243400000|2021-07-02 16:30:00|12811.5|12751.5|12804|12744|12816.5|12756.5|12789|12729|0
1625243700000|2021-07-02 16:35:00|12801.5|12741.5|12807.7|12747.7|12807.8|12747.8|12794|12734|0
1625244000000|2021-07-02 16:40:00|12810.2|12750.2|12798.1|12738.1|12810.2|12750.2|12795.6|12735.6|0
1625244300000|2021-07-02 16:45:00|12797.8|12737.8|12790.6|12730.6|12797.8|12737.8|12790.6|12730.6|0
1625244600000|2021-07-02 16:50:00|12790.2|12730.2|12783.2|12723.2|12790.2|12730.2|12778.2|12718.2|0
1625244900000|2021-07-02 16:55:00|12780.7|12720.7|12719.5|12659.5|12780.7|12720.7|12719.5|12659.5|0
1625245200000|2021-07-02 17:00:00|12726.7|12666.7|12741.3|12681.3|12746.5|12686.5|12726.7|12666.7|0
1625245500000|2021-07-02 17:05:00|12729.1|12669.1|12712.2|12652.2|12729.1|12669.1|12702.4|12642.4|0
1625245800000|2021-07-02 17:10:00|12721.8|12661.8|12714.6|12654.6|12724.2|12664.2|12702.5|12642.5|0
1625246100000|2021-07-02 17:15:00|12697.7|12637.7|12729.2|12669.2|12729.2|12669.2|12697.7|12637.7|0
1625246400000|2021-07-02 17:20:00|12731.6|12671.6|12736.4|12676.4|12736.4|12676.4|12729.2|12669.2|0
1625246700000|2021-07-02 17:25:00|12741.2|12681.2|12736.5|12676.5|12753.5|12693.5|12736.5|12676.5|0
1625247000000|2021-07-02 17:30:00|12746.2|12686.2|12724.4|12664.4|12748.6|12688.6|12714.8|12654.8|0
1625247300000|2021-07-02 17:35:00|12724.2|12664.2|12716.9|12656.9|12724.2|12664.2|12716.9|12656.9|0
1625247900000|2021-07-02 17:45:00|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|12709.6|12649.6|0
1625248200000|2021-07-02 17:50:00|12714.5|12654.5|12733.8|12673.8|12733.8|12673.8|12714.5|12654.5|0
1625248500000|2021-07-02 17:55:00|12712|12652|12707.1|12647.1|12729|12669|12704.6|12644.6|0
1625572800000|2021-07-06 12:00:00|12702|12642|12683.8|12659.8|12716.5|12692.5|12683.8|12642|27
1625573100000|2021-07-06 12:05:00|12678.9|12654.9|12774.3|12734.3|12779.4|12734.8|12676.3|12652.3|52
1625573400000|2021-07-06 12:10:00|12768.8|12744.8|12758.9|12734.9|12774.4|12747.5|12758.9|12734.4|2
1625573700000|2021-07-06 12:15:00|12744.4|12704.4|12726.9|12666.9|12746.9|12709.9|12709.4|12664.4|8
1625574000000|2021-07-06 12:20:00|12724.4|12664.4|12711.9|12671.9|12729.2|12672|12711.9|12664.4|5
1625574300000|2021-07-06 12:25:00|12719.4|12659.4|12699.4|12659.4|12719.4|12662|12699.4|12654.4|2
1625574600000|2021-07-06 12:30:00|12701.9|12661.9|12706.9|12666.9|12714.3|12666.9|12701.9|12654.3|0
1625574900000|2021-07-06 12:35:00|12704.5|12664.5|12704.4|12664.4|12704.5|12664.5|12704.4|12664.4|0
1625575200000|2021-07-06 12:40:00|12693.9|12669.9|12642|12602|12704.4|12669.9|12639.5|12599.5|27
1625575500000|2021-07-06 12:45:00|12644.4|12604.4|12632|12572|12651.8|12615|12591.5|12564.5|6
1625575800000|2021-07-06 12:50:00|12581.5|12557.5|12539|12515|12581.5|12557.5|12539|12509.5|14
1625576400000|2021-07-06 13:00:00|12547|12487|12497|12437|12547|12492.8|12494|12437|11
1625576700000|2021-07-06 13:05:00|12499.4|12439.4|12461.7|12437.7|12499.5|12442.2|12456.5|12429.5|25
1625577000000|2021-07-06 13:10:00|12511.3|12451.3|12507.2|12447.2|12527|12467|12507.2|12447.2|3
1625577300000|2021-07-06 13:15:00|12509.6|12449.6|12512.2|12452.2|12512.2|12452.2|12509.6|12449.6|1
1625577600000|2021-07-06 13:20:00|12512.4|12452.4|12512.4|12452.4|12512.4|12452.4|12512.4|12452.4|1
1625577900000|2021-07-06 13:25:00|12562.2|12502.2|12527.4|12467.4|12584.7|12524.7|12497.4|12444.9|27
1625578200000|2021-07-06 13:30:00|12532.3|12472.3|12522.4|12462.4|12547.2|12487.2|12476.9|12444.9|2
1625578500000|2021-07-06 13:35:00|12524.9|12464.9|12524.9|12464.9|12524.9|12464.9|12522.4|12462.4|5
1625578800000|2021-07-06 13:40:00|12519.9|12459.9|12412.3|12372.3|12519.9|12459.9|12412.2|12359.8|28
1625579100000|2021-07-06 13:45:00|12424.7|12364.7|12484.8|12424.8|12504.8|12459.8|12412.3|12364.7|13
1625579400000|2021-07-06 13:50:00|12487.2|12427.2|12419.8|12359.8|12487.3|12427.3|12407.3|12359.8|3
1625579700000|2021-07-06 13:55:00|12407.4|12367.4|12439.8|12379.8|12442.3|12382.3|12396.9|12364.8|7
1625580000000|2021-07-06 14:00:00|12442.3|12382.3|12452.1|12392.1|12459.8|12399.8|12442.3|12382.3|3
1625580300000|2021-07-06 14:05:00|12452.2|12392.2|12439.6|12399.6|12454.8|12407.3|12429.6|12384.8|7
1625580600000|2021-07-06 14:10:00|12444.6|12384.6|12427.2|12367.2|12444.6|12392.2|12427.2|12367.2|10
1625580900000|2021-07-06 14:15:00|12429.6|12369.6|12424.7|12364.7|12429.7|12369.7|12424.7|12364.7|5
1625581200000|2021-07-06 14:20:00|12422.2|12382.2|12437.1|12377.1|12437.1|12382.8|12406.6|12377.1|12
1625581500000|2021-07-06 14:25:00|12432.1|12392.1|12424.1|12400.1|12434.6|12400.1|12424.1|12389.6|5
1625581800000|2021-07-06 14:30:00|12431.4|12407.4|12452.2|12412.2|12464.6|12425.1|12431.4|12389.6|6
1625582100000|2021-07-06 14:35:00|12467.1|12407.1|12467.3|12407.3|12479.7|12419.7|12434.3|12404.5|3
1625582400000|2021-07-06 14:40:00|12469.8|12409.8|12509.8|12449.8|12509.8|12475.2|12469.8|12409.8|15
1625582700000|2021-07-06 14:45:00|12509.9|12449.9|12491.8|12467.8|12522.3|12470.3|12491.8|12444.9|5
1625583000000|2021-07-06 14:50:00|12494.2|12470.2|12482.3|12422.3|12512.4|12480.3|12472.6|12419.9|6
1625583300000|2021-07-06 14:55:00|12484.7|12424.7|12412.4|12372.4|12487.2|12427.2|12412.4|12370.6|15
1625583600000|2021-07-06 15:00:00|12424.9|12364.9|12439.5|12415.5|12470|12435.4|12414.4|12362.4|21
1625583900000|2021-07-06 15:05:00|12444.5|12420.5|12435.1|12375.1|12452|12428|12435|12375|8
1625584200000|2021-07-06 15:10:00|12413|12373|12412.6|12372.6|12413|12373|12412.6|12372.6|0
1625584500000|2021-07-06 15:15:00|12410.2|12370.2|12407.1|12383.1|12410.2|12383.1|12404.6|12370.1|0
1625584800000|2021-07-06 15:20:00|12412|12388|12407.2|12383.2|12412.1|12388.1|12407.1|12383.1|7
1625585100000|2021-07-06 15:25:00|12404.7|12380.7|12407.7|12367.7|12410.2|12380.7|12404.7|12367.7|1
1625585400000|2021-07-06 15:30:00|12410.1|12370.1|12407.7|12367.7|12410.2|12383.2|12407|12367.7|2
1625585700000|2021-07-06 15:35:00|12410.2|12370.2|12410.2|12370.2|12410.2|12370.2|12407.7|12367.7|0
1625586000000|2021-07-06 15:40:00|12392.2|12368.2|12387.3|12363.3|12392.2|12368.2|12387.3|12363.3|3
1625586300000|2021-07-06 15:45:00|12385.2|12345.2|12332.7|12272.7|12385.2|12345.2|12247.7|12200.2|34
1625586600000|2021-07-06 15:50:00|12335.1|12275.1|12234.7|12210.7|12335.2|12275.2|12234.7|12210.7|26
1625586900000|2021-07-06 15:55:00|12234.8|12210.8|12207.8|12167.8|12234.8|12210.8|12194.8|12167.8|37
1625587200000|2021-07-06 16:00:00|12245.3|12185.3|12194.8|12170.8|12245.3|12185.3|12192.3|12165.3|5
1625587500000|2021-07-06 16:05:00|12229.8|12169.8|12189.8|12165.8|12230.3|12180.8|12189.8|12160.3|16
1625587800000|2021-07-06 16:10:00|12192.2|12168.2|12199.9|12175.9|12235.4|12203.3|12182.3|12152.8|18
1625588100000|2021-07-06 16:15:00|12199.8|12175.8|12177.3|12153.3|12202.2|12178.2|12177.3|12153.3|5
1625588400000|2021-07-06 16:20:00|12214.8|12154.8|12189.8|12165.8|12214.8|12165.9|12189.8|12150.3|14
1625588700000|2021-07-06 16:25:00|12195.4|12155.4|12193|12133|12195.4|12160.8|12152.6|12125.6|40
1625589000000|2021-07-06 16:30:00|12190.6|12130.6|12174.9|12150.9|12202.9|12155.9|12155.1|12125.5|24
1625589300000|2021-07-06 16:35:00|12172.4|12148.4|12190.5|12150.5|12190.5|12153.6|12172.4|12148.4|6
1625589600000|2021-07-06 16:40:00|12177.5|12153.5|12177.5|12153.5|12205.5|12161|12172.5|12145.5|12
1625589900000|2021-07-06 16:45:00|12177.6|12153.6|12177.6|12153.6|12180.1|12156.1|12175.1|12151.1|4
1625590200000|2021-07-06 16:50:00|12177.4|12153.4|12162.7|12138.7|12177.4|12153.4|12162.6|12138.6|12
1625590500000|2021-07-06 16:55:00|12160.2|12136.2|12150.3|12126.3|12162.6|12138.6|12150.3|12126.3|16
1625590800000|2021-07-06 17:00:00|12170.5|12130.5|12160|12136|12170.5|12136|12147.8|12123.8|10
1625591100000|2021-07-06 17:05:00|12155.1|12131.1|12147.8|12123.8|12155.1|12131.1|12147.8|12123.8|31
1625591400000|2021-07-06 17:10:00|12147.9|12123.9|12165.6|12125.6|12168.1|12143.3|12147.9|12123.9|11
1625591700000|2021-07-06 17:15:00|12165.7|12125.7|12170.1|12146.1|12170.1|12146.1|12152.9|12125.7|3
1625592000000|2021-07-06 17:20:00|12172.5|12148.5|12208.1|12168.1|12220.6|12168.1|12170.2|12146.2|6
1625592300000|2021-07-06 17:25:00|12210.6|12170.6|12234.6|12210.6|12245.6|12210.8|12200.1|12170.5|29
1625592600000|2021-07-06 17:30:00|12240.1|12200.1|12212.9|12172.9|12240.4|12210.6|12197.3|12170.4|15
1625592900000|2021-07-06 17:35:00|12212.2|12188.2|12242.9|12182.9|12242.9|12188.4|12212.2|12182.9|2
1625593200000|2021-07-06 17:40:00|12240.5|12180.5|12184.9|12160.9|12242.9|12197.9|12184.9|12160.9|7
1625593500000|2021-07-06 17:45:00|12210.4|12150.4|12213|12173|12220.5|12185.9|12179.9|12150.4|8
1625593800000|2021-07-06 17:50:00|12220.5|12160.5|12215.3|12175.3|12220.5|12183.5|12192.5|12160.5|5
1625594100000|2021-07-06 17:55:00|12215.5|12175.5|12147.7|12123.7|12235.5|12186|12147.7|12123.7|41
1625659200000|2021-07-07 12:00:00|12351.7|12291.7|12251.7|12191.7|12351.7|12291.7|12196.2|12164.2|14
1625659500000|2021-07-07 12:05:00|12254.2|12194.2|12329.2|12289.2|12329.2|12289.7|12251.6|12194.2|9
1625659800000|2021-07-07 12:10:00|12329.3|12289.3|12323.7|12299.7|12334.2|12304.7|12323.7|12289.3|3
1625660100000|2021-07-07 12:15:00|12326.1|12302.1|12364.2|12324.2|12364.2|12324.6|12326.1|12294|7
1625660400000|2021-07-07 12:20:00|12348.7|12324.7|12359.2|12319.2|12364.2|12324.7|12348.7|12319.2|5
1625660700000|2021-07-07 12:25:00|12349.6|12289.6|12339.5|12279.5|12349.6|12309.7|12327|12279.5|11
1625661000000|2021-07-07 12:30:00|12327|12287|12327|12287|12327|12287|12327|12287|0
1625661300000|2021-07-07 12:35:00|12321.8|12281.8|12326.8|12286.8|12326.8|12289.4|12308.8|12271.8|5
1625661600000|2021-07-07 12:40:00|12329.3|12289.3|12344.3|12284.3|12344.3|12289.3|12324.3|12279.3|0
1625661900000|2021-07-07 12:45:00|12346.7|12286.7|12346.8|12286.8|12349.3|12289.3|12346.7|12286.7|0
1625662200000|2021-07-07 12:50:00|12349.2|12289.2|12349.3|12289.3|12349.3|12289.3|12346.8|12286.8|0
1625662500000|2021-07-07 12:55:00|12351.8|12291.8|12341.8|12301.8|12354.3|12306.8|12341.8|12289.3|1
1625662800000|2021-07-07 13:00:00|12354.3|12294.3|12341.9|12301.9|12354.3|12302|12341.8|12294.3|3
1625663100000|2021-07-07 13:05:00|||||||||5
1625663400000|2021-07-07 13:10:00|12349.4|12289.4|12349.4|12289.4|12349.4|12289.4|12349.4|12289.4|1
1625664000000|2021-07-07 13:20:00|12344.4|12284.4|12332.1|12272.1|12344.4|12284.4|12332.1|12272.1|2
1625664300000|2021-07-07 13:25:00|12329.6|12269.6|12267.2|12227.2|12349.4|12296.9|12263.9|12227.2|19
1625664600000|2021-07-07 13:30:00|12252|12228|12284.5|12224.5|12289.7|12229.7|12251.7|12219.9|9
1625664900000|2021-07-07 13:35:00|12282|12222|12284.5|12224.5|12284.5|12224.5|12282|12222|2
1625665200000|2021-07-07 13:40:00|12284.4|12224.4|12272|12212|12284.4|12224.4|12272|12212|1
1625665500000|2021-07-07 13:45:00|12269.6|12209.6|12262|12202|12269.6|12209.6|12262|12202|1
1625665800000|2021-07-07 13:50:00|12247.2|12207.2|12267|12207|12267|12210|12231.5|12199.4|3
1625666100000|2021-07-07 13:55:00|12272|12212|12264.5|12204.5|12277|12217|12264.5|12204.5|1
1625666400000|2021-07-07 14:00:00|12259.8|12199.8|12237.3|12197.3|12259.8|12199.8|12237.3|12197.3|5
1625666700000|2021-07-07 14:05:00|12244.6|12184.6|12232.2|12192.2|12244.6|12192.2|12232.2|12184.6|1
1625667000000|2021-07-07 14:10:00|12232.1|12192.1|12199.1|12175.1|12239.7|12192.1|12199.1|12169.6|5
1625667300000|2021-07-07 14:15:00|12196.7|12172.7|12244.6|12184.6|12251.7|12191.7|12191.6|12167.1|11
1625667900000|2021-07-07 14:25:00|12239.6|12179.6|12219.6|12159.6|12239.6|12179.6|12179.1|12155.1|11
1625668200000|2021-07-07 14:30:00|12200.5|12140.5|12189.6|12129.6|12200.5|12140.5|12189.6|12129.6|1
1625668500000|2021-07-07 14:35:00|12189.7|12129.7|12182.2|12142.2|12189.7|12142.2|12179.7|12129.7|1
1625668800000|2021-07-07 14:40:00|12179.7|12139.7|12174.8|12134.8|12179.7|12139.7|12174.8|12134.8|3
1625669100000|2021-07-07 14:45:00|12164.3|12140.3|12174.6|12150.6|12202.2|12150.6|12151.9|12127.9|10
1625669400000|2021-07-07 14:50:00|12174.2|12150.2|12164.3|12140.3|12174.8|12150.2|12161.8|12134.8|1
1625669700000|2021-07-07 14:55:00|12169.1|12145.1|12177.3|12137.3|12177.3|12145.1|12161.8|12137.3|3
1625670000000|2021-07-07 15:00:00|12177.4|12137.4|12177.4|12137.4|12177.4|12137.4|12177.4|12137.4|2
1625670300000|2021-07-07 15:05:00|12178.5|12138.5|12212.4|12152.4|12219.8|12170.3|12178.5|12138.5|15
1625670600000|2021-07-07 15:10:00|||||||||2
1625670900000|2021-07-07 15:15:00|12209.9|12149.9|12207.4|12147.4|12209.9|12149.9|12207.4|12147.4|0
1625671200000|2021-07-07 15:20:00|12209.9|12149.9|12224.3|12200.3|12262.3|12202.3|12209.9|12149.9|16
1625671500000|2021-07-07 15:25:00|12237.1|12197.1|12247.3|12207.3|12254.8|12207.3|12237.1|12192.3|0
1625671800000|2021-07-07 15:30:00|12254.8|12194.8|12234.8|12194.8|12254.8|12194.8|12234.8|12194.8|3
1625672100000|2021-07-07 15:35:00|12221.8|12197.8|12221.9|12197.9|12229.4|12205.4|12221.8|12197.8|2
1625672400000|2021-07-07 15:40:00|12229|12205|12265|12205|12272.6|12212.6|12229|12195|22
1625672700000|2021-07-07 15:45:00|12270|12210|12255|12195|12272.5|12212.5|12247.5|12195|2
1625673000000|2021-07-07 15:50:00|12252.6|12192.6|12237.6|12197.6|12252.6|12197.6|12237.6|12190.1|0
1625673300000|2021-07-07 15:55:00|12235.2|12195.2|12304.5|12280.5|12304.5|12280.5|12224.6|12195.1|8
1625673600000|2021-07-07 16:00:00|12314.9|12274.9|12324.5|12300.5|12350|12325.9|12309.5|12274.9|17
1625673900000|2021-07-07 16:05:00|12326.9|12302.9|12362.1|12338.1|12362.1|12338.1|12326.9|12292.5|16
1625674200000|2021-07-07 16:10:00|12364.6|12340.6|12482.6|12422.6|12485.2|12425.6|12364.6|12340.6|23
1625674500000|2021-07-07 16:15:00|12485|12425|12495.1|12455.1|12495.1|12468.1|12474.5|12425|16
1625674800000|2021-07-07 16:20:00|12495|12455|12494.7|12454.7|12495.2|12465.6|12477.1|12450.1|17
1625675100000|2021-07-07 16:25:00|12495.1|12455.1|12514.8|12474.8|12547.6|12493.1|12489.6|12454.7|55
1625675400000|2021-07-07 16:30:00|12504.3|12480.3|12512.3|12452.3|12520|12480.4|12496.8|12444.8|10
1625675700000|2021-07-07 16:35:00|12507.5|12447.5|12542.3|12482.3|12564.8|12512.8|12506.5|12447.3|12
1625676000000|2021-07-07 16:40:00|12519.8|12479.8|12532|12492|12554.8|12494.8|12516.6|12479.8|6
1625676300000|2021-07-07 16:45:00|12532.3|12492.3|12504.8|12444.8|12539.8|12492.3|12504.8|12444.8|2
1625676600000|2021-07-07 16:50:00|12504.9|12444.9|12517.4|12457.4|12519.4|12459.9|12499.9|12439.9|2
1625676900000|2021-07-07 16:55:00|12509.9|12449.9|12502.4|12442.4|12519.9|12459.9|12487.6|12439.9|24
1625677200000|2021-07-07 17:00:00|12511.9|12451.9|12512.4|12452.4|12512.4|12452.4|12511.9|12451.9|1
1625677500000|2021-07-07 17:05:00|12519.9|12459.9|12499.9|12439.9|12519.9|12459.9|12492.3|12439.9|9
1625677800000|2021-07-07 17:10:00|12474.4|12450.4|12474.4|12450.4|12474.4|12450.4|12474.4|12450.4|0
1625678400000|2021-07-07 17:20:00|12474.5|12450.5|12497.5|12457.5|12505.1|12460|12474.5|12442.5|5
1625678700000|2021-07-07 17:25:00|12494.5|12470.5|12617.2|12557.2|12624.5|12572.2|12492|12465|41
1625679000000|2021-07-07 17:30:00|12614.9|12554.9|12572.5|12512.5|12614.9|12560.1|12567.7|12507.7|4
1625679300000|2021-07-07 17:35:00|12529.6|12469.6|12505|12445|12529.6|12469.6|12505|12445|1
1625679600000|2021-07-07 17:40:00|12504.8|12444.8|12464.5|12440.5|12504.8|12444.8|12462|12435.1|4
1625679900000|2021-07-07 17:45:00|12465|12441|12545|12505|12547.5|12505|12465|12432.5|30
1625680200000|2021-07-07 17:50:00|12547.1|12507.1|12542.6|12482.6|12597.5|12537.9|12522.6|12462.6|14
1625680500000|2021-07-07 17:55:00|12540.2|12480.2|12587.6|12527.6|12587.6|12527.6|12517.6|12472.6|37
1625745600000|2021-07-08 12:00:00|12630.9|12570.9|12668.5|12608.5|12749|12711.4|12613.4|12553.4|72
1625745900000|2021-07-08 12:05:00|12668.8|12608.8|12706|12646|12708.5|12661|12660.7|12603.6|3
1625746200000|2021-07-08 12:10:00|12703.6|12643.6|12688.5|12628.5|12703.6|12659|12675.5|12628.5|6
1625746500000|2021-07-08 12:15:00|12686.1|12626.1|12673.5|12633.5|12693.5|12634.3|12635.5|12603.4|7
1625746800000|2021-07-08 12:20:00|12683|12659|12651|12611|12701|12664.3|12651|12603.5|10
1625747100000|2021-07-08 12:25:00|12638.3|12614.3|12630.5|12606.5|12638.3|12614.3|12630.5|12606.5|4
1625747400000|2021-07-08 12:30:00|12628|12604|12600.6|12576.6|12628.5|12604|12600.6|12573.5|4
1625747700000|2021-07-08 12:35:00|12593.1|12569.1|12546.1|12486.1|12593.6|12569.1|12546.1|12486.1|29
1625748000000|2021-07-08 12:40:00|12510.8|12450.8|12501.1|12441.1|12510.8|12450.8|12498.6|12438.6|12
1625748300000|2021-07-08 12:45:00|||||||||1
1625748600000|2021-07-08 12:50:00|||||||||1
1625748900000|2021-07-08 12:55:00|12538.6|12478.6|12503.8|12443.8|12538.6|12478.6|12503.8|12443.8|3
1625749200000|2021-07-08 13:00:00|12503.6|12443.6|12573.6|12513.6|12573.6|12513.6|12501.3|12441.3|4
1625749500000|2021-07-08 13:05:00|12573.7|12513.7|12573.7|12513.7|12573.7|12513.7|12573.7|12513.7|0
1625749800000|2021-07-08 13:10:00|12576.2|12516.2|12578.7|12518.7|12578.7|12518.7|12576.2|12516.2|0
1625750100000|2021-07-08 13:15:00|||||||||1
1625750400000|2021-07-08 13:20:00|12554.6|12514.6|12648.2|12624.2|12648.2|12624.2|12553.7|12513.7|21
1625750700000|2021-07-08 13:25:00|12658.6|12618.6|12638.7|12578.7|12701.2|12664.2|12611.2|12551.2|17
1625751000000|2021-07-08 13:30:00|12623.7|12563.7|12581.2|12541.2|12623.7|12570|12581.2|12538.7|3
1625751300000|2021-07-08 13:35:00|12598.3|12538.3|12593.3|12569.3|12598.7|12569.3|12593.2|12538.3|1
1625751600000|2021-07-08 13:40:00|12623.8|12563.8|12651.3|12591.3|12651.3|12591.3|12623.8|12563.8|3
1625751900000|2021-07-08 13:45:00|12672.4|12612.4|12663.3|12639.3|12673.8|12639.3|12633.3|12598.2|4
1625752200000|2021-07-08 13:50:00|12665.8|12641.8|12651.3|12591.3|12698.8|12644.3|12648.8|12588.8|8
1625752500000|2021-07-08 13:55:00|12648.8|12588.8|12686.3|12646.3|12698.8|12646.3|12648.8|12588.8|4
1625752800000|2021-07-08 14:00:00|12658.1|12618.1|12681.3|12621.3|12681.3|12621.3|12658.1|12606.3|12
1625753100000|2021-07-08 14:05:00|12683.8|12623.8|12708.3|12684.3|12728.8|12684.3|12683.8|12623.8|10
1625753400000|2021-07-08 14:10:00|12710.7|12686.7|12780.2|12720.2|12804.8|12747.8|12710.7|12686.7|126
1625753700000|2021-07-08 14:15:00|12778.6|12718.6|12722.2|12698.2|12778.6|12718.6|12722.2|12698.2|11
1625754000000|2021-07-08 14:20:00|12727.2|12703.2|12729.7|12705.7|12729.7|12705.7|12727.2|12687.7|7
1625754600000|2021-07-08 14:30:00|12734.4|12710.4|12782.2|12758.2|12792.5|12758.2|12734.4|12710.4|7
1625754900000|2021-07-08 14:35:00|12781.8|12757.8|12689.1|12665.1|12797.3|12757.8|12689.1|12657.4|16
1625755200000|2021-07-08 14:40:00|12686.6|12662.6|12710.2|12650.2|12722.9|12662.9|12671.6|12647.6|5
1625755500000|2021-07-08 14:45:00|12710.3|12650.3|12710.3|12650.3|12710.3|12650.3|12710.3|12650.3|0
1625755800000|2021-07-08 14:50:00|12717.3|12657.3|12762.8|12702.8|12767.6|12727.2|12717.3|12657.3|4
1625756100000|2021-07-08 14:55:00|12728.3|12704.3|12772.6|12712.6|12772.6|12720|12726.7|12697.6|8
1625756400000|2021-07-08 15:00:00|12765.1|12725.1|12772.6|12712.6|12777.5|12730|12765.1|12712.6|7
1625756700000|2021-07-08 15:05:00|12772.7|12712.7|12772.7|12712.7|12772.7|12712.7|12772.7|12712.7|0
1625757000000|2021-07-08 15:10:00|12749.2|12689.2|12752.7|12712.7|12770|12715.2|12747.8|12687.8|10
1625757300000|2021-07-08 15:15:00|12748|12708|12737.7|12677.7|12752.7|12712.7|12731.6|12677.7|7
1625757600000|2021-07-08 15:20:00|12730.6|12670.6|12767.7|12727.7|12772.7|12733.2|12729.7|12670.3|3
1625757900000|2021-07-08 15:25:00|12762.2|12738.2|12770.1|12730.1|12782.2|12743.1|12745.2|12685.2|16
1625758200000|2021-07-08 15:30:00|12757.4|12733.4|12757.7|12697.7|12763.6|12733.4|12757.4|12697.7|1
1625758500000|2021-07-08 15:35:00|12760.2|12700.2|12777.6|12717.6|12777.6|12717.6|12732.2|12700.2|1
1625758800000|2021-07-08 15:40:00|12779.9|12719.9|12752.6|12692.6|12782.3|12722.3|12752.6|12692.6|6
1625759100000|2021-07-08 15:45:00|12747.8|12687.8|12750.3|12690.3|12755.1|12695.1|12740.4|12680.4|0
1625759400000|2021-07-08 15:50:00|12752.8|12692.8|12745.3|12705.3|12752.9|12705.3|12687.7|12630.3|34
1625759700000|2021-07-08 15:55:00|12749.8|12725.8|12748|12708|12749.8|12725.8|12745.3|12705.3|4
1625760000000|2021-07-08 16:00:00|12747.7|12707.7|12748|12708|12748|12708|12743|12703|5
1625760300000|2021-07-08 16:05:00|12742.3|12718.3|12742.3|12718.3|12742.3|12718.3|12742.3|12718.3|3
1625760600000|2021-07-08 16:10:00|12742.5|12718.5|12769.7|12745.7|12782.5|12748|12742.5|12718.5|4
1625760900000|2021-07-08 16:15:00|12767.3|12743.3|12770.2|12710.2|12771|12745.5|12764.7|12710.2|7
1625761200000|2021-07-08 16:20:00|12775|12715|12784.6|12744.6|12789.7|12755.2|12764.7|12710.2|13
1625761500000|2021-07-08 16:25:00|12782.3|12742.3|12816.3|12792.3|12824.1|12800.1|12782.3|12742.3|68
1625761800000|2021-07-08 16:30:00|12818.8|12794.8|12847.4|12807.4|12847.4|12807.4|12818.8|12794.8|35
1625762100000|2021-07-08 16:35:00|12837.1|12813.1|12847.4|12807.4|12847.4|12813.1|12823.2|12783.2|6
1625762400000|2021-07-08 16:40:00|12847.6|12807.6|12857|12833|12862.6|12833|12841.5|12807.6|6
1625762700000|2021-07-08 16:45:00|12842.2|12802.2|12834.3|12810.3|12842.2|12810.3|12827|12801.8|11
1625763000000|2021-07-08 16:50:00|12833.9|12809.9|12807.1|12783.1|12833.9|12809.9|12807.1|12760.1|3
1625763300000|2021-07-08 16:55:00|12807.2|12783.2|12802.7|12762.7|12814.2|12790.2|12787.2|12752.7|7
1625763600000|2021-07-08 17:00:00|12797.2|12773.2|12794.2|12770.2|12799.7|12775.7|12794.2|12770.2|4
1625763900000|2021-07-08 17:05:00|12782.2|12758.2|12750.3|12710.3|12782.2|12758.2|12749.2|12702.8|16
1625764200000|2021-07-08 17:10:00|12750.2|12710.2|12772.7|12712.7|12772.7|12738.2|12747.7|12707.7|5
1625764500000|2021-07-08 17:15:00|12775|12715|12777.6|12717.6|12777.7|12717.7|12772.7|12712.7|0
1625764800000|2021-07-08 17:20:00|12777.7|12717.7|12774.7|12750.7|12777.7|12750.7|12764.7|12717.7|3
1625765100000|2021-07-08 17:25:00|12771|12731|12769.9|12745.9|12774.9|12750.9|12757.4|12727.7|11
1625765400000|2021-07-08 17:30:00|12782.1|12758.1|12772.1|12748.1|12782.1|12758.1|12769.7|12745.7|3
1625765700000|2021-07-08 17:35:00|12769.8|12745.8|12784.8|12744.8|12784.8|12747.8|12769.5|12744.8|2
1625766000000|2021-07-08 17:40:00|12787.5|12727.5|12784.8|12744.8|12787.5|12744.8|12784.8|12727.5|4
1625766300000|2021-07-08 17:45:00|12787.2|12747.2|12772.5|12748.5|12802.3|12753.3|12772.5|12742.3|1
1625766600000|2021-07-08 17:50:00|12789.8|12749.8|12795.5|12735.5|12804.8|12775.3|12789.8|12734.8|6
1625766900000|2021-07-08 17:55:00|12794.8|12734.8|12797.4|12737.4|12804.8|12767.8|12775.5|12732.5|12
1625832000000|2021-07-09 12:00:00|12775.2|12751.2|12824.9|12784.9|12824.9|12784.9|12751.6|12691.6|27
1625832300000|2021-07-09 12:05:00|12814.6|12790.6|12792.8|12732.8|12824.9|12790.6|12789.7|12729.7|24
1625832900000|2021-07-09 12:15:00|12790.2|12730.2|12725.4|12701.4|12790.2|12730.2|12720.4|12665.9|13
1625833200000|2021-07-09 12:20:00|12720.4|12696.4|12722.9|12698.9|12722.9|12698.9|12720.4|12696.4|4
1625833500000|2021-07-09 12:25:00|12720.9|12660.9|12708.4|12668.4|12720.9|12668.4|12708.4|12656.1|1
1625833800000|2021-07-09 12:30:00|12708.5|12668.5|12708.5|12668.5|12708.5|12668.5|12708.5|12668.5|0
1625834100000|2021-07-09 12:35:00|12711|12671|12711|12671|12711|12671|12711|12671|0
1625834400000|2021-07-09 12:40:00|12705.3|12681.3|12705.5|12681.5|12708|12684|12705.3|12681.3|0
1625834700000|2021-07-09 12:45:00|12706.6|12682.6|12723.5|12663.5|12731|12704|12706.6|12656|7
1625835000000|2021-07-09 12:50:00|12721|12681|12741|12681|12741|12688.5|12721|12675.6|0
1625835300000|2021-07-09 12:55:00|12748.5|12688.5|12746|12706|12751|12706|12738.7|12688.5|2
1625835600000|2021-07-09 13:00:00|12735.5|12711.5|12730.7|12706.7|12761|12711.5|12730.5|12701|7
1625835900000|2021-07-09 13:05:00|12713.7|12653.7|12708.7|12648.7|12713.7|12653.7|12708.7|12648.7|16
1625836200000|2021-07-09 13:10:00|12708.8|12648.8|12691.3|12651.3|12708.8|12651.3|12686.3|12640.9|0
1625836500000|2021-07-09 13:15:00|12716.3|12656.3|12708.8|12668.8|12723.8|12668.8|12706.3|12656.3|1
1625836800000|2021-07-09 13:20:00|12721.1|12661.1|12743.3|12719.3|12746.3|12719.3|12715.6|12661.1|14
1625837100000|2021-07-09 13:25:00|12773.8|12713.8|12758.8|12718.8|12773.8|12719.2|12758.8|12713.8|5
1625837400000|2021-07-09 13:30:00|12746.2|12722.2|12726.3|12666.3|12746.2|12722.2|12721.3|12661.3|8
1625837700000|2021-07-09 13:35:00|12731.3|12691.3|12731.3|12691.3|12731.3|12691.3|12731.3|12691.3|0
1625838000000|2021-07-09 13:40:00|12748.3|12688.3|12753.8|12693.8|12753.8|12693.8|12748.3|12688.3|2
1625838300000|2021-07-09 13:45:00|12753.9|12693.9|12753.9|12693.9|12753.9|12693.9|12753.9|12693.9|0
1625838600000|2021-07-09 13:50:00|12756.2|12696.2|12748.9|12708.9|12756.2|12709.9|12733.4|12696.2|4
1625838900000|2021-07-09 13:55:00|12751.4|12711.4|12758.9|12718.9|12758.9|12721.9|12745.9|12711.4|2
1625839200000|2021-07-09 14:00:00|12771.4|12711.4|12760.9|12736.9|12771.4|12736.9|12758.9|12711.2|3
1625839500000|2021-07-09 14:05:00|12763.4|12739.4|12763.4|12739.4|12763.4|12739.4|12761.1|12737.1|0
1625839800000|2021-07-09 14:10:00|12758.4|12734.4|12745.9|12721.9|12758.9|12734.4|12745.9|12716.4|12
1625840100000|2021-07-09 14:15:00|12740.9|12716.9|12730.9|12706.9|12742|12716.9|12730.9|12701.4|3
1625840400000|2021-07-09 14:20:00|12728.6|12704.6|12744|12704|12744|12707.1|12728.4|12701.5|0
1625840700000|2021-07-09 14:25:00|12748.6|12708.6|12746.5|12706.5|12748.6|12708.6|12746.5|12706.5|1
1625841000000|2021-07-09 14:30:00|12743.1|12719.1|12756.5|12716.5|12756.5|12722.2|12743.1|12716.3|2
1625841300000|2021-07-09 14:35:00|12750.8|12726.8|12746|12722|12756.7|12726.8|12746|12716.7|1
1625841600000|2021-07-09 14:40:00|12746.2|12722.2|12756|12732|12756|12732|12746|12722|3
1625841900000|2021-07-09 14:45:00|12754.7|12730.7|12754|12714|12756.3|12730.7|12751.1|12711.1|5
1625842500000|2021-07-09 14:55:00|12756.4|12716.4|12754.1|12714.1|12756.5|12716.5|12754|12714|0
1625842800000|2021-07-09 15:00:00|12756.6|12716.6|12751.1|12727.1|12756.8|12727.1|12751.1|12714.3|1
1625843100000|2021-07-09 15:05:00|12748.6|12724.6|12756.6|12716.6|12756.6|12729.6|12743.6|12716.4|12
1625843400000|2021-07-09 15:10:00|12746.3|12722.3|12753.6|12729.6|12756.6|12729.6|12746.3|12716.6|1
1625843700000|2021-07-09 15:15:00|12751.3|12727.3|12753.6|12729.6|12756.1|12732.1|12751.1|12727.1|0
1625844000000|2021-07-09 15:20:00|||||||||3
1625844600000|2021-07-09 15:30:00|12749|12725|12766.7|12726.7|12766.7|12729.6|12748.6|12724.6|11
1625844900000|2021-07-09 15:35:00|12756.4|12732.4|12766.4|12742.4|12766.4|12742.4|12756.2|12732.2|0
1625845200000|2021-07-09 15:40:00|12765.8|12741.8|12766.9|12726.9|12766.9|12741.8|12756.4|12726.7|1
1625845500000|2021-07-09 15:45:00|12761.4|12737.4|12763.9|12739.9|12763.9|12739.9|12761.4|12737.4|0
1625845800000|2021-07-09 15:50:00|12756.4|12732.4|12766.9|12726.9|12766.9|12732.4|12756.4|12726.7|1
1625846100000|2021-07-09 15:55:00|12767.3|12727.3|12764.3|12740.3|12772.3|12740.3|12751.8|12709.8|6
1625846400000|2021-07-09 16:00:00|12766.8|12742.8|12764.3|12740.3|12766.8|12742.8|12764.3|12740.3|2
1625846700000|2021-07-09 16:05:00|12764.5|12740.5|12762|12738|12767|12743|12762|12738|6
1625847000000|2021-07-09 16:10:00|12762.1|12738.1|12762.1|12738.1|12762.1|12738.1|12762.1|12738.1|0
1625847300000|2021-07-09 16:15:00|12764.4|12740.4|12764.6|12740.6|12764.6|12740.6|12764.4|12740.4|0
1625847600000|2021-07-09 16:20:00|12763.2|12739.2|12765.1|12705.1|12772.6|12739.2|12754.9|12702.8|1
1625848200000|2021-07-09 16:30:00|12772.6|12712.6|12757.1|12733.1|12773|12733.1|12757.1|12712.4|3
1625848500000|2021-07-09 16:35:00|12762.4|12702.4|12762.6|12722.6|12765.1|12733.1|12749.6|12702.4|12
1625848800000|2021-07-09 16:40:00|12757.1|12733.1|12759.6|12735.6|12765.1|12735.6|12756.9|12722.6|0
1625849100000|2021-07-09 16:45:00|12762.1|12738.1|12762.2|12738.2|12762.2|12738.2|12762.1|12738.1|7
1625849700000|2021-07-09 16:55:00|12764.5|12740.5|12754.7|12730.7|12768.1|12743|12754.7|12727.7|1
1625850000000|2021-07-09 17:00:00|12754.5|12730.5|12762.7|12702.7|12765.2|12730.5|12752|12702.7|5
1625850300000|2021-07-09 17:05:00|12755.2|12715.2|12767.5|12727.5|12775.4|12738.8|12747.2|12712.7|8
1625850600000|2021-07-09 17:10:00|12767.3|12727.3|12755|12715|12767.3|12727.3|12755|12715|2
1625850900000|2021-07-09 17:15:00|12747.5|12707.5|12744.6|12720.6|12747.7|12720.6|12742|12707.5|8
1625851200000|2021-07-09 17:20:00|12744.4|12720.4|12742.1|12718.1|12746.9|12722.9|12741.9|12717.9|4
1625851500000|2021-07-09 17:25:00|12747.1|12723.1|12757.3|12733.3|12772.6|12743.3|12742.1|12712.6|25
1625851800000|2021-07-09 17:30:00|12756.9|12732.9|12729.8|12705.8|12756.9|12732.9|12729.8|12705.8|14
1625852100000|2021-07-09 17:35:00|12737.3|12713.3|12712.8|12652.8|12737.3|12713.3|12712.8|12652.8|20
1625852400000|2021-07-09 17:40:00|12717.4|12657.4|12717.6|12657.6|12717.8|12657.8|12715.3|12655.3|0
1625852700000|2021-07-09 17:45:00|12717.8|12657.8|12715.3|12655.3|12717.8|12657.8|12715.3|12655.3|0
1625853000000|2021-07-09 17:50:00|12717.8|12657.8|12727.9|12667.9|12729.9|12705.9|12717.8|12657.8|5
1625853300000|2021-07-09 17:55:00|12752.1|12692.1|12727.9|12667.9|12757.3|12697.3|12702.9|12642.9|14
1626091200000|2021-07-12 12:00:00|12812.1|12752.1|12649.6|12589.6|12812.1|12752.1|12619.6|12559.6|35
1626091500000|2021-07-12 12:05:00|12652.1|12592.1|12682.1|12622.1|12682.1|12622.1|12649.6|12589.6|1
1626091800000|2021-07-12 12:10:00|12684.3|12624.3|12709.9|12649.9|12709.9|12649.9|12684.3|12624.3|3
1626092100000|2021-07-12 12:15:00|12714.3|12654.3|12754.9|12694.9|12754.9|12694.9|12709.9|12649.9|1
1626092400000|2021-07-12 12:20:00|12757.1|12697.1|12784.9|12724.9|12784.9|12755.4|12757.1|12697.1|4
1626092700000|2021-07-12 12:25:00|12785|12725|12785|12725|12787.5|12763|12773.5|12725|6
1626093000000|2021-07-12 12:30:00|12789.3|12729.3|12765|12705|12790|12758|12765|12705|2
1626093300000|2021-07-12 12:35:00|12760|12700|12747.5|12687.5|12762.5|12702.5|12747.5|12687.5|0
1626093900000|2021-07-12 12:45:00|12742.5|12682.5|12740|12680|12744.7|12684.7|12737.5|12677.5|0
1626094200000|2021-07-12 12:50:00|12737.8|12677.8|12740|12700|12745|12700|12735|12675|1
1626094500000|2021-07-12 12:55:00|12734.5|12710.5|12737.6|12697.6|12745.4|12713|12720|12675|2
1626094800000|2021-07-12 13:00:00|12740.1|12700.1|12737.6|12697.6|12745.1|12700.1|12737.6|12677.6|0
1626095100000|2021-07-12 13:05:00|12740.1|12700.1|12742.6|12682.6|12757.6|12713.1|12729.6|12675.1|5
1626095400000|2021-07-12 13:10:00|12744.8|12684.8|12740.1|12680.1|12754.5|12695.9|12719.6|12680.1|3
1626095700000|2021-07-12 13:15:00|12742.6|12682.6|12755.1|12695.1|12765.1|12705.1|12742.6|12682.6|0
1626096000000|2021-07-12 13:20:00|12757.3|12697.3|12774.8|12714.8|12779.2|12719.2|12752.6|12697.3|12
1626096300000|2021-07-12 13:25:00|12777|12717|12781.7|12721.7|12781.7|12721.7|12777|12717|1
1626096600000|2021-07-12 13:30:00|12783.9|12723.9|12786.1|12726.1|12786.1|12726.1|12783.9|12723.9|6
1626096900000|2021-07-12 13:35:00|12791.1|12731.1|12796.8|12772.8|12797.1|12773.1|12787.8|12731.1|7
1626097200000|2021-07-12 13:40:00|||||||||1
1626097500000|2021-07-12 13:45:00|12792.2|12768.2|12788.6|12728.6|12797.7|12768.2|12785.8|12725.8|6
1626097800000|2021-07-12 13:50:00|12788.3|12728.3|12793|12733|12793|12733|12786.1|12726.1|0
1626098100000|2021-07-12 13:55:00|12788.6|12728.6|12783.6|12723.6|12792.7|12732.7|12783.6|12723.6|1
1626098400000|2021-07-12 14:00:00|12786.1|12726.1|12799.9|12759.9|12807.7|12759.9|12780.8|12726.1|3
1626098700000|2021-07-12 14:05:00|12802.4|12762.4|12792.5|12768.5|12802.4|12768.5|12792.5|12760.2|4
1626099000000|2021-07-12 14:10:00|12790.9|12730.9|12790.5|12730.5|12799.9|12739.9|12790.5|12730.5|8
1626099300000|2021-07-12 14:15:00|12788.4|12728.4|12788.4|12728.4|12788.4|12728.4|12788.4|12728.4|0
1626099600000|2021-07-12 14:20:00|12797.1|12737.1|12739|12699|12797.1|12737.1|12736.5|12696.5|3
1626099900000|2021-07-12 14:25:00|12766.5|12706.5|12761.5|12701.5|12766.5|12706.5|12761.5|12701.5|2
1626100200000|2021-07-12 14:30:00|12761.6|12701.6|12761.6|12701.6|12761.6|12701.6|12761.6|12701.6|2
1626100500000|2021-07-12 14:35:00|12759.1|12699.1|12706.6|12666.6|12759.1|12710.5|12668.6|12644.6|17
1626100800000|2021-07-12 14:40:00|12678.6|12654.6|12664.1|12624.1|12684.4|12654.6|12646.4|12622.4|7
1626101100000|2021-07-12 14:45:00|12658.6|12634.6|12642.6|12602.6|12664.1|12637.1|12621.4|12579.4|10
1626101400000|2021-07-12 14:50:00|12641.6|12601.6|12649.1|12589.1|12649.4|12601.6|12641.6|12589.1|0
1626101700000|2021-07-12 14:55:00|12622.4|12598.4|12631.6|12571.6|12661.6|12601.6|12526.1|12501.6|21
1626102000000|2021-07-12 15:00:00|12629.5|12569.5|12636.6|12576.6|12636.6|12576.6|12621.6|12561.6|0
1626102300000|2021-07-12 15:05:00|12639.1|12579.1|12686.7|12626.7|12686.7|12626.7|12639.1|12579.1|1
1626102600000|2021-07-12 15:10:00|12688.8|12628.8|12694.2|12634.2|12696.7|12636.7|12688.8|12628.8|0
1626102900000|2021-07-12 15:15:00|12688.5|12648.5|12686.2|12662.2|12689.2|12662.2|12686.2|12648.5|0
1626103500000|2021-07-12 15:25:00|12734.2|12674.2|12749.2|12689.2|12749.2|12694.7|12688.7|12651.7|7
1626103800000|2021-07-12 15:30:00|12749.5|12689.5|12734.5|12674.5|12757|12697|12727|12667|2
1626104100000|2021-07-12 15:35:00|12734.6|12674.6|12732.1|12672.1|12741.7|12681.7|12727.1|12667.1|0
1626104400000|2021-07-12 15:40:00|12729.9|12669.9|12734.6|12674.6|12734.6|12674.6|12727.1|12667.1|0
1626105000000|2021-07-12 15:50:00|12732.1|12672.1|12734.6|12674.6|12734.6|12674.6|12732.1|12672.1|1
1626105300000|2021-07-12 15:55:00|12737.1|12677.1|12722.1|12662.1|12737.1|12677.1|12707.1|12649.6|4
1626105600000|2021-07-12 16:00:00|12717.8|12657.8|12727.1|12667.1|12727.1|12667.1|12717.1|12657.1|2
1626105900000|2021-07-12 16:05:00|12725|12665|12711.8|12651.8|12725|12671.8|12704.3|12644.3|4
1626106200000|2021-07-12 16:10:00|12714.3|12654.3|12711.8|12651.8|12716.8|12656.8|12711.8|12651.8|0
1626106500000|2021-07-12 16:15:00|12711.9|12651.9|12708.9|12684.9|12711.9|12684.9|12708.9|12651.9|0
1626106800000|2021-07-12 16:20:00|12713.9|12689.9|12716.9|12656.9|12716.9|12689.9|12711.9|12651.9|1
1626107100000|2021-07-12 16:25:00|12716.6|12656.6|12671.9|12631.9|12719.1|12659.1|12667.9|12629.4|11
1626107400000|2021-07-12 16:30:00|12666.6|12606.6|12654.4|12594.4|12666.6|12606.6|12654.4|12594.4|12
1626108000000|2021-07-12 16:40:00|12658.8|12598.8|12659.4|12599.4|12659.4|12599.4|12658.8|12598.8|0
1626108300000|2021-07-12 16:45:00|12651.6|12611.6|12686.3|12626.3|12686.3|12626.3|12651.6|12599.8|4
1626108600000|2021-07-12 16:50:00|12691.3|12631.3|12698.5|12658.5|12698.5|12658.5|12688.8|12628.8|1
1626108900000|2021-07-12 16:55:00|12717|12657|12717|12657|12717|12657|12717|12657|3
1626109200000|2021-07-12 17:00:00|12717.9|12657.9|12731|12671|12731|12671|12717.9|12657.9|2
1626109500000|2021-07-12 17:05:00|12733.2|12673.2|12733.5|12673.5|12733.5|12673.5|12733.2|12673.2|0
1626110100000|2021-07-12 17:15:00|12731.4|12671.4|12742.9|12682.9|12742.9|12682.9|12731.4|12671.4|0
1626110400000|2021-07-12 17:20:00|12744.9|12684.9|12747|12687|12747|12687|12744.5|12684.5|3
1626110700000|2021-07-12 17:25:00|12747.1|12687.1|12734.6|12694.6|12747.1|12698|12734.6|12684.6|3
1626111000000|2021-07-12 17:30:00|12739.6|12679.6|12704|12664|12739.6|12679.6|12701.7|12644.6|4
1626111300000|2021-07-12 17:35:00|12702.1|12662.1|12732.1|12672.1|12737.1|12677.1|12699.6|12658.3|3
1626111600000|2021-07-12 17:40:00|12715.6|12675.6|12689.9|12649.9|12715.6|12680.4|12684.1|12649.6|4
1626111900000|2021-07-12 17:45:00|12684.4|12660.4|12689.9|12649.9|12692.4|12660.4|12684.1|12649.9|0
1626112200000|2021-07-12 17:50:00|12690|12650|12679.5|12655.5|12690|12655.8|12679.5|12650|0
1626112500000|2021-07-12 17:55:00|12677.3|12653.3|12727.5|12667.5|12727.5|12667.5|12674.5|12650|12
1626177600000|2021-07-13 12:00:00|12697.7|12637.7|12705.6|12645.6|12708.1|12653.2|12646.5|12622|10
1626177900000|2021-07-13 12:05:00|12707.4|12647.4|12698.7|12674.7|12725.6|12674.7|12692.6|12647.4|10
1626178200000|2021-07-13 12:10:00|||||||||2
1626178500000|2021-07-13 12:15:00|12697.3|12673.3|12683.2|12623.2|12697.8|12673.3|12683.2|12623.2|4
1626178800000|2021-07-13 12:20:00|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|12688.2|12628.2|1
1626179100000|2021-07-13 12:25:00|12687.8|12627.8|12682.8|12642.8|12687.8|12642.8|12680.3|12627.8|2
1626179400000|2021-07-13 12:30:00|||||||||2
1626179700000|2021-07-13 12:35:00|12682.9|12642.9|12682.9|12642.9|12682.9|12642.9|12682.9|12642.9|1
1626180000000|2021-07-13 12:40:00|12677.4|12653.4|12712.9|12652.9|12722.9|12662.9|12677.4|12652.9|15
1626180300000|2021-07-13 12:45:00|12710.7|12650.7|12715.4|12655.4|12737.9|12688.7|12707.4|12647.9|8
1626180600000|2021-07-13 12:50:00|12697.9|12637.9|12700.4|12640.4|12700.4|12640.4|12697.9|12637.9|1
1626180900000|2021-07-13 12:55:00|12712.9|12652.9|12715.4|12655.4|12722.9|12662.9|12712.9|12652.9|3
1626181200000|2021-07-13 13:00:00|12717.9|12657.9|12777.2|12717.2|12810.4|12750.4|12717.9|12657.9|65
1626181500000|2021-07-13 13:05:00|12779.4|12719.4|12756.9|12696.9|12779.4|12719.4|12756.9|12696.9|0
1626181800000|2021-07-13 13:10:00|12759|12699|12764.4|12704.4|12764.4|12704.4|12759|12699|0
1626182100000|2021-07-13 13:15:00|12766.5|12706.5|12774.4|12714.4|12774.4|12714.4|12764.7|12704.7|0
1626182400000|2021-07-13 13:20:00|12776.5|12716.5|12786.9|12726.9|12786.9|12726.9|12774.4|12714.4|0
1626182700000|2021-07-13 13:25:00|12789|12729|12806.2|12766.2|12811.6|12766.2|12789|12729|6
1626183000000|2021-07-13 13:30:00|12802.5|12778.5|12796.6|12736.6|12806.2|12781.7|12783.7|12723.7|27
1626183300000|2021-07-13 13:35:00|12798.7|12738.7|12798.7|12738.7|12798.7|12738.7|12798.7|12738.7|0
1626183600000|2021-07-13 13:40:00|12796.6|12736.6|12783|12723|12796.6|12736.6|12775.5|12723|2
1626183900000|2021-07-13 13:45:00|12775.2|12735.2|12767.9|12743.9|12777.7|12748.6|12767.9|12735.2|2
1626184200000|2021-07-13 13:50:00|12767.6|12743.6|12768.1|12728.1|12770.6|12743.6|12767.6|12728.1|1
1626184500000|2021-07-13 13:55:00||12708.1||12708.1||12708.1||12708.1|0
1626184800000|2021-07-13 14:00:00|12766.6|12726.6|12762.6|12738.6|12768.1|12738.6|12762.2|12726.6|1
1626185100000|2021-07-13 14:05:00|12768.1|12728.1|12725.6|12685.6|12768.1|12728.1|12725.2|12670.6|6
1626185400000|2021-07-13 14:10:00|12697.6|12673.6|12692.3|12668.3|12697.6|12673.6|12692.3|12668.3|7
1626186000000|2021-07-13 14:20:00|12698.2|12658.2|12697.8|12657.8|12698.2|12658.2|12697.8|12657.8|3
1626186300000|2021-07-13 14:25:00|12712.8|12652.8|12725.3|12665.3|12728.9|12668.9|12712.8|12652.8|8
1626186600000|2021-07-13 14:30:00||12685.3||12685.3||12685.3||12685.3|2
1626186900000|2021-07-13 14:35:00|12723.2|12683.2|12722.8|12682.8|12740.3|12688.7|12707.3|12680.3|3
1626187200000|2021-07-13 14:40:00|12723.6|12683.6|12727.4|12703.4|12745.7|12703.4|12704.8|12677.8|12
1626187500000|2021-07-13 14:45:00|12737.5|12697.5|12727.7|12703.7|12737.9|12703.7|12727.7|12697.5|0
1626187800000|2021-07-13 14:50:00|12727.4|12703.4|12737.4|12713.4|12750.4|12713.4|12727.4|12703.4|1
1626188400000|2021-07-13 15:00:00|12751.8|12711.8|12767.9|12727.9|12772.4|12748.4|12747.4|12702.9|7
1626188700000|2021-07-13 15:05:00|12766|12742|12777.9|12737.9|12783.6|12753.4|12766|12737.9|7
1626189000000|2021-07-13 15:10:00|12768.6|12708.6|12782.9|12742.9|12787.9|12742.9|12765.8|12705.8|2
1626189600000|2021-07-13 15:20:00|12783|12743|12783|12743|12783|12743|12783|12743|0
1626190200000|2021-07-13 15:30:00|12777.5|12753.5|12777.5|12753.5|12783.3|12753.5|12777.5|12743.3|0
1626190500000|2021-07-13 15:35:00|12781.8|12757.8|12778|12738|12782.5|12758.5|12778|12738|5
1626190800000|2021-07-13 15:40:00|12777|12717|12777|12717|12779.1|12719.1|12777|12717|1
1626191100000|2021-07-13 15:45:00|12758.4|12718.4|12757|12717|12759.1|12719.1|12741.5|12717|1
1626191400000|2021-07-13 15:50:00|12754.9|12714.9|12757|12717|12757|12717|12754.5|12714.5|3
1626191700000|2021-07-13 15:55:00|12759.1|12719.1|12757|12717|12759.1|12719.1|12757|12717|0
1626192000000|2021-07-13 16:00:00|12759.2|12719.2|12757|12717|12759.2|12719.2|12754.5|12714.5|0
1626192600000|2021-07-13 16:10:00|12754.5|12714.5|12756|12696|12761|12729|12748.3|12693.8|6
1626192900000|2021-07-13 16:15:00|12752.7|12712.7|12760.6|12700.6|12760.6|12712.7|12752.7|12696|1
1626193500000|2021-07-13 16:25:00|12765.6|12705.6|12799.6|12759.6|12799.6|12760.8|12765.6|12705.6|10
1626193800000|2021-07-13 16:30:00|12787.3|12763.3|12792.8|12752.8|12811.7|12767.1|12779.8|12751.7|8
1626194100000|2021-07-13 16:35:00|12790.7|12730.7|12770.3|12730.3|12795.3|12735.3|12770.3|12722.8|3
1626194400000|2021-07-13 16:40:00|12770|12730|12741.4|12701.4|12770.3|12730|12737.7|12688.9|4
1626194700000|2021-07-13 16:45:00|12738.9|12698.9|12732.5|12692.5|12744.7|12698.9|12732.5|12684.7|0
1626195000000|2021-07-13 16:50:00|12732.2|12692.2|12730.6|12706.6|12734.3|12706.6|12730.6|12692.2|0
1626195300000|2021-07-13 16:55:00|12735.2|12711.2|12732.2|12692.2|12739|12711.2|12732.2|12692.2|13
1626195600000|2021-07-13 17:00:00|12739.7|12679.7|12739.7|12679.7|12739.7|12679.7|12739.7|12679.7|1
1626195900000|2021-07-13 17:05:00|12742.2|12682.2|12793.3|12733.3|12793.3|12733.3|12724.7|12682.2|9
1626196200000|2021-07-13 17:10:00|12778.3|12738.3|12764|12704|12778.3|12738.3|12732.8|12700.8|4
1626196500000|2021-07-13 17:15:00|12763.6|12703.6|12758.7|12698.7|12763.6|12703.6|12758.7|12698.7|0
1626196800000|2021-07-13 17:20:00|12761.2|12701.2|12758.7|12698.7|12763.3|12703.3|12758.7|12698.7|0
1626197100000|2021-07-13 17:25:00|12763.3|12703.3|12765.3|12741.3|12768.7|12741.3|12755.3|12701.2|11
1626197400000|2021-07-13 17:30:00|12775.3|12751.3|12785.3|12761.3|12787.5|12763.5|12775.3|12751.3|14
1626197700000|2021-07-13 17:35:00|12781.1|12757.1|12777.8|12753.8|12781.1|12757.1|12777.8|12753.8|1
1626198000000|2021-07-13 17:40:00|12777.9|12753.9|12770.9|12730.9|12784.8|12753.9|12755.4|12724.8|4
1626198300000|2021-07-13 17:45:00|12775.9|12735.9|12750.9|12710.9|12788.4|12736.2|12750.9|12704.1|19
1626198600000|2021-07-13 17:50:00|12763.4|12703.4|12783.4|12723.4|12787.7|12740.9|12753.9|12703.4|2
1626198900000|2021-07-13 17:55:00|12775.5|12735.5|12794.8|12734.8|12794.8|12766.4|12765.4|12723.4|6
1626264000000|2021-07-14 12:00:00|12781.5|12721.5|12965.6|12905.6|12966.5|12932.4|12779|12719|35
1626264300000|2021-07-14 12:05:00|12951.5|12891.5|12911.8|12887.8|12951.5|12892|12911|12881.1|4
1626264600000|2021-07-14 12:10:00|12896.8|12872.8|12879.8|12819.8|12907.3|12872.8|12873.1|12813.1|10
1626264900000|2021-07-14 12:15:00|12877.8|12817.8|12905.3|12845.3|12905.3|12859.6|12857.8|12797.8|0
1626265200000|2021-07-14 12:20:00|12894.8|12834.8|12891.9|12831.9|12898.2|12838.2|12889|12829|6
1626265500000|2021-07-14 12:25:00|12900.3|12840.3|12901.2|12841.2|12901.2|12849.1|12889.1|12836.5|1
1626265800000|2021-07-14 12:30:00|12889.5|12865.5|12890.7|12866.7|12896.2|12868.8|12889.5|12855.8|2
1626266100000|2021-07-14 12:35:00|12890.3|12866.3|12888.3|12828.3|12891.5|12866.3|12888.3|12828.3|4
1626266400000|2021-07-14 12:40:00|12890.4|12830.4|12888.7|12828.7|12895.8|12835.8|12888.3|12828.3|1
1626266700000|2021-07-14 12:45:00|12886.6|12826.6|12893.7|12853.7|12901.2|12853.7|12884.9|12824.9|4
1626267000000|2021-07-14 12:50:00|12889.9|12865.9|12891.2|12831.2|12901.6|12866.7|12857|12797|9
1626267300000|2021-07-14 12:55:00|12886.6|12826.6|12864.5|12804.5|12889.1|12829.1|12864.5|12804.5|0
1626267600000|2021-07-14 13:00:00|12872|12812|12872.4|12812.4|12872.4|12812.4|12872|12812|1
1626267900000|2021-07-14 13:05:00|12875|12815|12877.5|12817.5|12877.5|12817.5|12875|12815|0
1626268800000|2021-07-14 13:20:00|12875|12815|12887.5|12827.5|12887.5|12827.5|12875|12815|0
1626269100000|2021-07-14 13:25:00|12860|12800|12860|12800|12860|12800|12860|12800|5
1626269400000|2021-07-14 13:30:00|12868.6|12844.6|12876.6|12816.6|12879.1|12845.5|12852.5|12792.5|13
1626269700000|2021-07-14 13:35:00|12879.1|12819.1|12896.2|12872.2|12898.7|12874.7|12871.2|12819.1|8
1626270000000|2021-07-14 13:40:00|12896.3|12872.3|12896.8|12856.8|12896.8|12872.3|12895|12856.8|3
1626270900000|2021-07-14 13:55:00|12895.1|12871.1|12886.7|12862.7|12908|12884|12886.7|12856.8|20
1626271200000|2021-07-14 14:00:00|12896.8|12856.8|12905.5|12881.5|12911|12884|12883|12851|10
1626271500000|2021-07-14 14:05:00|12898.9|12858.9|12908|12884|12908|12884|12898.9|12858.9|17
1626271800000|2021-07-14 14:10:00|12897.2|12837.2|12908|12884|12908|12884|12897.2|12837.2|7
1626272100000|2021-07-14 14:15:00|12908.1|12884.1|12912.3|12888.3|12912.3|12888.3|12908.1|12884.1|8
1626272400000|2021-07-14 14:20:00|12914|12890|12914|12890|12914|12890|12914|12890|3
1626273000000|2021-07-14 14:30:00|12916.5|12892.5|12910.3|12886.3|12916.5|12892.5|12909.4|12885.4|19
1626273300000|2021-07-14 14:35:00|12908.2|12884.2|12894.8|12870.8|12914.5|12888.4|12882.3|12843.6|18
1626273600000|2021-07-14 14:40:00|12887.3|12863.3|12887.7|12863.7|12900.7|12866.6|12882.3|12858.3|4
1626273900000|2021-07-14 14:45:00|12871.4|12847.4|12884|12844|12884|12847.4|12871|12844|2
1626274200000|2021-07-14 14:50:00|12884.4|12860.4|12900.3|12876.3|12900.3|12876.3|12884.4|12860.4|1
1626274500000|2021-07-14 14:55:00|12899.9|12875.9|12911.6|12887.6|12914.6|12887.6|12899.9|12854.6|5
1626274800000|2021-07-14 15:00:00|12904.1|12844.1|12892.4|12868.4|12904.1|12878.4|12885.3|12839.5|11
1626275400000|2021-07-14 15:10:00|12892.8|12868.8|12892.8|12868.8|12892.8|12868.8|12892.8|12868.8|0
1626275700000|2021-07-14 15:15:00|12912.1|12872.1|12899.9|12875.9|12914.1|12890.1|12899.9|12872.1|12
1626276000000|2021-07-14 15:20:00|12897.8|12873.8|12897.8|12873.8|12897.8|12873.8|12897.8|12873.8|0
1626276300000|2021-07-14 15:25:00|12899.9|12875.9|12899.9|12875.9|12899.9|12875.9|12899.9|12875.9|0
1626276600000|2021-07-14 15:30:00|12900|12876|12900|12876|12900|12876|12897.5|12873.5|7
1626276900000|2021-07-14 15:35:00|12882.1|12842.1|12892|12868|12910.9|12868|12882.1|12842.1|26
1626277200000|2021-07-14 15:40:00|12890.8|12866.8|12888.8|12828.8|12900.9|12871.4|12862|12824.1|7
1626277500000|2021-07-14 15:45:00|12898.8|12838.8|12905.5|12865.5|12905.5|12865.5|12888.4|12836.3|1
1626278100000|2021-07-14 15:55:00|12919.7|12859.7|12898.4|12858.4|12919.7|12876|12880.5|12826.3|13
1626278400000|2021-07-14 16:00:00|12896.3|12856.3|12888.8|12864.8|12900.9|12866.8|12888.3|12856.3|2
1626278700000|2021-07-14 16:05:00|12889.2|12865.2|12901.4|12861.4|12901.4|12865.2|12889.2|12861.4|2
1626279000000|2021-07-14 16:10:00|12915.6|12855.6|12915.6|12855.6|12915.6|12855.6|12915.6|12855.6|1
1626279300000|2021-07-14 16:15:00|12916|12856|12900.5|12876.5|12916|12883.6|12900.5|12856|7
1626279600000|2021-07-14 16:20:00|12910.6|12870.6|12905.1|12881.1|12910.6|12881.1|12904.7|12870.6|0
1626279900000|2021-07-14 16:25:00|12920.6|12880.6|12925.2|12865.2|12927.3|12897.8|12914.3|12865.2|26
1626280200000|2021-07-14 16:30:00|12929.4|12869.4|12929.8|12869.8|12929.8|12869.8|12922.7|12862.7|4
1626280500000|2021-07-14 16:35:00|12925.6|12865.6|12920.2|12860.2|12925.6|12865.6|12920.2|12860.2|0
1626280800000|2021-07-14 16:40:00|12918.1|12858.1|12924.8|12864.8|12924.8|12864.8|12917.7|12857.7|0
1626281100000|2021-07-14 16:45:00|12922.7|12862.7|12919.9|12859.9|12922.8|12867.8|12907.8|12859.9|3
1626281400000|2021-07-14 16:50:00|12908.2|12868.2|12910.7|12870.7|12910.7|12870.7|12906.1|12866.1|4
1626281700000|2021-07-14 16:55:00|12906.1|12866.1|12906.9|12866.9|12906.9|12879.1|12902.3|12866.1|10
1626282000000|2021-07-14 17:00:00|12918.6|12858.6|12901.4|12877.4|12925.7|12877.4|12896.8|12856.5|3
1626282300000|2021-07-14 17:05:00|12907.7|12883.7|12920.7|12880.7|12920.7|12886.6|12907.7|12880.7|0
1626282600000|2021-07-14 17:10:00|12922.4|12882.4|12900.6|12876.6|12922.4|12882.4|12900.6|12876.6|13
1626282900000|2021-07-14 17:15:00|12902.7|12878.7|12902.7|12878.7|12902.7|12878.7|12902.7|12878.7|1
1626283200000|2021-07-14 17:20:00|12903.2|12879.2|12903.2|12879.2|12903.2|12879.2|12903.2|12879.2|0
1626283500000|2021-07-14 17:25:00|12912.8|12888.8|12925|12885|12942.4|12908.8|12912.8|12880.4|16
1626283800000|2021-07-14 17:30:00|12922|12898|12925.4|12865.4|12927.5|12898|12883.2|12836.6|27
1626284100000|2021-07-14 17:35:00|12927.5|12867.5|12930|12870|12930|12870|12927.5|12867.5|1
1626284400000|2021-07-14 17:40:00|12915|12875|12914.6|12874.6|12915|12880.9|12904.9|12874.6|11
1626284700000|2021-07-14 17:45:00|12916.7|12876.7|12916.7|12876.7|12916.7|12876.7|12916.7|12876.7|0
1626285000000|2021-07-14 17:50:00|12919.2|12879.2|12920.4|12896.4|12920.4|12896.4|12913.7|12879.2|0
1626285300000|2021-07-14 17:55:00|12922.9|12898.9|12913|12853|12936.8|12903.1|12913|12853|13
1626350400000|2021-07-15 12:00:00|12917.5|12857.5|13531.7|13471.7|13546.4|13486.4|12880.9|12839.2|304
1626350700000|2021-07-15 12:05:00|13533.8|13473.8|13178.1|13118.1|13534.2|13474.2|13170.4|13118.1|65
1626351000000|2021-07-15 12:10:00|13173.1|13113.1|13170.7|13146.7|13225.6|13165.6|13144.2|13108.8|14
1626351300000|2021-07-15 12:15:00|13198.7|13138.7|13139.4|13099.4|13203.9|13179.9|13128.9|13078|11
1626351600000|2021-07-15 12:20:00|13129.8|13105.8|13146.7|13106.7|13152.1|13106.7|13125.3|13090.8|4
1626351900000|2021-07-15 12:25:00|13147.1|13107.1|13193|13133|13193.4|13135.8|13147.1|13107.1|19
1626352200000|2021-07-15 12:30:00|13193.4|13133.4|13173.7|13133.7|13195.9|13151.7|13170.7|13128.4|30
1626352500000|2021-07-15 12:35:00|13161.6|13137.6|13142.8|13118.8|13176.2|13141.3|13142.8|13111.3|29
1626352800000|2021-07-15 12:40:00|13145.3|13121.3|13226.3|13166.3|13226.3|13174.3|13145.3|13121.3|52
1626353100000|2021-07-15 12:45:00|13206|13166|13193.3|13169.3|13206|13179.3|13193.3|13161.3|23
1626353400000|2021-07-15 12:50:00|13189.9|13165.9|13177.9|13137.9|13207.2|13176.4|13177.9|13117.9|24
1626353700000|2021-07-15 12:55:00|13180|13140|13177.6|13117.6|13180.4|13140.4|13177.6|13117.6|3
1626354000000|2021-07-15 13:00:00|13173.5|13113.5|13169.9|13145.9|13189.6|13145.9|13169.9|13113.5|18
1626354300000|2021-07-15 13:05:00|13180|13140|13131.6|13107.6|13180|13150.5|13131.6|13106.3|14
1626354600000|2021-07-15 13:10:00|13129.1|13105.1|13134.3|13094.3|13142.2|13105.1|13129.1|13082.2|22
1626354900000|2021-07-15 13:15:00|13130.4|13106.4|13140.4|13116.4|13142.5|13116.4|13130.4|13102.5|1
1626355200000|2021-07-15 13:20:00|13138.4|13114.4|13152.1|13112.1|13152.1|13125.1|13130.4|13106.4|10
1626355500000|2021-07-15 13:25:00|13152.6|13112.6|13159.1|13135.1|13187.1|13150.6|13146.6|13112.6|9
1626355800000|2021-07-15 13:30:00|13190|13166|13224.6|13184.6|13229.2|13202.2|13185.7|13161.7|51
1626356100000|2021-07-15 13:35:00|13226.7|13186.7|13244.9|13220.9|13245.4|13220.9|13224.6|13184.6|20
1626356400000|2021-07-15 13:40:00|13233.3|13173.3|13238.3|13198.3|13243.3|13202.9|13223.3|13171.3|15
1626356700000|2021-07-15 13:45:00|13210.1|13170.1|13215.1|13191.1|13215.6|13191.1|13210.1|13170.1|7
1626357000000|2021-07-15 13:50:00|13227.4|13203.4|13243.1|13203.1|13252.6|13228.6|13227.4|13180.6|32
1626357300000|2021-07-15 13:55:00|13245.6|13205.6|13230.6|13170.6|13247.6|13223.6|13225.1|13168.1|20
1626357600000|2021-07-15 14:00:00|13230.1|13206.1|13253.8|13229.8|13253.8|13229.8|13230.1|13203.1|12
1626357900000|2021-07-15 14:05:00|13255.8|13231.8|13270.1|13246.1|13270.6|13246.1|13247.6|13210.6|8
1626358200000|2021-07-15 14:10:00|13269.2|13245.2|13235.8|13211.8|13271.7|13247.7|13232.9|13198.8|14
1626358500000|2021-07-15 14:15:00|13238.3|13214.3|13200.1|13176.1|13245|13221|13199.7|13175.7|14
1626358800000|2021-07-15 14:20:00|13199.7|13175.7|13239.7|13215.7|13250.2|13217.7|13199.7|13175.7|4
1626359100000|2021-07-15 14:25:00|13243.8|13219.8|13246.8|13222.8|13254.7|13230.7|13243.8|13219.8|13
1626359400000|2021-07-15 14:30:00|13248.8|13224.8|13253.8|13229.8|13253.8|13229.8|13248.8|13224.8|1
1626359700000|2021-07-15 14:35:00|13253.4|13229.4|13242.2|13218.2|13270|13246|13242.2|13218.2|19
1626360000000|2021-07-15 14:40:00|13241.8|13217.8|13199.7|13175.7|13241.8|13217.8|13199.7|13175.7|14
1626360300000|2021-07-15 14:45:00|13199.8|13175.8|13209.8|13185.8|13229.8|13197.8|13199.8|13168|3
1626360600000|2021-07-15 14:50:00|13214.8|13190.8|13245|13221|13248|13221|13212.3|13188|13
1626360900000|2021-07-15 14:55:00|13261.4|13221.4|13247.3|13223.3|13263.9|13223.9|13242.3|13218.3|7
1626361200000|2021-07-15 15:00:00|13246|13222|13250.1|13226.1|13255.1|13231.1|13246|13222|10
1626361500000|2021-07-15 15:05:00|||||||||1
1626361800000|2021-07-15 15:10:00|13255.1|13231.1|13263.1|13223.1|13270.1|13246.1|13255.1|13223.1|12
1626362100000|2021-07-15 15:15:00|13279|13219|13274|13234|13279|13234|13274|13219|20
1626362400000|2021-07-15 15:20:00|13268.5|13244.5|13283.1|13223.1|13285.1|13261.1|13268.5|13223.1|14
1626362700000|2021-07-15 15:25:00|13279|13219|13272.6|13248.6|13279|13248.6|13266.1|13218.1|3
1626363000000|2021-07-15 15:30:00|13274.7|13250.7|13280.1|13256.1|13280.1|13256.1|13274.7|13250.7|5
1626363300000|2021-07-15 15:35:00|13278.1|13254.1|13289.7|13265.7|13292.3|13265.7|13278.1|13252.3|2
1626363600000|2021-07-15 15:40:00|13290.2|13266.2|13282.7|13258.7|13290.2|13266.2|13282.7|13258.7|7
1626363900000|2021-07-15 15:45:00|13286.8|13262.8|13289.9|13265.9|13299.9|13275.9|13286.8|13262.8|21
1626364200000|2021-07-15 15:50:00|13300.4|13260.4|13324|13300|13329.5|13300|13287.4|13260.4|15
1626364500000|2021-07-15 15:55:00|13322|13298|13312|13288|13322|13298|13299.5|13275|12
1626364800000|2021-07-15 16:00:00|13317|13293|13318.2|13294.2|13326.5|13302.5|13317|13293|11
1626365100000|2021-07-15 16:05:00|13320.2|13296.2|13320.2|13296.2|13320.2|13296.2|13318.2|13294.2|3
1626365400000|2021-07-15 16:10:00|13315.7|13291.7|13329.8|13269.8|13329.8|13294.2|13296.6|13266.9|16
1626365700000|2021-07-15 16:15:00|13332.3|13272.3|13301.6|13277.6|13332.3|13295.8|13301.6|13269.8|8
1626366000000|2021-07-15 16:20:00|13320.3|13280.3|13323.9|13299.9|13332.4|13299.9|13316.9|13272.4|8
1626366300000|2021-07-15 16:25:00|13326|13302|13317.6|13293.6|13340.8|13316.8|13309.2|13267.4|32
1626366600000|2021-07-15 16:30:00|13331.7|13291.7|13333.8|13309.8|13337.9|13310.9|13330.4|13291.7|16
1626366900000|2021-07-15 16:35:00|13341.8|13281.8|13315.1|13291.1|13344.3|13296.8|13315.1|13281.8|6
1626367200000|2021-07-15 16:40:00|13314.2|13290.2|13314.2|13290.2|13314.2|13290.2|13314.2|13290.2|3
1626367500000|2021-07-15 16:45:00|13314|13274|13296.3|13272.3|13314.2|13290.2|13295.8|13271.8|7
1626367800000|2021-07-15 16:50:00|13296.7|13272.7|13297.2|13273.2|13309.7|13284.3|13296.7|13269.7|4
1626368100000|2021-07-15 16:55:00|13297.7|13257.7|13282.2|13258.2|13297.7|13262.3|13281.7|13255.6|9
1626368400000|2021-07-15 17:00:00|13286.3|13262.3|13281.3|13257.3|13289.7|13265.7|13281.3|13257.3|5
1626368700000|2021-07-15 17:05:00|13283.8|13259.8|13281.3|13257.3|13285.9|13261.9|13281.3|13257.3|3
1626369000000|2021-07-15 17:10:00|13283.4|13259.4|13283.4|13259.4|13283.4|13259.4|13281.3|13257.3|1
1626369300000|2021-07-15 17:15:00|13281.8|13257.8|13284.3|13260.3|13284.8|13260.3|13277.2|13239.1|5
1626369600000|2021-07-15 17:20:00|13288.4|13264.4|13286.1|13262.1|13292.7|13268.7|13285.2|13261.2|13
1626369900000|2021-07-15 17:25:00|13288.2|13264.2|13334.4|13294.4|13344.4|13314.4|13286.1|13262.1|62
1626370200000|2021-07-15 17:30:00|13323.4|13299.4|13322.8|13262.8|13346.2|13314.4|13317.3|13262.8|12
1626370500000|2021-07-15 17:35:00|13324.8|13264.8|13311.4|13271.4|13327.3|13271.4|13311.4|13262.8|3
1626370800000|2021-07-15 17:40:00|13304.8|13264.8|13311.4|13271.4|13311.4|13275.3|13292.3|13264.8|4
1626371100000|2021-07-15 17:45:00|13311.5|13271.5|13336.7|13276.7|13337.1|13289.5|13299.4|13269.4|11
1626371400000|2021-07-15 17:50:00|13339.2|13279.2|13326.2|13302.2|13339.2|13304.7|13321.2|13279.2|5
1626371700000|2021-07-15 17:55:00|13332.3|13308.3|13427.8|13367.8|13427.8|13367.8|13332.3|13308.3|43
1626436800000|2021-07-16 12:00:00|13348.1|13288.1|13390|13330|13454.5|13394.5|13295.6|13235.6|35
1626437100000|2021-07-16 12:05:00|13385|13325|13392.5|13332.5|13407.5|13347.5|13340|13300|10
1626437400000|2021-07-16 12:10:00|13398.6|13338.6|13425|13365|13427.5|13367.5|13398.6|13338.6|0
1626437700000|2021-07-16 12:15:00|13425.1|13365.1|13417.6|13357.6|13435.1|13375.1|13417.6|13357.6|6
1626438000000|2021-07-16 12:20:00|13420.1|13360.1|13427.6|13367.6|13427.6|13367.6|13420.1|13360.1|1
1626438300000|2021-07-16 12:25:00|13425.6|13365.6|13432.6|13372.6|13437.6|13400.6|13404.6|13365.1|14
1626438600000|2021-07-16 12:30:00|13430.6|13370.6|13400.1|13340.1|13432.6|13372.6|13400.1|13340.1|17
1626438900000|2021-07-16 12:35:00|13395.1|13335.1|13395.1|13335.1|13395.1|13335.1|13392.6|13332.6|2
1626439200000|2021-07-16 12:40:00|13393.1|13333.1|13342.6|13302.6|13395.1|13338.1|13342.6|13302.6|10
1626439500000|2021-07-16 12:45:00|13343.1|13303.1|13343.1|13303.1|13343.1|13303.1|13343.1|13303.1|0
1626439800000|2021-07-16 12:50:00|13345.6|13305.6|13369.7|13329.7|13371.8|13329.7|13345.6|13305.6|3
1626440100000|2021-07-16 12:55:00|13370.6|13330.6|13345.6|13305.6|13371.1|13331.1|13345.6|13299.2|6
1626440400000|2021-07-16 13:00:00|13348|13308|13363.1|13303.1|13370.1|13346.1|13343.1|13295.6|8
1626440700000|2021-07-16 13:05:00|13363.2|13303.2|13363.2|13303.2|13363.2|13303.2|13363.2|13303.2|0
1626441000000|2021-07-16 13:10:00|13365.7|13305.7|13366.2|13306.2|13366.2|13306.2|13365.7|13305.7|0
1626441600000|2021-07-16 13:20:00|13373.7|13313.7|13375.7|13315.7|13405.3|13364.7|13370.2|13313.7|12
1626441900000|2021-07-16 13:25:00|13375.2|13315.2|13375.2|13315.2|13380.2|13327.2|13349.7|13315.2|1
1626442200000|2021-07-16 13:30:00|13377.7|13317.7|13359.7|13335.7|13392.8|13351.2|13357.2|13317.7|9
1626442500000|2021-07-16 13:35:00|||||||||1
1626442800000|2021-07-16 13:40:00|13359.8|13335.8|13359.8|13335.8|13359.8|13335.8|13359.8|13335.8|0
1626443100000|2021-07-16 13:45:00|13359.3|13335.3|13325.7|13265.7|13360.7|13335.3|13294.8|13255.7|10
1626443400000|2021-07-16 13:50:00|13325.8|13265.8|13327.8|13267.8|13327.8|13268.7|13308.7|13260.3|1
1626443700000|2021-07-16 13:55:00|13305.7|13265.7|13282.8|13222.8|13305.7|13265.7|13271.7|13211.7|5
1626444000000|2021-07-16 14:00:00|13301.7|13241.7|13261.3|13201.3|13335.3|13293.3|13261.3|13201.3|31
1626444300000|2021-07-16 14:05:00|13260.3|13200.3|13292.8|13232.8|13292.8|13235.3|13260.3|13200.3|3
1626444600000|2021-07-16 14:10:00|13300.3|13240.3|13310.3|13250.3|13310.3|13250.3|13300.3|13240.3|0
1626444900000|2021-07-16 14:15:00|13302.8|13262.8|13309.8|13249.8|13340.3|13295.3|13302.8|13249.8|17
1626445200000|2021-07-16 14:20:00|13310.3|13250.3|13262.3|13202.3|13320.3|13260.8|13243.3|13202.3|16
1626445500000|2021-07-16 14:25:00|13254.3|13214.3|13232.8|13172.8|13264.8|13236.3|13208.7|13157.8|16
1626445800000|2021-07-16 14:30:00|13220.8|13180.8|13250.8|13190.8|13274.8|13214.8|13220.3|13172.3|6
1626446100000|2021-07-16 14:35:00|13240.7|13180.7|13225.3|13185.3|13240.7|13203.3|13217.3|13173.3|6
1626446400000|2021-07-16 14:40:00|13252.8|13192.8|13242.3|13218.3|13255.3|13218.3|13242.3|13190.3|1
1626446700000|2021-07-16 14:45:00|13236.3|13212.3|13240.3|13200.3|13262.8|13212.3|13227.3|13198.8|7
1626447000000|2021-07-16 14:50:00|13237.8|13197.8|13242.8|13182.8|13247.4|13223.3|13217.3|13182.8|6
1626447300000|2021-07-16 14:55:00|13243.3|13183.3|13224.9|13200.9|13245.3|13200.9|13221.9|13177.9|7
1626447600000|2021-07-16 15:00:00|13220.8|13196.8|13247.9|13207.9|13250.4|13207.9|13199.9|13157.9|14
1626447900000|2021-07-16 15:05:00|13235.4|13175.4|13232.9|13172.9|13242.9|13182.9|13232.9|13172.9|12
1626448500000|2021-07-16 15:15:00|13227.9|13187.9|13232.9|13172.9|13234.8|13200.9|13221.9|13172.9|4
1626448800000|2021-07-16 15:20:00|13224.9|13184.9|13228.4|13168.4|13228.4|13187.9|13224.9|13168.4|2
1626449100000|2021-07-16 15:25:00|13227.9|13167.9|13220.4|13180.4|13227.9|13180.4|13219.9|13165.9|2
1626449400000|2021-07-16 15:30:00|||||||||1
1626449700000|2021-07-16 15:35:00|13222.9|13182.9|13207.9|13167.9|13222.9|13193.4|13207.9|13167.9|5
1626450000000|2021-07-16 15:40:00|13208|13168|13208|13168|13208|13168|13208|13168|0
1626450300000|2021-07-16 15:45:00|||||||||1
1626450600000|2021-07-16 15:50:00|13206|13166|13123|13063|13208|13168|13115.5|13055.5|36
1626450900000|2021-07-16 15:55:00|13110.5|13070.5|13072.5|13048.5|13118|13072|13072.5|13043|16
1626451200000|2021-07-16 16:00:00|13078|13018|12967.5|12943.5|13078|13028.5|12965|12938.5|77
1626451500000|2021-07-16 16:05:00|12965.5|12941.5|12813|12753|12967.5|12943.5|12785.5|12742|54
1626451800000|2021-07-16 16:10:00|12806.1|12782.1|12818|12758|12818|12785.5|12806.1|12752.1|12
1626452100000|2021-07-16 16:15:00|12810|12786|12749|12689|12810.5|12786|12658|12633.5|83
1626452400000|2021-07-16 16:20:00|12751.5|12691.5|12732.6|12692.6|12808.5|12758.5|12726.6|12668.5|34
1626452700000|2021-07-16 16:25:00|12733.5|12693.5|12749|12689|12791.5|12731.5|12691.5|12643.5|37
1626453000000|2021-07-16 16:30:00|12748.6|12688.6|12738.6|12698.6|12754.1|12698.6|12678.6|12654.6|30
1626453300000|2021-07-16 16:35:00|12756.6|12696.6|12736.1|12676.1|12756.6|12712.6|12703.1|12653.6|7
1626453600000|2021-07-16 16:40:00|12743.9|12683.9|12796.1|12736.1|12796.1|12736.1|12743.9|12683.9|10
1626453900000|2021-07-16 16:45:00|12798.6|12738.6|12791.1|12751.1|12798.6|12751.1|12745.6|12721.6|4
1626454200000|2021-07-16 16:50:00|12793.1|12753.1|12848.6|12808.6|12871.1|12811.1|12785.6|12725.6|14
1626454500000|2021-07-16 16:55:00|12841.8|12801.8|12876.7|12852.7|12885.6|12852.7|12803.6|12758.6|16
1626454800000|2021-07-16 17:00:00|12877.6|12853.6|12854.1|12794.1|12881.6|12853.6|12847.1|12787.1|7
1626455100000|2021-07-16 17:05:00|12853.6|12793.6|12840.1|12816.1|12862.1|12816.1|12795.6|12761.1|14
1626455400000|2021-07-16 17:10:00|12842.6|12818.6|12878.7|12854.7|12889.2|12854.7|12837.6|12795.6|11
1626455700000|2021-07-16 17:15:00|12874.6|12850.6|12858.1|12834.1|12874.6|12850.6|12858.1|12832.6|1
1626456000000|2021-07-16 17:20:00|12855.6|12831.6|12873.7|12833.7|12873.7|12835.2|12851.2|12827.2|8
1626456300000|2021-07-16 17:25:00|12873.2|12833.2|12877.7|12853.7|12884.2|12853.7|12857.7|12833.2|8
1626456600000|2021-07-16 17:30:00|12880.2|12856.2|12854.7|12830.7|12883.7|12858.7|12854.7|12830.7|8
1626456900000|2021-07-16 17:35:00|12852.2|12828.2|12852.2|12828.2|12852.2|12828.2|12852.2|12828.2|0
1626457200000|2021-07-16 17:40:00|12881.2|12841.2|12888.7|12828.7|12888.7|12859.2|12864.7|12827.2|13
1626457500000|2021-07-16 17:45:00|12876.7|12836.7|12876.7|12836.7|12876.7|12836.7|12876.7|12836.7|0
1626457800000|2021-07-16 17:50:00|12874.8|12850.8|12884.3|12824.3|12888.2|12852.3|12854.7|12822.2|14
1626458100000|2021-07-16 17:55:00|12886.3|12862.3|12792.7|12732.7|12890.3|12862.3|12792.7|12732.7|22
1626696000000|2021-07-19 12:00:00|12898.2|12838.2|12959.6|12899.6|12959.6|12899.6|12897.3|12838.2|13
1626696300000|2021-07-19 12:05:00|12965.9|12905.9|12974|12914|13004.6|12969.5|12958.5|12899.6|8
1626696600000|2021-07-19 12:10:00|12968.4|12908.4|12853.4|12793.4|12968.4|12908.4|12853.4|12793.4|17
1626696900000|2021-07-19 12:15:00|12855.9|12795.9|12838.4|12778.4|12855.9|12795.9|12783.9|12723.9|15
1626697200000|2021-07-19 12:20:00|12836.5|12776.5|12890.9|12830.9|12903.4|12843.4|12805.4|12770.9|8
1626697500000|2021-07-19 12:25:00|12904.1|12844.1|12929.8|12869.8|12933.5|12873.5|12904.1|12844.1|8
1626697800000|2021-07-19 12:30:00|12924.8|12864.8|12924.8|12864.8|12939.8|12879.8|12924.8|12864.8|10
1626698100000|2021-07-19 12:35:00|12926.7|12866.7|12934.2|12874.2|12934.2|12874.2|12925.4|12865.4|4
1626698400000|2021-07-19 12:40:00|12936.1|12876.1|12936.7|12876.7|12939.2|12879.2|12934.8|12874.8|3
1626698700000|2021-07-19 12:45:00|12931|12871|12932.9|12872.9|12932.9|12872.9|12895.4|12863.4|1
1626699000000|2021-07-19 12:50:00|12931|12871|12921.6|12861.6|12931|12871|12921.6|12861.6|2
1626699300000|2021-07-19 12:55:00|12921.7|12861.7|12921.7|12861.7|12921.7|12861.7|12921.7|12861.7|1
1626699600000|2021-07-19 13:00:00|12919.8|12859.8|12900.3|12840.3|12919.8|12859.8|12894.6|12834.6|3
1626699900000|2021-07-19 13:05:00|12890.9|12830.9|12888.4|12828.4|12890.9|12830.9|12888.4|12828.4|2
1626700200000|2021-07-19 13:10:00|12901.6|12841.6|12904.1|12844.1|12908.5|12871.5|12892.2|12832.2|4
1626700500000|2021-07-19 13:15:00|12909.1|12849.1|12908.5|12848.5|12911|12851|12904.1|12844.1|2
1626700800000|2021-07-19 13:20:00|12904.7|12844.7|12899.1|12839.1|12904.7|12844.7|12873.4|12813.4|8
1626701100000|2021-07-19 13:25:00|12906.7|12846.7|12908.6|12848.6|12908.6|12848.6|12904.2|12844.2|0
1626701400000|2021-07-19 13:30:00|12911|12851|12934.8|12874.8|12934.8|12874.8|12911|12851|5
1626701700000|2021-07-19 13:35:00|12934.9|12874.9|12931.1|12891.1|12934.9|12893|12931.1|12874.9|1
1626702000000|2021-07-19 13:40:00|12925|12901|12973.5|12913.5|12981|12952.2|12925|12893|17
1626702300000|2021-07-19 13:45:00|12975.4|12915.4|12963.5|12903.5|13002.3|12954.8|12963.5|12903.5|6
1626702600000|2021-07-19 13:50:00|12975.4|12915.4|12984.8|12924.8|12986.7|12926.7|12973.5|12913.5|1
1626702900000|2021-07-19 13:55:00|12986.7|12926.7|12987.3|12927.3|12989.2|12929.2|12984.8|12924.8|0
1626703200000|2021-07-19 14:00:00|12991.7|12931.7|12998.6|12938.6|12998.6|12938.6|12989.2|12929.2|6
1626703500000|2021-07-19 14:05:00|12996.1|12936.1|13051.7|13011.7|13056.7|13013.5|12989.2|12929.2|7
1626703800000|2021-07-19 14:10:00|13011|12991.7|12989.2|12929.2|13016|12991.7|12989.2|12929.2|7
1626704100000|2021-07-19 14:15:00|12962.4|12902.4|12923.6|12863.6|12989.2|12929.2|12878.6|12833.6|8
1626704400000|2021-07-19 14:20:00|12924.8|12864.8|12871.7|12831.7|12924.8|12871.1|12871.7|12824.2|8
1626704700000|2021-07-19 14:25:00|12871.3|12847.3|12901.1|12841.1|12902.5|12849.1|12871.3|12831.7|3
1626705000000|2021-07-19 14:30:00|12879.8|12839.8|12886.2|12826.2|12899.4|12846.2|12879.8|12826.2|7
1626705300000|2021-07-19 14:35:00|12883.7|12823.7|12898.7|12838.7|12898.7|12846.2|12883.7|12823.7|5
1626705600000|2021-07-19 14:40:00|12886.2|12846.2|12835.7|12811.7|12898.7|12846.2|12835.7|12811.7|10
1626705900000|2021-07-19 14:45:00|12870.7|12810.7|12866.2|12806.2|12870.7|12829.2|12838.2|12806.2|6
1626706200000|2021-07-19 14:50:00|12861.2|12821.2|12858.2|12834.2|12861.2|12834.2|12858.2|12821.2|0
1626706500000|2021-07-19 14:55:00|12871.2|12811.2|12813.2|12789.2|12871.2|12811.7|12813.2|12781.2|10
1626706800000|2021-07-19 15:00:00|12848.7|12788.7|12780.7|12756.7|12856.2|12811.2|12780.7|12756.7|3
1626707100000|2021-07-19 15:05:00|12798.2|12774.2|12823.7|12763.7|12823.7|12774.2|12780.7|12756.7|13
1626707400000|2021-07-19 15:10:00|12821.8|12761.8|12801.3|12761.3|12821.8|12761.8|12801.3|12753.8|0
1626707700000|2021-07-19 15:15:00|12798.8|12758.8|12768.3|12744.3|12798.8|12764.9|12768.3|12738.8|6
1626708000000|2021-07-19 15:20:00|12765.8|12741.8|12811.3|12751.3|12811.3|12751.3|12763.3|12739.3|2
1626708300000|2021-07-19 15:25:00|12815.1|12755.1|12821.3|12761.3|12821.3|12761.3|12815.1|12755.1|1
1626708600000|2021-07-19 15:30:00|12817.5|12757.5|12823.8|12763.8|12826.3|12769.3|12785.8|12755|3
1626708900000|2021-07-19 15:35:00|12798.3|12774.3|12828.8|12768.8|12828.8|12774.3|12798.3|12761.4|2
1626709200000|2021-07-19 15:40:00|12821.3|12761.3|12823.8|12763.8|12823.8|12763.8|12816.3|12756.3|0
1626709500000|2021-07-19 15:45:00|12823.9|12763.9|12823.9|12763.9|12838.9|12778.9|12823.9|12763.9|7
1626709800000|2021-07-19 15:50:00|12827.6|12767.6|12816.4|12776.4|12828.9|12776.4|12816.4|12767.6|1
1626710100000|2021-07-19 15:55:00|12813.9|12773.9|12813.9|12773.9|12813.9|12773.9|12813.9|12773.9|1
1626710400000|2021-07-19 16:00:00|12817.6|12777.6|12826.4|12766.4|12838.9|12796.9|12817.6|12763.9|3
1626710700000|2021-07-19 16:05:00|12823.9|12763.9|12811.4|12771.4|12823.9|12772|12811.4|12763.9|0
1626711000000|2021-07-19 16:10:00|12808.9|12768.9|12798.4|12774.4|12810.8|12775.6|12798.4|12768.9|0
1626711300000|2021-07-19 16:15:00|12802.2|12778.2|12818.4|12794.4|12823.9|12794.4|12802.2|12778.2|3
1626711600000|2021-07-19 16:20:00|12820.9|12796.9|12819|12759|12845.9|12821.9|12818.9|12758.9|14
1626711900000|2021-07-19 16:25:00|12811.5|12751.5|12779|12719|12836.5|12776.5|12770.4|12719|14
1626712200000|2021-07-19 16:30:00|12777.1|12717.1|12774.6|12714.6|12785.8|12725.8|12708.5|12679|34
1626712500000|2021-07-19 16:35:00|12776.5|12716.5|12794|12734|12804|12744|12764|12704|5
1626712800000|2021-07-19 16:40:00|12799|12739|12794|12734|12799|12739|12794|12734|0
1626713100000|2021-07-19 16:45:00|12790.2|12730.2|12766.5|12706.5|12790.2|12745.2|12726|12699|6
1626713400000|2021-07-19 16:50:00|12786.5|12726.5|12794|12734|12804|12761.5|12766.5|12706.5|4
1626713700000|2021-07-19 16:55:00|12797.8|12737.8|12831.5|12771.5|12839|12809.5|12751.5|12709|8
1626714000000|2021-07-19 17:00:00|12808.3|12768.3|12826.5|12766.5|12826.5|12768.3|12781.5|12721.5|1
1626714300000|2021-07-19 17:05:00|12836.5|12776.5|12832.8|12772.8|12851.6|12806.6|12816.1|12759|14
1626714600000|2021-07-19 17:10:00|12827.1|12767.1|12820.3|12760.3|12827.1|12767.8|12807.8|12760.3|0
1626714900000|2021-07-19 17:15:00|12825.3|12765.3|12825.3|12765.3|12825.3|12765.3|12825.3|12765.3|2
1626715200000|2021-07-19 17:20:00|12820.3|12760.3|12839.7|12779.7|12839.7|12779.7|12807.8|12760.3|2
1626715500000|2021-07-19 17:25:00|12841.6|12781.6|12843|12819|12868.5|12819|12772.3|12713.5|19
1626715800000|2021-07-19 17:30:00|12853.5|12813.5|12832.3|12772.3|12868.5|12824|12808.5|12748.5|8
1626716100000|2021-07-19 17:35:00|12843.6|12783.6|12851|12811|12868.5|12811|12843.6|12783.6|1
1626716400000|2021-07-19 17:40:00|12868.5|12808.5|12861.6|12801.6|12868.5|12817.2|12851.6|12799.1|1
1626716700000|2021-07-19 17:45:00|12859.1|12799.1|12861.6|12801.6|12861.6|12801.6|12859.1|12799.1|1
1626717000000|2021-07-19 17:50:00|12863.5|12803.5|12859.1|12799.1|12863.5|12803.5|12859.1|12799.1|1
1626717300000|2021-07-19 17:55:00|12851|12811|12889.2|12849.2|12889.2|12849.2|12830.4|12782.9|11
1626782400000|2021-07-20 12:00:00|12951.5|12891.5|13015.9|12955.9|13038.4|12978.4|12947.8|12887.8|24
1626782700000|2021-07-20 12:05:00|13014|12954|12985.9|12945.9|13014|12954|12984|12932.7|5
1626783000000|2021-07-20 12:10:00|13008.4|12948.4|12998.4|12938.4|13008.4|12948.4|12998.4|12938.4|1
1626783300000|2021-07-20 12:15:00|12995.9|12935.9|12998.4|12938.4|13003.4|12968.9|12992.3|12933.4|6
1626783600000|2021-07-20 12:20:00|12995.9|12955.9|12995.9|12955.9|12995.9|12955.9|12995.9|12955.9|0
1626783900000|2021-07-20 12:25:00|12984.2|12960.2|13018.5|12958.5|13021|12984|12977.9|12952.8|18
1626784200000|2021-07-20 12:30:00|13019.8|12959.8|13019.8|12959.8|13019.8|12959.8|13019.8|12959.8|0
1626784500000|2021-07-20 12:35:00|13024.8|12964.8|13014.8|12954.8|13025.4|12977.3|13008.5|12952.3|4
1626784800000|2021-07-20 12:40:00|13014.1|12954.1|13009.1|12949.1|13014.1|12954.1|13009.1|12949.1|0
1626785100000|2021-07-20 12:45:00|13009.2|12949.2|13009.2|12949.2|13009.2|12949.2|13009.2|12949.2|0
1626785400000|2021-07-20 12:50:00|12997.3|12957.3|12974.2|12934.2|12997.3|12957.3|12974.2|12931.7|4
1626785700000|2021-07-20 12:55:00|12991.7|12931.7|12989.2|12929.2|12991.7|12936.7|12976|12924.2|4
1626786000000|2021-07-20 13:00:00|12963.7|12939.7|12969.2|12929.2|12969.8|12939.7|12963.7|12929.2|0
1626786300000|2021-07-20 13:05:00|12968.6|12928.6|12981.1|12941.1|12984.2|12954.1|12968.6|12928.6|5
1626786900000|2021-07-20 13:15:00|12996.1|12936.1|12988.1|12964.1|12996.1|12964.1|12988.1|12936.1|3
1626787200000|2021-07-20 13:20:00|12988.8|12964.8|13001.8|12961.8|13001.8|12964.8|12988.8|12961.8|4
1626787500000|2021-07-20 13:25:00|||||||||1
1626787800000|2021-07-20 13:30:00|13019.3|12959.3|13014.3|12954.3|13019.3|12959.3|13014.3|12954.3|9
1626788400000|2021-07-20 13:40:00|13000.6|12960.6|13034.3|12974.3|13066.2|13016.8|12993.8|12959.3|25
1626788700000|2021-07-20 13:45:00|13016.8|12976.8|13016.8|12976.8|13016.8|12976.8|13016.8|12976.8|4
1626789000000|2021-07-20 13:50:00|13014.3|12954.3|12986.8|12946.8|13018|12966.8|12986.8|12946.8|9
1626789300000|2021-07-20 13:55:00|12989.3|12949.3|13004.4|12944.4|13004.4|12949.4|12986.8|12944.4|2
1626789600000|2021-07-20 14:00:00|13002.5|12942.5|13001.9|12941.9|13004.4|12944.4|13001.9|12941.9|6
1626789900000|2021-07-20 14:05:00|12986.9|12946.9|12984.4|12944.4|12989.4|12949.4|12984.4|12944.4|0
1626790200000|2021-07-20 14:10:00|12973.9|12949.9|12973.9|12949.9|12981.4|12957.4|12968.9|12944.9|9
1626790500000|2021-07-20 14:15:00|12972.1|12948.1|12973.9|12949.9|12973.9|12949.9|12972.1|12948.1|6
1626791100000|2021-07-20 14:25:00|12982.2|12958.2|12973.3|12949.3|12999.4|12958.2|12972.6|12936.9|7
1626791400000|2021-07-20 14:30:00|12977|12953|13069|13045|13069|13045|12977|12953|44
1626791700000|2021-07-20 14:35:00|13096.2|13036.2|13133.8|13093.8|13143.8|13099.3|13089.5|13036.2|14
1626792000000|2021-07-20 14:40:00|13136.3|13096.3|13138.3|13114.3|13138.3|13114.3|13123.3|13096.3|3
1626792300000|2021-07-20 14:45:00|13133.3|13109.3|13138.3|13114.3|13138.3|13114.3|13133.3|13109.3|1
1626792600000|2021-07-20 14:50:00|13134.6|13110.6|13178.4|13154.4|13178.4|13154.4|13125.8|13101.8|13
1626792900000|2021-07-20 14:55:00|13180.2|13156.2|13180.9|13156.9|13188.9|13159.4|13175.9|13125.2|21
1626793200000|2021-07-20 15:00:00|13175.9|13151.9|13208.9|13148.9|13219.5|13178.2|13175.9|13145|50
1626793500000|2021-07-20 15:05:00|13187.8|13127.8|13175.3|13115.3|13208.9|13161.3|13170.3|13110.3|6
1626793800000|2021-07-20 15:10:00|13170.3|13110.3|13169.7|13109.7|13170.3|13110.3|13165.3|13105.3|7
1626794100000|2021-07-20 15:15:00|13163.4|13123.4|13163.4|13139.4|13163.4|13139.4|13159.1|13123.4|0
1626794400000|2021-07-20 15:20:00|13165.9|13141.9|13167.2|13107.2|13180.9|13156.9|13165.9|13107.2|16
1626794700000|2021-07-20 15:25:00|13169.1|13109.1|13167.6|13107.6|13170.9|13117.8|13135.3|13105.8|4
1626795000000|2021-07-20 15:30:00|13169.5|13109.5|13165.8|13105.8|13171.3|13111.3|13165.8|13105.8|0
1626795300000|2021-07-20 15:35:00|13138.5|13114.5|13145.1|13105.1|13145.1|13114.5|13138.5|13105|1
1626795600000|2021-07-20 15:40:00|13135.2|13111.2|13143.3|13119.3|13145.1|13119.3|13131.5|13105.1|28
1626795900000|2021-07-20 15:45:00|13137.7|13113.7|13150|13110|13150.6|13119.3|13137.1|13108.8|9
1626796200000|2021-07-20 15:50:00|13170.7|13110.7|13165|13105|13170.7|13110.7|13165|13105|0
1626796500000|2021-07-20 15:55:00|13163.8|13103.8|13190|13166|13204.9|13166|13163.8|13103.8|9
1626796800000|2021-07-20 16:00:00|13199.9|13159.9|13194.4|13170.4|13199.9|13170.4|13190.4|13137.4|6
1626797100000|2021-07-20 16:05:00|13192.5|13168.5|13197.5|13173.5|13197.5|13173.5|13192.5|13168.5|3
1626797400000|2021-07-20 16:10:00|13200.8|13176.8|13208.8|13148.8|13211.3|13184.3|13200.8|13148.8|8
1626797700000|2021-07-20 16:15:00|13212.5|13152.5|13288.3|13264.3|13288.3|13264.3|13208.8|13148.8|6
1626798000000|2021-07-20 16:20:00|13301.3|13261.3|13347|13307|13364.5|13307|13301.3|13256.3|13
1626798300000|2021-07-20 16:25:00|13362|13302|13422.6|13382.6|13426.9|13397.4|13357|13302|48
1626798600000|2021-07-20 16:30:00|13417.1|13393.1|13445.2|13421.2|13450.2|13426.2|13417.1|13385.6|28
1626798900000|2021-07-20 16:35:00|13438.4|13414.4|13449.6|13425.6|13450.2|13425.6|13429.5|13405.5|16
1626799200000|2021-07-20 16:40:00|13447.6|13423.6|13442.1|13418.1|13450.9|13426.2|13412.1|13353.2|11
1626799500000|2021-07-20 16:45:00|13427.6|13367.6|13434.7|13394.7|13451.5|13405.8|13324|13280.1|22
1626799800000|2021-07-20 16:50:00|13421.7|13397.7|13445.4|13405.4|13457.2|13412.7|13404.9|13352.9|10
1626800100000|2021-07-20 16:55:00|13449.8|13389.8|13416|13356|13449.8|13405.4|13337.9|13297.9|12
1626800400000|2021-07-20 17:00:00|13409.7|13369.7|13355.4|13295.4|13433.5|13378.5|13319.5|13273.5|5
1626800700000|2021-07-20 17:05:00|13360.4|13300.4|13349.1|13289.1|13370.4|13310.4|13333.6|13273.6|2
1626801000000|2021-07-20 17:10:00|13341.6|13281.6|13358.4|13298.4|13360.9|13300.9|13341.6|13281.6|2
1626801300000|2021-07-20 17:15:00|13358.5|13298.5|13345.4|13285.4|13358.5|13298.5|13340.4|13280.4|6
1626801600000|2021-07-20 17:20:00|13352.9|13292.9|13334|13274|13367.2|13309.8|13308.1|13271.1|5
1626801900000|2021-07-20 17:25:00|13337.7|13277.7|13382|13322|13382|13322|13311.1|13264.8|26
1626802200000|2021-07-20 17:30:00|13373.9|13333.9|13369|13309|13374.5|13338.9|13341.7|13286.3|2
1626802500000|2021-07-20 17:35:00|13354|13294|13364|13304|13364|13304|13354|13294|1
1626802800000|2021-07-20 17:40:00|13365.9|13305.9|13382.1|13322.1|13382.1|13351.9|13351.5|13291.5|8
1626803100000|2021-07-20 17:45:00|13373.9|13333.9|13385.8|13325.8|13386.4|13351.9|13373.9|13325.8|5
1626803400000|2021-07-20 17:50:00|13390.1|13330.1|13389.5|13365.5|13392|13368|13379.6|13330.1|15
1626803700000|2021-07-20 17:55:00|13393.2|13369.2|13405|13345|13408.2|13378|13393.2|13345|35
1626868800000|2021-07-21 12:00:00|13399|13339|13404.5|13344.5|13408.1|13357|13369.6|13329.7|11
1626869100000|2021-07-21 12:05:00|13390.8|13350.8|13404.5|13344.5|13408.1|13352.5|13367.8|13334|4
1626869400000|2021-07-21 12:10:00|13399|13339|13385.2|13325.2|13404.5|13344.5|13352.7|13312.7|5
1626869700000|2021-07-21 12:15:00|13383.8|13323.8|13383.7|13359.7|13401.3|13359.7|13383.7|13323.8|5
1626870000000|2021-07-21 12:20:00|13385.8|13361.8|13381.3|13341.3|13388.8|13361.8|13377.2|13341.3|4
1626870300000|2021-07-21 12:25:00|13369.7|13345.7|13365.8|13341.8|13377|13345.7|13365.1|13306.3|2
1626870600000|2021-07-21 12:30:00|13367.6|13343.6|13382.2|13358.2|13387|13358.2|13365.8|13341.8|5
1626870900000|2021-07-21 12:35:00|13379.7|13355.7|13375|13351|13385.5|13357.1|13375|13344.8|4
1626871200000|2021-07-21 12:40:00|13384.8|13344.8|13409.8|13349.8|13409.8|13368.7|13382.9|13344.8|16
1626871500000|2021-07-21 12:45:00|13401.6|13361.6|13401.6|13361.6|13409.8|13361.6|13401.6|13349.8|6
1626871800000|2021-07-21 12:50:00|13385|13361|13398|13358|13406.2|13361|13381.4|13344.8|4
1626872100000|2021-07-21 12:55:00|13408.5|13348.5|13346.4|13322.4|13408.5|13356.7|13346.4|13311.9|7
1626872400000|2021-07-21 13:00:00|13360.9|13336.9|13374.2|13334.2|13374.2|13336.9|13360.9|13334.2|5
1626872700000|2021-07-21 13:05:00|13372.1|13332.1|13360.1|13320.1|13372.1|13332.1|13359.5|13311.3|3
1626873000000|2021-07-21 13:10:00|13359.5|13319.5|13372|13312|13378.8|13322.4|13357|13312|1
1626873300000|2021-07-21 13:15:00|13369.9|13309.9|13372|13312|13372|13312|13369.2|13309.2|0
1626873600000|2021-07-21 13:20:00|13369.9|13309.9|13369.9|13309.9|13369.9|13309.9|13369.9|13309.9|1
1626873900000|2021-07-21 13:25:00|13368.5|13308.5|13362.9|13302.9|13368.5|13316.7|13328|13293.5|7
1626874200000|2021-07-21 13:30:00|13363.5|13303.5|13349.2|13289.2|13363.5|13303.5|13310.6|13264.2|12
1626874500000|2021-07-21 13:35:00|13354.2|13294.2|13361.8|13301.8|13361.8|13301.8|13354.2|13294.2|2
1626874800000|2021-07-21 13:40:00|13357.2|13317.2|13385.2|13325.2|13405.7|13376.2|13357.2|13317.2|18
1626875100000|2021-07-21 13:45:00|13385.9|13325.9|13387.3|13327.3|13387.3|13327.3|13385.9|13325.9|1
1626875400000|2021-07-21 13:50:00|13389.1|13329.1|13395.9|13335.9|13395.9|13340.9|13380.9|13327.3|2
1626875700000|2021-07-21 13:55:00|13396|13336|13399.6|13339.6|13404.6|13344.6|13396|13336|0
1626876000000|2021-07-21 14:00:00|13405|13345|13399.6|13359.6|13407.1|13359.6|13399.6|13345|2
1626876300000|2021-07-21 14:05:00|13401.4|13361.4|13397.8|13337.8|13402.1|13372.6|13389.9|13329.9|17
1626876600000|2021-07-21 14:10:00|13402.1|13342.1|13397.8|13337.8|13404.6|13344.6|13393.5|13333.5|6
1626876900000|2021-07-21 14:15:00|13400.3|13340.3|13398.5|13338.5|13402.8|13342.8|13398.5|13338.5|1
1626877200000|2021-07-21 14:20:00|13391|13351|13397.8|13357.8|13402.8|13357.8|13391|13342.8|0
1626877500000|2021-07-21 14:25:00|13392.3|13368.3|13387.4|13327.4|13394.8|13370.8|13387.4|13327.4|5
1626877800000|2021-07-21 14:30:00|13385.6|13325.6|13368.6|13308.6|13385.6|13325.6|13349.2|13289.2|14
1626878100000|2021-07-21 14:35:00|13376.1|13316.1|13399.3|13339.3|13401.8|13366.1|13368.1|13309.3|10
1626878400000|2021-07-21 14:40:00|13398.6|13338.6|13391.1|13331.1|13401.1|13375.9|13388.1|13331.1|6
1626878700000|2021-07-21 14:45:00|13388.6|13328.6|13371.1|13311.1|13388.6|13328.6|13371.1|13311.1|0
1626879000000|2021-07-21 14:50:00|13368.6|13308.6|13376.1|13336.1|13376.1|13336.1|13368.6|13308.6|0
1626879300000|2021-07-21 14:55:00|13374.3|13334.3|13343.1|13319.1|13374.3|13334.3|13328.1|13293.6|5
1626879600000|2021-07-21 15:00:00|13345.6|13321.6|13343.1|13319.1|13353.6|13321.6|13340.4|13283.6|13
1626879900000|2021-07-21 15:05:00|13352.9|13312.9|13343.1|13319.1|13353.6|13319.1|13343.1|13312.9|2
1626880200000|2021-07-21 15:10:00|13341.3|13317.3|13303.2|13279.2|13348.6|13317.3|13303.2|13273.7|17
1626880500000|2021-07-21 15:15:00|13333.7|13273.7|13323.2|13299.2|13333.7|13299.2|13303.9|13271.8|3
1626880800000|2021-07-21 15:20:00|13336.6|13296.6|13348|13288|13348|13313.5|13327.9|13270.1|27
1626881100000|2021-07-21 15:25:00|13343|13303|13341.9|13281.9|13345.5|13321|13340.1|13280.1|4
1626881400000|2021-07-21 15:30:00|13338.3|13278.3|13353|13293|13353|13303.5|13317.6|13270.1|1
1626881700000|2021-07-21 15:35:00|13345.5|13305.5|13353.7|13293.7|13355.5|13318.5|13342.5|13293|2
1626882000000|2021-07-21 15:40:00|13353|13293|13315.1|13255.1|13353|13308.5|13287.1|13252.2|19
1626882300000|2021-07-21 15:45:00|13313.3|13253.3|13272.5|13248.5|13313.3|13262|13267.5|13238|6
1626882600000|2021-07-21 15:50:00|13272.6|13248.6|13230.6|13170.6|13303.1|13252|13193.1|13151|20
1626882900000|2021-07-21 15:55:00|13228.8|13168.8|13217.4|13157.4|13244.9|13184.9|13193.1|13153.1|4
1626883200000|2021-07-21 16:00:00|13203.1|13143.1|13088.8|13028.8|13203.1|13143.1|13088.1|13028.1|27
1626883500000|2021-07-21 16:05:00|13088.1|13028.1|13135.6|13075.6|13160.6|13100.6|13068.1|13023.1|11
1626883800000|2021-07-21 16:10:00|13130.2|13070.2|13173.1|13113.1|13178.1|13118.1|13125.6|13065.6|14
1626884100000|2021-07-21 16:15:00|13178.1|13118.1|13148.1|13088.1|13181.7|13121.7|13111.3|13051.3|9
1626884400000|2021-07-21 16:20:00|13143.1|13083.1|13167.4|13107.4|13168.1|13108.1|13143.1|13083.1|2
1626884700000|2021-07-21 16:25:00|13169.9|13109.9|13045.6|13005.6|13169.9|13109.9|13039.9|12997.4|34
1626885000000|2021-07-21 16:30:00|13045|13005|13028.2|12968.2|13112.5|13052.5|12999.5|12960|23
1626885300000|2021-07-21 16:35:00|13027.5|12967.5|13107.5|13047.5|13110|13050|13021.1|12967.5|16
1626885600000|2021-07-21 16:40:00|13110|13050|13062|13038|13112.5|13052.5|13062|13038|1
1626885900000|2021-07-21 16:45:00|13063.8|13039.8|13160|13100|13160|13100|13063.8|13032.5|12
1626886200000|2021-07-21 16:50:00|13156.4|13096.4|13167.5|13107.5|13167.5|13107.5|13135|13075|2
1626886500000|2021-07-21 16:55:00|13170|13110|13188.9|13128.9|13213.2|13155.5|13170|13110|3
1626887100000|2021-07-21 17:05:00|13182.5|13142.5|13182.6|13142.6|13182.6|13142.6|13182.5|13142.5|0
1626887400000|2021-07-21 17:10:00|13177.1|13153.1|13200.1|13160.1|13222.6|13163.6|13177.1|13153.1|6
1626887700000|2021-07-21 17:15:00|13202.6|13162.6|13220.8|13160.8|13230.1|13198.1|13202.6|13159.4|6
1626888000000|2021-07-21 17:20:00|13220.1|13160.1|13225.1|13185.1|13233.3|13185.1|13220.1|13160.1|1
1626888300000|2021-07-21 17:25:00|13213.5|13189.5|13212.6|13152.6|13230.7|13203.8|13180.8|13131.5|11
1626888600000|2021-07-21 17:30:00|13210.8|13150.8|13230.1|13170.1|13230.1|13178.1|13194|13134|4
1626888900000|2021-07-21 17:35:00|13230.8|13170.8|13212.6|13152.6|13230.8|13178.1|13194.7|13140.1|1
1626889200000|2021-07-21 17:40:00|13237.6|13177.6|13215.1|13155.1|13237.6|13177.6|13215.1|13155.1|5
1626889500000|2021-07-21 17:45:00|13221.4|13161.4|13262.6|13202.6|13262.6|13202.6|13221.4|13161.4|3
1626889800000|2021-07-21 17:50:00|13262.7|13202.7|13252.7|13192.7|13270.2|13232.5|13245.2|13185.2|5
1626890100000|2021-07-21 17:55:00|13257.7|13197.7|13232.7|13172.7|13262.7|13202.7|13183.6|13145.2|15
1626955200000|2021-07-22 12:00:00|13250.4|13190.4|13263.4|13239.4|13323.8|13263.8|13250.4|13190.4|15
1626955500000|2021-07-22 12:05:00|13265.9|13241.9|13359.7|13299.7|13362.2|13302.2|13265.9|13231.4|21
1626955800000|2021-07-22 12:10:00|13362.2|13302.2|13302.2|13242.2|13365.1|13327.2|13259.2|13228.5|20
1626956100000|2021-07-22 12:15:00|13304.7|13244.7|13322.2|13262.2|13324.7|13264.7|13268.3|13225.3|8
1626956400000|2021-07-22 12:20:00|13324.7|13264.7|13332.5|13272.5|13340.1|13315.2|13319.7|13259.7|4
1626956700000|2021-07-22 12:25:00|13334.3|13274.3|13337.5|13297.5|13342.5|13297.5|13334.3|13274.3|1
1626957000000|2021-07-22 12:30:00|13338.2|13298.2|13338.3|13298.3|13338.3|13298.3|13338.2|13298.2|0
1626957300000|2021-07-22 12:35:00|13332.8|13308.8|13332.8|13308.8|13342|13318|13332.8|13308.8|12
1626957600000|2021-07-22 12:40:00|13341.9|13281.9|13310.9|13250.9|13341.9|13283.2|13280.9|13223|41
1626957900000|2021-07-22 12:45:00|13307.4|13247.4|13335.5|13295.5|13335.5|13301.7|13290.9|13235.9|1
1626958200000|2021-07-22 12:50:00|13331|13307|13301.2|13241.2|13332.5|13308.5|13301.2|13241.2|3
1626958500000|2021-07-22 12:55:00|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|13322.4|13282.4|0
1626958800000|2021-07-22 13:00:00|13339.5|13279.5|13341.4|13281.4|13344.5|13315|13330.9|13279.5|2
1626959100000|2021-07-22 13:05:00|13347.9|13287.9|13361|13321|13363.5|13323.5|13338.2|13280.4|10
1626959400000|2021-07-22 13:10:00|13363.2|13323.2|13363|13339|13363.2|13339|13360.5|13323.2|1
1626959700000|2021-07-22 13:15:00|13368|13344|13378|13354|13378|13354|13368|13344|6
1626960000000|2021-07-22 13:20:00|13383.5|13343.5|13370.5|13346.5|13383.5|13348|13370.5|13343.5|2
1626960300000|2021-07-22 13:25:00|13371.2|13347.2|13370.5|13346.5|13375.5|13351.5|13370.5|13346.5|1
1626960600000|2021-07-22 13:30:00|13372.9|13312.9|13372.9|13312.9|13378.2|13318.2|13367.2|13307.2|3
1626960900000|2021-07-22 13:35:00|13374.7|13314.7|13380|13320|13380|13320|13372.9|13312.9|1
1626961200000|2021-07-22 13:40:00|13376.5|13316.5|13375|13315|13376.5|13316.5|13375|13315|4
1626961500000|2021-07-22 13:45:00|13366.8|13326.8|13362.3|13338.3|13368.6|13338.3|13362.3|13326.8|1
1626961800000|2021-07-22 13:50:00|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|13362.4|13338.4|0
1626962100000|2021-07-22 13:55:00|13364.1|13340.1|13383.6|13343.6|13383.6|13354.1|13362.4|13338.4|6
1626962400000|2021-07-22 14:00:00|13378.1|13354.1|13380.6|13356.6|13380.6|13356.6|13378.1|13354.1|2
1626962700000|2021-07-22 14:05:00|13382.4|13358.4|13388.1|13364.1|13388.1|13364.1|13380.6|13356.6|4
1626963000000|2021-07-22 14:10:00|13391.4|13367.4|13392.8|13368.8|13392.8|13368.8|13391.4|13367.4|8
1626963300000|2021-07-22 14:15:00|13387|13347|13385.6|13345.6|13390.6|13350.6|13385.6|13345.6|2
1626963600000|2021-07-22 14:20:00|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|13372.6|13348.6|0
1626964200000|2021-07-22 14:30:00|13382.4|13342.4|13372.6|13348.6|13383.1|13348.6|13372.6|13342.4|0
1626964500000|2021-07-22 14:35:00|13376.6|13316.6|13352.4|13312.4|13391.2|13349.2|13350.6|13303.1|12
1626964800000|2021-07-22 14:40:00|13341.9|13317.9|13341.2|13317.2|13352.4|13318.6|13339.4|13312.4|1
1626965100000|2021-07-22 14:45:00|13367.4|13307.4|13337.6|13313.6|13367.4|13328.2|13337.6|13307.4|4
1626965400000|2021-07-22 14:50:00|13330.1|13306.1|13370.9|13330.9|13377|13330.9|13330.1|13302.7|7
1626965700000|2021-07-22 14:55:00|13371|13331|13370.5|13346.5|13378.2|13351.5|13369|13318.2|3
1626966000000|2021-07-22 15:00:00|13372.2|13348.2|13375.5|13351.5|13375.5|13351.5|13372.2|13348.2|1
1626966300000|2021-07-22 15:05:00|13378|13354|13380.5|13356.5|13382.3|13358.3|13378|13354|3
1626966600000|2021-07-22 15:10:00|13402|13362|13422.8|13362.8|13452.3|13418.6|13399|13357.8|62
1626966900000|2021-07-22 15:15:00|13425.3|13365.3|13434.8|13410.8|13452.3|13412.3|13425.3|13365.3|1
1626967200000|2021-07-22 15:20:00|||||||||3
1626967500000|2021-07-22 15:25:00|13432.3|13408.3|13448.6|13424.6|13452.4|13427.9|13432.3|13408.1|13
1626967800000|2021-07-22 15:30:00|13449.4|13425.4|13449.4|13425.4|13454.4|13430.4|13449.4|13425.4|3
1626968100000|2021-07-22 15:35:00|13451.9|13427.9|13442.6|13418.6|13452.4|13427.9|13440.9|13412.4|6
1626968400000|2021-07-22 15:40:00|13440.9|13416.9|13429.6|13369.6|13440.9|13416.9|13404.6|13344.6|12
1626968700000|2021-07-22 15:45:00|13434.9|13374.9|13414.6|13354.6|13434.9|13374.9|13409.3|13349.3|3
1626969000000|2021-07-22 15:50:00|13418.1|13358.1|13434.6|13374.6|13442.4|13382.4|13414.6|13354.6|0
1626969300000|2021-07-22 15:55:00|13437.1|13377.1|13442.1|13382.1|13443.9|13383.9|13434.6|13374.6|1
1626969600000|2021-07-22 16:00:00|13442.2|13382.2|13443.9|13383.9|13451.4|13403.2|13439.9|13382.2|1
1626969900000|2021-07-22 16:05:00|13442.2|13382.2|13443.9|13383.9|13443.9|13383.9|13442.2|13382.2|2
1626970200000|2021-07-22 16:10:00|13446.4|13386.4|13443.2|13383.2|13446.4|13386.4|13443.2|13383.2|0
1626970500000|2021-07-22 16:15:00|13448.2|13388.2|13443.2|13403.2|13448.2|13403.2|13439.2|13386.5|1
1626970800000|2021-07-22 16:20:00|13445|13405|13457.5|13397.5|13460|13430.5|13435|13375|12
1626971100000|2021-07-22 16:25:00|13464.7|13404.7|13480|13420|13484|13448|13459.2|13402.2|28
1626971400000|2021-07-22 16:30:00|13478.3|13418.3|13472|13448|13480|13448|13472|13418.3|12
1626971700000|2021-07-22 16:35:00|13470.3|13446.3|13470|13410|13479.5|13455.5|13460|13400|9
1626972000000|2021-07-22 16:40:00|13478.8|13418.8|13477|13453|13482.5|13453|13472|13418.8|1
1626972300000|2021-07-22 16:45:00|13477.1|13453.1|13477.1|13453.1|13477.1|13453.1|13477.1|13453.1|1
1626972600000|2021-07-22 16:50:00|13472.6|13448.6|13468.6|13444.6|13472.6|13448.6|13462.8|13426.5|2
1626972900000|2021-07-22 16:55:00|13459.8|13419.8|13468.6|13444.6|13468.6|13444.6|13459.8|13419.8|2
1626973800000|2021-07-22 17:10:00|13472.1|13448.1|13479.6|13455.6|13479.6|13455.6|13470.4|13446.4|10
1626974100000|2021-07-22 17:15:00|||||||||3
1626974400000|2021-07-22 17:20:00|13486.1|13462.1|13529.2|13505.2|13529.2|13505.2|13484.4|13460.4|29
1626974700000|2021-07-22 17:25:00|13531|13507|13579.8|13555.8|13599.5|13555.8|13531|13499.2|58
1626975000000|2021-07-22 17:30:00|13581.5|13557.5|13767|13707|13819.5|13765|13581.5|13557.5|132
1626975300000|2021-07-22 17:35:00|13756.1|13732.1|13790.6|13730.6|13792|13742.5|13756.1|13722|31
1626975600000|2021-07-22 17:40:00|13785.8|13745.8|13788.6|13728.6|13791.6|13751.3|13734.9|13710.9|21
1626975900000|2021-07-22 17:45:00|13783.6|13743.6|13783.6|13743.6|13787.9|13747.9|13783.6|13743.6|34
1626976200000|2021-07-22 17:50:00|13779.2|13755.2|13753.9|13693.9|13786.6|13761.6|13736.4|13685.9|34
1626976500000|2021-07-22 17:55:00|13749.7|13689.7|13710.4|13650.4|13749.7|13692.9|13705.1|13645.1|23
1627041600000|2021-07-23 12:00:00|13737.2|13677.2|13788|13728|13791.2|13742.7|13717.2|13657.2|38
1627041900000|2021-07-23 12:05:00|13766.2|13726.2|13783|13723|13784.7|13735.2|13755|13721.2|8
1627042200000|2021-07-23 12:10:00|13765.5|13725.5|13766.8|13706.8|13766.8|13725.5|13765.5|13706.8|5
1627042500000|2021-07-23 12:15:00|13763.8|13723.8|13760.5|13700.5|13769.3|13736.9|13715|13685.1|7
1627042800000|2021-07-23 12:20:00|13759.7|13699.7|13759.7|13699.7|13759.7|13699.7|13759.7|13699.7|1
1627043100000|2021-07-23 12:25:00|13762.2|13702.2|13809.2|13785.2|13816.7|13792.7|13762.2|13702.2|22
1627043400000|2021-07-23 12:30:00|13814.2|13790.2|13872.4|13812.4|13945.7|13903.7|13814.2|13780.5|49
1627043700000|2021-07-23 12:35:00|13874.2|13814.2|13840.5|13780.5|13916.7|13885.4|13840.5|13780.5|24
1627044000000|2021-07-23 12:40:00|13844|13784|13879.2|13819.2|13889.2|13829.2|13843|13783|2
1627044300000|2021-07-23 12:45:00|13880.9|13820.9|13891.2|13867.2|13902|13877.2|13862.7|13820.9|14
1627044600000|2021-07-23 12:50:00|13900.9|13860.9|13917.5|13857.5|13917.5|13872.5|13870.8|13838.8|29
1627044900000|2021-07-23 12:55:00|13896.1|13856.1|13904.4|13844.4|13906.7|13877.2|13881.3|13837.5|8
1627045200000|2021-07-23 13:00:00|13915.8|13855.8|13933.1|13873.1|13935.6|13875.6|13914|13854|14
1627045500000|2021-07-23 13:05:00|13931.4|13871.4|13920.6|13860.6|13933.1|13873.1|13918.9|13858.9|4
1627045800000|2021-07-23 13:10:00|13924.1|13864.1|13934.8|13874.8|13934.8|13874.8|13924.1|13864.1|0
1627046100000|2021-07-23 13:15:00|13935.6|13875.6|13960.2|13900.2|13960.2|13900.2|13935.6|13875.6|5
1627046400000|2021-07-23 13:20:00|13961|13901|14194.1|14134.1|14264.3|14204.3|13957.7|13901|106
1627046700000|2021-07-23 13:25:00|14195.8|14135.8|14124.9|14064.9|14212.4|14152.4|14124.9|14064.9|9
1627047000000|2021-07-23 13:30:00|14124.1|14064.1|14049.1|13989.1|14158.5|14103.8|14047.4|13987.4|25
1627047300000|2021-07-23 13:35:00|14044.1|13984.1|14073.5|14013.5|14085.8|14025.8|14012|13952|8
1627047600000|2021-07-23 13:40:00|14074.3|14014.3|14056.6|13996.6|14074.3|14014.3|14014.1|13954.1|4
1627047900000|2021-07-23 13:45:00|14070.6|14010.6|14151.8|14091.8|14151.8|14104.6|14053.2|14000.8|32
1627048200000|2021-07-23 13:50:00|14161|14101|14076.8|14016.8|14195.3|14153.7|14076.8|14016.8|53
1627048500000|2021-07-23 13:55:00|14076|14016|14062|14002|14090.7|14057.3|14034.3|13974.3|7
1627048800000|2021-07-23 14:00:00|14062.8|14002.8|14106.1|14066.1|14110.6|14086.6|14062.8|14002.8|19
1627049100000|2021-07-23 14:05:00|14107.8|14067.8|14113.6|14053.6|14136.2|14076.2|14088.6|14040.3|17
1627049400000|2021-07-23 14:10:00|14108.6|14048.6|14123.8|14083.8|14123.8|14083.8|14104.4|14044.4|5
1627049700000|2021-07-23 14:15:00|14138.8|14078.8|14160.3|14100.3|14165.3|14107.7|14114.2|14078.8|20
1627050000000|2021-07-23 14:20:00|14163.8|14103.8|14142.8|14082.8|14164.5|14119.5|14125.3|14082.8|7
1627050300000|2021-07-23 14:25:00|14140.3|14080.3|14060.3|14020.3|14140.3|14093.2|14057.8|14017.8|20
1627050600000|2021-07-23 14:30:00|14077.2|14017.2|14051.3|13991.3|14078|14025.8|14044.8|13988.8|9
1627050900000|2021-07-23 14:35:00|14054|13994|14052.1|14012.1|14078|14030.5|13986.1|13941.1|18
1627051200000|2021-07-23 14:40:00|14064.6|14004.6|14061.1|14021.1|14070.8|14046.8|14052.1|14004.6|4
1627051500000|2021-07-23 14:45:00|14055.6|14031.6|14034.3|13974.3|14058.6|14031.6|14031.9|13971.9|7
1627051800000|2021-07-23 14:50:00|14033.5|13973.5|14000|13940|14033.5|13973.5|13961.8|13917.5|12
1627052100000|2021-07-23 14:55:00|14000.1|13940.1|14044.6|13984.6|14044.6|13984.6|14000.1|13940.1|6
1627052400000|2021-07-23 15:00:00|14043.8|13983.8|14042.1|13982.1|14043.8|13983.8|14042.1|13982.1|1
1627052700000|2021-07-23 15:05:00|14044.6|13984.6|14048.9|13988.9|14062.1|14004.6|14044.6|13984.6|7
1627053000000|2021-07-23 15:10:00|14051.4|13991.4|14007.1|13967.1|14051.4|13991.4|14007.1|13950.6|3
1627053300000|2021-07-23 15:15:00|14004.6|13944.6|14003.9|13943.9|14007.1|13947.1|13987.1|13938.9|13
1627053600000|2021-07-23 15:20:00|14004.8|13944.8|14003.1|13943.1|14004.8|13944.8|14003.1|13943.1|6
1627053900000|2021-07-23 15:25:00|13998.1|13938.1|13936.4|13876.4|13998.1|13938.1|13936.4|13876.4|15
1627054200000|2021-07-23 15:30:00|13939.5|13879.5|13939.7|13879.7|13944.7|13884.7|13937.2|13877.2|9
1627054500000|2021-07-23 15:35:00|13948.6|13908.6|13952.2|13892.2|13956.7|13932.7|13947.2|13887.2|2
1627054800000|2021-07-23 15:40:00|13954.7|13894.7|13941.4|13901.4|13959.7|13901.4|13941.4|13894.7|1
1627055100000|2021-07-23 15:45:00|13939.7|13899.7|13941.4|13901.4|13941.4|13901.4|13939.7|13899.7|3
1627055400000|2021-07-23 15:50:00|13924.3|13884.3|13897.4|13837.4|13924.3|13884.3|13873.9|13813.9|5
1627055700000|2021-07-23 15:55:00|13900.8|13840.8|13914|13854|13914|13854|13900.8|13840.8|2
1627056000000|2021-07-23 16:00:00|13915.5|13855.5|13916|13892|13948.8|13913.4|13906|13855.5|16
1627056300000|2021-07-23 16:05:00|13916.9|13892.9|13890.7|13850.7|13916.9|13892.9|13880|13848|17
1627056600000|2021-07-23 16:10:00|||||||||11
1627056900000|2021-07-23 16:15:00|13891.5|13851.5|13838.8|13778.8|13891.5|13851.5|13831.1|13778.8|12
1627057200000|2021-07-23 16:20:00|13841.3|13781.3|13864.9|13804.9|13864.9|13804.9|13778.1|13720.7|24
1627057500000|2021-07-23 16:25:00|13865.7|13805.7|13887.3|13827.3|13887.3|13827.3|13862.3|13802.3|3
1627057800000|2021-07-23 16:30:00|13882.6|13822.6|13882.3|13822.3|13899|13839|13796.4|13736.4|15
1627058100000|2021-07-23 16:35:00|13884|13824|13872.3|13812.3|13899|13867|13872.3|13812.3|15
1627058400000|2021-07-23 16:40:00|13874|13814|13895.6|13835.6|13895.6|13835.6|13872.3|13812.3|8
1627058700000|2021-07-23 16:45:00|13887.9|13863.9|13873.1|13813.1|13899.5|13875.5|13865.6|13805.6|16
1627059000000|2021-07-23 16:50:00|13874.7|13814.7|13868.1|13828.1|13876.4|13828.1|13868.1|13814.7|0
1627059300000|2021-07-23 16:55:00|13870.6|13830.6|13870.6|13830.6|13877.2|13841.1|13863.1|13814.8|5
1627059600000|2021-07-23 17:00:00|13871.4|13831.4|13825.2|13765.2|13871.4|13844.4|13818.9|13758.9|9
1627059900000|2021-07-23 17:05:00|13818.9|13758.9|13838.9|13778.9|13841.4|13796.4|13818.9|13758.9|2
1627060200000|2021-07-23 17:10:00|13836.4|13776.4|13858.9|13798.9|13858.9|13798.9|13836.4|13776.4|0
1627060500000|2021-07-23 17:15:00|13836.4|13776.4|13866.5|13806.5|13866.5|13814.7|13831.4|13771.4|4
1627060800000|2021-07-23 17:20:00|13858.8|13834.8|13876.5|13816.5|13876.5|13834.8|13858.8|13806.5|3
1627061100000|2021-07-23 17:25:00|13868.2|13828.2|13822.3|13762.3|13872.1|13847|13804.8|13744.8|18
1627061400000|2021-07-23 17:30:00|13821.5|13761.5|13834|13794|13851.5|13794|13821.5|13761.5|1
1627061700000|2021-07-23 17:35:00|13834.8|13794.8|13834.8|13794.8|13846.5|13795.7|13834|13785.7|6
1627062000000|2021-07-23 17:40:00|13835.6|13795.6|13808.1|13748.1|13835.6|13795.6|13805.6|13745.6|6
1627062300000|2021-07-23 17:45:00|13798.7|13774.7|13845.6|13785.6|13870.6|13821.7|13798.7|13773.1|5
1627062600000|2021-07-23 17:50:00|13847.3|13787.3|13858.1|13798.1|13858.1|13831.1|13810.6|13750.6|12
1627062900000|2021-07-23 17:55:00|13848.2|13808.2|13822.5|13762.5|13856.5|13810.7|13770.1|13710.1|33
1627300800000|2021-07-26 12:00:00|13771|13711|13833.2|13773.2|13838.5|13806.2|13739.6|13679.6|44
1627301100000|2021-07-26 12:05:00|13820|13780|13810.2|13750.2|13820|13786.4|13807.7|13747.7|4
1627301400000|2021-07-26 12:10:00|13793.8|13753.8|13812.5|13752.5|13812.5|13753.8|13791.1|13747.7|2
1627301700000|2021-07-26 12:15:00|13808.9|13748.9|13820.2|13760.2|13848.2|13821.2|13787.7|13747.7|11
1627302000000|2021-07-26 12:20:00|13812.2|13788.2|13815.2|13775.2|13820.2|13788.2|13811.3|13775.2|5
1627302300000|2021-07-26 12:25:00|13821.7|13797.7|13804.1|13744.1|13833.6|13799.3|13773.3|13744.1|12
1627302600000|2021-07-26 12:30:00|13811.3|13751.3|13778.8|13718.8|13824.3|13764.3|13751.3|13711.3|5
1627302900000|2021-07-26 12:35:00|13777.9|13717.9|13763.1|13703.1|13778.6|13718.6|13761.5|13701.5|5
1627303200000|2021-07-26 12:40:00|13764.7|13704.7|13758.1|13698.1|13792.2|13732.2|13744.2|13689.7|5
1627303500000|2021-07-26 12:45:00|13755.6|13695.6|13739|13679|13755.6|13708.6|13729|13679|2
1627303800000|2021-07-26 12:50:00|13716.2|13692.2|13571.5|13531.5|13726.7|13692.2|13538.1|13478.1|56
1627304100000|2021-07-26 12:55:00|13572.4|13532.4|13590.3|13530.3|13628|13568|13572.4|13524.2|1
1627304400000|2021-07-26 13:00:00|13644.3|13584.3|13579.3|13519.3|13644.3|13584.3|13579.3|13519.3|23
1627304700000|2021-07-26 13:05:00|13580.9|13520.9|13582.7|13522.7|13582.7|13522.7|13580.9|13520.9|0
1627305000000|2021-07-26 13:10:00|13586.3|13526.3|13596.1|13536.1|13596.1|13536.1|13583.6|13523.6|3
1627305300000|2021-07-26 13:15:00|13608.7|13548.7|13628.6|13568.6|13628.6|13568.6|13596.1|13536.1|24
1627305600000|2021-07-26 13:20:00|13627.7|13567.7|13626.1|13566.1|13627.7|13567.7|13626.1|13566.1|1
1627305900000|2021-07-26 13:25:00|13631.1|13571.1|13641.1|13601.1|13657.5|13601.1|13631.1|13571.1|2
1627306200000|2021-07-26 13:30:00|13657.5|13597.5|13670.5|13610.5|13670.5|13610.5|13657.5|13597.5|5
1627306500000|2021-07-26 13:35:00|13652.5|13612.5|13660.7|13620.7|13675.5|13625.5|13649.5|13612.5|5
1627306800000|2021-07-26 13:40:00|13673|13633|13782.8|13722.8|13782.8|13722.8|13673|13633|6
1627307100000|2021-07-26 13:45:00|13792.8|13732.8|13789.4|13729.4|13798.5|13738.5|13770.3|13710.3|3
1627307400000|2021-07-26 13:50:00|13787.8|13727.8|13759.4|13699.4|13806.9|13746.9|13706.9|13666.9|22
1627307700000|2021-07-26 13:55:00|13754.4|13694.4|13721.9|13661.9|13771.9|13711.9|13706.9|13646.9|20
1627308000000|2021-07-26 14:00:00|13726.9|13666.9|13743.5|13683.5|13746|13686|13726.9|13666.9|14
1627308300000|2021-07-26 14:05:00|13746.7|13686.7|13743.7|13683.7|13776.4|13716.4|13731.9|13671.9|11
1627308600000|2021-07-26 14:10:00|13738.7|13678.7|13741.2|13681.2|13763.7|13703.7|13716.2|13656.2|0
1627308900000|2021-07-26 14:15:00|13758.7|13698.7|13764.6|13704.6|13764.6|13704.6|13758.7|13698.7|0
1627309200000|2021-07-26 14:20:00|13767.8|13707.8|13774.6|13714.6|13774.6|13714.6|13767.1|13707.1|1
1627309500000|2021-07-26 14:25:00|13777.8|13717.8|13757.2|13697.2|13779.7|13719.7|13739.7|13679.7|9
1627309800000|2021-07-26 14:30:00|13749.7|13689.7|13769.7|13729.7|13779.7|13729.7|13749.7|13689.7|1
1627310100000|2021-07-26 14:35:00|13763.3|13739.3|13751.7|13727.7|13775.8|13750.2|13751.7|13727.7|16
1627310400000|2021-07-26 14:40:00|13754.7|13714.7|13774.7|13734.7|13780.6|13745.2|13742.2|13697.2|8
1627310700000|2021-07-26 14:45:00|13771.7|13747.7|13771.5|13747.5|13774.9|13747.7|13771.5|13732.2|4
1627311000000|2021-07-26 14:50:00|13774.2|13750.2|13761.3|13701.3|13777.4|13752.7|13761.3|13701.3|14
1627311300000|2021-07-26 14:55:00|13744.9|13704.9|13745.2|13685.2|13757.5|13709.1|13727.2|13677|4
1627311600000|2021-07-26 15:00:00|13740.2|13680.2|13733.6|13693.6|13746.8|13701.8|13731.8|13678.6|8
1627311900000|2021-07-26 15:05:00|13732|13692|13732|13692|13748.4|13692|13732|13688.4|0
1627312200000|2021-07-26 15:10:00|13748.4|13688.4|13752.5|13712.5|13753.4|13725.5|13742.9|13688.4|4
1627312500000|2021-07-26 15:15:00|13750|13710|13752.1|13712.1|13752.1|13712.1|13748.4|13708.4|1
1627312800000|2021-07-26 15:20:00|13746.6|13722.6|13739.1|13715.1|13769.6|13740.1|13739.1|13707.1|20
1627313100000|2021-07-26 15:25:00|13737.5|13713.5|13731.6|13707.6|13737.5|13713.5|13729.8|13694.6|5
1627313400000|2021-07-26 15:30:00|13733.2|13709.2|13786.6|13762.6|13792.1|13762.6|13733.2|13709.2|2
1627313700000|2021-07-26 15:35:00|13781.6|13757.6|13782.1|13722.1|13799.1|13758.5|13780.9|13722.1|7
1627314000000|2021-07-26 15:40:00|13772.5|13712.5|13780.3|13720.3|13780.3|13720.3|13764.6|13704.6|1
1627314300000|2021-07-26 15:45:00|13782.1|13722.1|13792.1|13732.1|13794.6|13734.6|13774.6|13714.6|1
1627314600000|2021-07-26 15:50:00|13793|13733|13810.3|13750.3|13811.2|13778.5|13793|13733|3
1627314900000|2021-07-26 15:55:00|13801.9|13761.9|13731.4|13707.4|13811.9|13762.8|13731.4|13704.4|17
1627315200000|2021-07-26 16:00:00|13746.9|13706.9|13760.1|13720.1|13773.3|13720.1|13746.9|13706.9|9
1627315500000|2021-07-26 16:05:00|13765.4|13705.4|13764.5|13724.5|13771.9|13741.1|13739|13699.5|12
1627315800000|2021-07-26 16:10:00|13762.7|13722.7|13756.3|13732.3|13765.2|13735.7|13752|13701.1|7
1627316100000|2021-07-26 16:15:00|13757.2|13733.2|13749.9|13725.9|13762.2|13738.2|13749.9|13725.9|7
1627316400000|2021-07-26 16:20:00|13762.7|13722.7|13775.9|13715.9|13778.4|13728.4|13760.2|13713.4|5
1627316700000|2021-07-26 16:25:00|13767.5|13727.5|13785.9|13725.9|13793.4|13753.4|13767.5|13715.9|11
1627317000000|2021-07-26 16:30:00|13801.1|13741.1|13765.4|13725.4|13801.1|13743.6|13762.4|13725.4|3
1627317300000|2021-07-26 16:35:00|13768.1|13728.1|13795.2|13735.2|13800.4|13765.9|13762.6|13720.4|4
1627317600000|2021-07-26 16:40:00|13793.6|13733.6|13777.9|13737.9|13795.2|13739.5|13775.4|13729.5|3
1627317900000|2021-07-26 16:45:00|13775.4|13735.4|13789.5|13729.5|13797.7|13751|13762.4|13729.5|6
1627318200000|2021-07-26 16:50:00|13789.6|13729.6|13778|13738|13789.6|13738|13775.5|13729.6|0
1627318500000|2021-07-26 16:55:00|13776.4|13736.4|13791.2|13731.2|13795.3|13736.4|13775.5|13731.2|6
1627318800000|2021-07-26 17:00:00|13793.7|13733.7|13806.1|13782.1|13806.1|13782.1|13777.3|13729.6|17
1627319100000|2021-07-26 17:05:00|13807|13783|13807.1|13783.1|13811.1|13787.1|13805.5|13781.5|6
1627319400000|2021-07-26 17:10:00|13806.2|13782.2|13800.5|13776.5|13808.7|13784.7|13800.5|13776.5|1
1627319700000|2021-07-26 17:15:00|13802.1|13778.1|13804.6|13780.6|13804.6|13780.6|13802.1|13778.1|0
1627320000000|2021-07-26 17:20:00|13802.1|13778.1|13803|13779|13803|13779|13800.5|13776.5|3
1627320300000|2021-07-26 17:25:00|13807.1|13783.1|13773.7|13733.7|13807.1|13783.1|13770.3|13730.3|19
1627320600000|2021-07-26 17:30:00|13774.6|13734.6|13751.6|13727.6|13797.8|13760.6|13746.6|13719.9|16
1627320900000|2021-07-26 17:35:00|13785.6|13725.6|13790.6|13730.6|13796.2|13736.2|13782.1|13722.1|2
1627321200000|2021-07-26 17:40:00|13782.2|13742.2|13799.7|13739.7|13806.9|13746.9|13782.2|13736.3|1
1627321500000|2021-07-26 17:45:00|13801.3|13741.3|13803.8|13743.8|13807.9|13759.4|13795.4|13738.8|2
1627321800000|2021-07-26 17:50:00|13795.4|13755.4|13800.6|13776.6|13808.8|13776.6|13791.5|13743.8|3
1627322100000|2021-07-26 17:55:00|13799|13775|13807|13747|13812|13775|13792.4|13744.5|13
1627387200000|2021-07-27 12:00:00|13810.9|13786.9|13841.5|13817.5|13846.4|13817.5|13810.9|13781.4|12
1627387500000|2021-07-27 12:05:00|13843.1|13819.1|13875|13851|13879.5|13851|13843.1|13819.1|5
1627387800000|2021-07-27 12:10:00|13876.5|13852.5|13867.7|13807.7|13876.5|13852.5|13853.9|13793.9|4
1627388100000|2021-07-27 12:15:00|13869.2|13809.2|13869.2|13809.2|13870.8|13810.8|13869.2|13809.2|7
1627388400000|2021-07-27 12:20:00|13877|13817|13902|13862|13904.5|13874.1|13872|13817|11
1627388700000|2021-07-27 12:25:00|13898.7|13874.7|13904.1|13880.1|13906.5|13882.5|13898.7|13874.7|0
1627389000000|2021-07-27 12:30:00|13900.8|13840.8|13897.1|13837.1|13900.8|13840.8|13890.5|13830.5|3
1627389300000|2021-07-27 12:35:00|||||||||1
1627389600000|2021-07-27 12:40:00|||||||||1
1627389900000|2021-07-27 12:45:00|13902.1|13842.1|13909.4|13885.4|13934.6|13904.1|13899.6|13839.6|16
1627390200000|2021-07-27 12:50:00|13911|13887|13904.7|13880.7|13911|13887|13904.7|13880.7|3
1627390500000|2021-07-27 12:55:00|13902.2|13878.2|13908.1|13848.1|13911.2|13878.2|13899.6|13844|4
1627390800000|2021-07-27 13:00:00|13906.5|13846.5|13908.7|13848.7|13913.7|13864.3|13902.4|13842.4|5
1627391100000|2021-07-27 13:05:00|13910.2|13850.2|14005.2|13965.2|14011.8|13966.8|13902.7|13848.7|54
1627391400000|2021-07-27 13:10:00|14004.3|13964.3|14019.6|13979.6|14020.6|13986.4|13998.2|13964.3|16
1627391700000|2021-07-27 13:15:00|14044.3|13984.3|14091.2|14031.2|14091.2|14031.2|14044.3|13984.3|27
1627392000000|2021-07-27 13:20:00|14111.5|14051.5|14069.7|14009.7|14172.1|14120.6|14038.7|13978.7|30
1627392300000|2021-07-27 13:25:00|14068.7|14008.7|14066.8|14006.8|14068.7|14008.7|14066.8|14006.8|0
1627392600000|2021-07-27 13:30:00|14076.8|14016.8|14085.3|14045.3|14154.3|14094.3|14074.7|14014.7|16
1627392900000|2021-07-27 13:35:00|14097.8|14037.8|14092.8|14052.8|14098.7|14065.8|14067.3|14037.8|38
1627393200000|2021-07-27 13:40:00|14077.3|14053.3|14085.3|14045.3|14122.8|14075.3|14077.3|14037.8|16
1627393500000|2021-07-27 13:45:00|14096.9|14036.9|13998.8|13938.8|14097.8|14046.3|13977.2|13926.9|11
1627393800000|2021-07-27 13:50:00|13996.3|13936.3|13995.3|13935.3|13996.3|13936.3|13995.3|13935.3|0
1627394100000|2021-07-27 13:55:00|13980.3|13940.3|13995.3|13935.3|13995.3|13940.3|13980.3|13935.3|0
1627394400000|2021-07-27 14:00:00|14011|13951|14011.9|13951.9|14011.9|13951.9|13999.4|13939.4|10
1627394700000|2021-07-27 14:05:00|14016.9|13956.9|14029.4|13989.4|14030.4|13990.4|14016.9|13956.9|2
1627395000000|2021-07-27 14:10:00|14028.5|13988.5|13996|13936|14028.5|13988.5|13996|13936|1
1627395300000|2021-07-27 14:15:00|13995.3|13955.3|13995.5|13971.5|14001|13971.5|13994.5|13955.3|0
1627395600000|2021-07-27 14:20:00|14001|13961|13990.5|13966.5|14003.5|13967.4|13990.5|13960|2
1627395900000|2021-07-27 14:25:00|14016|13956|14033.8|13993.8|14047.2|13998.7|14009.9|13956|19
1627396200000|2021-07-27 14:30:00|14034.7|13994.7|14055.7|13995.7|14059.7|13999.7|14020.2|13994.7|15
1627396500000|2021-07-27 14:35:00|14060.7|14000.7|14128.5|14068.5|14165.4|14105.4|14050.2|14000.7|33
1627396800000|2021-07-27 14:40:00|14137.8|14077.8|14157.9|14117.9|14165.4|14117.9|14126|14066|5
1627397100000|2021-07-27 14:45:00|14171|14111|14154.1|14094.1|14212.8|14183.3|14128.5|14068.5|14
1627397400000|2021-07-27 14:50:00|14150.3|14090.3|14171.3|14111.3|14180.8|14156.8|14139.7|14079.7|5
1627397700000|2021-07-27 14:55:00|14173.2|14113.2|14108.5|14048.5|14175.1|14115.1|14106|14046|6
1627398000000|2021-07-27 15:00:00|14111|14051|14184.5|14124.5|14184.5|14124.5|14111|14051|3
1627398300000|2021-07-27 15:05:00|14175.1|14115.1|14219.4|14179.4|14219.4|14194.6|14171.6|14112.3|19
1627398600000|2021-07-27 15:10:00|14220.4|14180.4|14221.2|14181.2|14231.9|14187.7|14197.3|14171.9|10
1627398900000|2021-07-27 15:15:00|14222.2|14182.2|14292.5|14232.5|14321.2|14261.2|14212.6|14182.2|45
1627399200000|2021-07-27 15:20:00|14290.9|14230.9|14305|14245|14348.7|14299.2|14290.9|14230.9|27
1627399500000|2021-07-27 15:25:00|14313.7|14253.7|14313.1|14253.1|14318.7|14284.2|14280.7|14248.7|22
1627399800000|2021-07-27 15:30:00|14310.3|14250.3|14315|14255|14315.9|14255.9|14309.6|14249.6|1
1627400100000|2021-07-27 15:35:00|14313.4|14253.4|14276.2|14236.2|14315|14264.5|14250.7|14218.7|23
1627400400000|2021-07-27 15:40:00|14281.2|14221.2|14251.2|14191.2|14283.7|14236.2|14251.2|14191.2|6
1627400700000|2021-07-27 15:45:00|14248.2|14224.2|14201.2|14141.2|14254.4|14224.2|14186.2|14126.2|19
1627401000000|2021-07-27 15:50:00|14202.8|14142.8|14213.2|14189.2|14223.7|14196.7|14198.7|14138.7|4
1627401300000|2021-07-27 15:55:00|14216.3|14192.3|14252.2|14192.2|14252.2|14197.7|14189.2|14134.7|18
1627401600000|2021-07-27 16:00:00|14246.8|14206.8|14239.7|14199.7|14249.7|14212.7|14234.8|14179.7|5
1627401900000|2021-07-27 16:05:00|14236.7|14212.7|14264.7|14224.7|14284.7|14238|14236.7|14208.7|24
1627402200000|2021-07-27 16:10:00|14279.3|14219.3|14282.2|14222.2|14282.2|14222.2|14279.3|14219.3|1
1627402500000|2021-07-27 16:15:00|14279.7|14239.7|14302.2|14262.2|14313.1|14266.5|14274.8|14234.7|3
1627402800000|2021-07-27 16:20:00|14304.7|14264.7|14387.2|14327.2|14430.3|14387.2|14298.2|14263.7|49
1627403100000|2021-07-27 16:25:00|14376.3|14316.3|14312.2|14252.2|14376.3|14316.3|14312.2|14252.2|15
1627403400000|2021-07-27 16:30:00|14307.5|14247.5|14314.7|14274.7|14344.7|14312.7|14291.6|14231.6|20
1627403700000|2021-07-27 16:35:00|14333.4|14273.4|14332.9|14308.9|14335.9|14308.9|14329.6|14273.4|3
1627404000000|2021-07-27 16:40:00|14335.9|14295.9|14301.7|14277.7|14335.9|14308.9|14296.9|14236.9|7
1627404300000|2021-07-27 16:45:00|14303.3|14279.3|14324.8|14300.8|14332.8|14303.3|14288.8|14228.8|14
1627404600000|2021-07-27 16:50:00|14327.3|14303.3|14343.8|14303.8|14358.5|14327.7|14327.3|14298.5|23
1627404900000|2021-07-27 16:55:00|14332.7|14308.7|14338.3|14314.3|14356.3|14326.8|14323.3|14266.3|14
1627405200000|2021-07-27 17:00:00|14336.7|14312.7|14358.3|14334.3|14368.8|14334.3|14332|14293.8|26
1627405500000|2021-07-27 17:05:00|14368.8|14328.8|14403.8|14343.8|14403.8|14343.8|14363.9|14328.8|8
1627405800000|2021-07-27 17:10:00|14391.3|14351.3|14399.7|14359.7|14405.7|14359.7|14378.3|14341.3|2
1627406100000|2021-07-27 17:15:00|14374.1|14334.1|14302.3|14242.3|14388.8|14334.1|14302.3|14242.3|10
1627406400000|2021-07-27 17:20:00|14299.2|14239.2|14302.3|14242.3|14324.8|14264.8|14294.8|14234.8|1
1627406700000|2021-07-27 17:25:00|14300.7|14240.7|14297.9|14257.9|14313.8|14279.3|14280.7|14220.7|18
1627407000000|2021-07-27 17:30:00|14300.4|14260.4|14312.9|14252.9|14320.4|14295.9|14294.2|14250.4|10
1627407300000|2021-07-27 17:35:00|14310.6|14270.6|14298.8|14238.8|14317.3|14277.3|14267.3|14222.9|19
1627407600000|2021-07-27 17:40:00|14288.8|14228.8|14278.8|14218.8|14296.7|14240.1|14250.8|14216|1
1627407900000|2021-07-27 17:45:00|14267.3|14227.3|14278.8|14218.8|14278.8|14228.7|14216.2|14181.7|7
1627408200000|2021-07-27 17:50:00|14271.9|14231.9|14274.8|14214.8|14332.9|14287.9|14262|14212.9|20
1627408500000|2021-07-27 17:55:00|14272.9|14212.9|14291.7|14231.7|14307.9|14247.9|14208.7|14173.6|10
1627473600000|2021-07-28 12:00:00|14367.5|14307.5|14316.2|14256.2|14390.9|14330.9|14203.8|14143.8|48
1627473900000|2021-07-28 12:05:00|14296.7|14256.7|14315.2|14255.2|14315.2|14256.7|14272.7|14227.7|3
1627474200000|2021-07-28 12:10:00|14312.2|14252.2|14331.3|14271.3|14340.3|14280.3|14277.4|14245.2|5
1627474500000|2021-07-28 12:15:00|14329.4|14289.4|14344.8|14304.8|14361.9|14319.4|14329.4|14281.9|4
1627474800000|2021-07-28 12:20:00|14343.3|14303.3|14351.3|14291.3|14354.8|14303.3|14333.3|14284.8|5
1627475100000|2021-07-28 12:25:00|14352.8|14292.8|14362.8|14302.8|14365.3|14305.3|14352.8|14292.8|0
1627475400000|2021-07-28 12:30:00|14364.4|14304.4|14365.4|14305.4|14365.4|14305.4|14364.4|14304.4|0
1627475700000|2021-07-28 12:35:00|14367.9|14307.9|14387|14327|14387|14338.4|14361.4|14307.9|5
1627476000000|2021-07-28 12:40:00|14385.4|14325.4|14346.9|14306.9|14389.5|14337.4|14336.4|14306.9|10
1627476300000|2021-07-28 12:45:00|14346.4|14322.4|14348.3|14288.3|14364.4|14327.4|14336.4|14284.8|7
1627476600000|2021-07-28 12:50:00|14344.4|14284.4|14331.4|14291.4|14344.4|14291.4|14331.4|14284.4|5
1627476900000|2021-07-28 12:55:00|14320.3|14296.3|14321.8|14261.8|14327.7|14296.3|14320.3|14261.8|6
1627477200000|2021-07-28 13:00:00|14323.3|14263.3|14322.9|14282.9|14327.9|14282.9|14320.4|14260.8|4
1627477500000|2021-07-28 13:05:00|14326.8|14266.8|14326.4|14266.4|14326.8|14266.8|14324.9|14264.9|4
1627477800000|2021-07-28 13:10:00|14321.8|14261.8|14262.9|14202.9|14321.8|14261.8|14262.9|14202.9|5
1627478100000|2021-07-28 13:15:00|14255.3|14195.3|14232.9|14172.9|14255.3|14195.3|14177.4|14142.9|26
1627478400000|2021-07-28 13:20:00|14247.9|14187.9|14232.9|14172.9|14257.9|14197.9|14220.4|14160.4|8
1627478700000|2021-07-28 13:25:00|14222.9|14162.9|14207.9|14147.9|14247.4|14187.4|14177.9|14117.9|1
1627479000000|2021-07-28 13:30:00|14200.3|14140.3|14234.4|14174.4|14234.4|14174.4|14179.9|14119.9|1
1627479300000|2021-07-28 13:35:00|14237.5|14177.5|14205.4|14145.4|14242.9|14182.9|14184.4|14132.9|5
1627479600000|2021-07-28 13:40:00|14187.9|14147.9|14222.9|14162.9|14225.4|14165.4|14186|14146|11
1627479900000|2021-07-28 13:45:00|14224.4|14164.4|14215.4|14155.4|14245.4|14202.9|14215.4|14155.4|3
1627480200000|2021-07-28 13:50:00|14217.9|14157.9|14215.4|14155.4|14222.9|14162.9|14212.9|14152.9|0
1627480500000|2021-07-28 13:55:00|14217|14157|14220.4|14160.4|14224.5|14164.5|14212.9|14152.9|0
1627480800000|2021-07-28 14:00:00|14232.9|14172.9|14255.4|14195.4|14257.9|14197.9|14232.9|14172.9|5
1627481100000|2021-07-28 14:05:00|14248.5|14208.5|14293|14253|14293|14253|14245.4|14205.4|7
1627481400000|2021-07-28 14:10:00|14287.5|14263.5|14271.9|14211.9|14299.4|14263.5|14266.4|14211.9|15
1627481700000|2021-07-28 14:15:00|14257.4|14217.4|14273.4|14213.4|14283.9|14223.9|14257.4|14207.4|2
1627482000000|2021-07-28 14:20:00|14274.9|14214.9|14256.9|14216.9|14274.9|14227.9|14251.9|14209.9|6
1627482300000|2021-07-28 14:25:00|14247.4|14223.4|14229.4|14169.4|14247.4|14223.4|14224.9|14164.9|3
1627482600000|2021-07-28 14:30:00|14230.9|14170.9|14237.4|14177.4|14242.4|14182.4|14230.9|14170.9|0
1627482900000|2021-07-28 14:35:00|14237.5|14177.5|14229.4|14169.4|14237.5|14177.5|14228.9|14168.9|2
1627483200000|2021-07-28 14:40:00|14227.9|14167.9|14275|14215|14275|14226.5|14223.9|14163.9|20
1627483500000|2021-07-28 14:45:00|14267.5|14227.5|14257.5|14197.5|14269.9|14228.5|14242.5|14182.5|3
1627483800000|2021-07-28 14:50:00|14240|14180|14225|14165|14247.5|14187.5|14225|14165|1
1627484100000|2021-07-28 14:55:00|14221.9|14161.9|14219.4|14159.4|14221.9|14161.9|14219.4|14159.4|0
1627484400000|2021-07-28 15:00:00|14219.5|14159.5|14236.4|14176.4|14252|14192|14204.5|14152|15
1627484700000|2021-07-28 15:05:00|14234.5|14174.5|14227|14167|14237|14177|14170.9|14129|15
1627485000000|2021-07-28 15:10:00|14202|14162|14189.9|14129.9|14208.9|14172.5|14174.5|14124.5|6
1627485300000|2021-07-28 15:15:00|14188.9|14128.9|14118|14058|14203.5|14147.5|14106.4|14052.5|14
1627485600000|2021-07-28 15:20:00|14116.4|14056.4|13993.9|13953.9|14116.4|14056.4|13987.4|13952.4|24
1627485900000|2021-07-28 15:25:00|13992.4|13952.4|14006.9|13946.9|14049.4|13989.4|13977.4|13917.4|11
1627486200000|2021-07-28 15:30:00|14004.4|13944.4|14003.9|13943.9|14006.9|13946.9|13997.9|13937.9|2
1627486500000|2021-07-28 15:35:00|14002.9|13942.9|13953.9|13913.9|14003.9|13949.4|13951.4|13894.9|17
1627486800000|2021-07-28 15:40:00|13978.9|13918.9|13990.9|13930.9|13992.4|13952.4|13951.4|13914.9|10
1627487100000|2021-07-28 15:45:00|13989.9|13929.9|13986.9|13926.9|13992.4|13932.4|13986.9|13926.9|3
1627487400000|2021-07-28 15:50:00|13982.9|13922.9|13961.9|13901.9|13982.9|13922.9|13961.9|13901.9|5
1627487700000|2021-07-28 15:55:00|13960.4|13900.4|13972.3|13912.3|13977.4|13932.4|13956.4|13900.4|16
1627488000000|2021-07-28 16:00:00|13973.8|13913.8|13936.3|13912.3|13973.8|13928.3|13936.3|13900.8|2
1627488300000|2021-07-28 16:05:00|13945.2|13885.2|13840.3|13780.3|13946.8|13892.3|13837.8|13777.8|34
1627488600000|2021-07-28 16:10:00|13849.4|13789.4|13899.8|13839.8|13901.3|13851.5|13849.4|13789.4|6
1627488900000|2021-07-28 16:15:00|13898.3|13838.3|13887.9|13847.9|13902.3|13847.9|13883.8|13823.8|2
1627489200000|2021-07-28 16:20:00|13891.8|13851.8|13874.8|13814.8|13893.8|13858.3|13868.9|13814.8|14
1627489500000|2021-07-28 16:25:00|13873.9|13813.9|13837.8|13777.8|13873.9|13813.9|13824.3|13777.8|12
1627489800000|2021-07-28 16:30:00|13836.3|13776.3|13782.4|13722.4|13837.8|13789.3|13776.4|13721.9|31
1627490100000|2021-07-28 16:35:00|13781.4|13721.4|13775.9|13715.9|13781.4|13748.9|13765.4|13713.9|10
1627490400000|2021-07-28 16:40:00|13776.8|13716.8|13734.8|13710.8|13776.8|13738.9|13734.8|13710.3|12
1627490700000|2021-07-28 16:45:00|13732.3|13708.3|13765.9|13705.9|13805.4|13745.4|13716.8|13692.8|32
1627491000000|2021-07-28 16:50:00|13763.4|13703.4|13779.4|13719.4|13825.9|13765.9|13763.4|13703.4|17
1627491300000|2021-07-28 16:55:00|13767.4|13743.4|13823.4|13763.4|13842.9|13782.9|13767.4|13733.4|20
1627491600000|2021-07-28 17:00:00|13824.9|13764.9|13828.4|13768.4|13829.9|13769.9|13823.4|13763.4|5
1627491900000|2021-07-28 17:05:00|13826.9|13766.9|13808.4|13748.4|13826.9|13788.9|13797.4|13748.4|12
1627492200000|2021-07-28 17:10:00|13812.8|13752.8|13988.9|13928.9|13988.9|13928.9|13812.8|13752.8|14
1627492500000|2021-07-28 17:15:00|13966.4|13906.4|13916.8|13856.8|13986.4|13926.4|13870.9|13810.9|5
1627492800000|2021-07-28 17:20:00|13886.3|13862.3|13933.3|13873.3|13943.8|13883.8|13886.3|13836.8|5
1627493100000|2021-07-28 17:25:00|13926.4|13866.4|14049.9|13989.9|14086.9|14037.4|13902.3|13843.8|45
1627493400000|2021-07-28 17:30:00|14046.9|13986.9|14030.3|13970.3|14063.9|14003.9|14016.3|13956.3|10
1627493700000|2021-07-28 17:35:00|14027.8|13967.8|14008.8|13948.8|14050.4|13990.4|13988.8|13943.8|4
1627494000000|2021-07-28 17:40:00|14011.9|13951.9|14041.3|13981.3|14054.4|13995.4|14011.9|13951.9|2
1627494300000|2021-07-28 17:45:00|14041.4|13981.4|14020.4|13960.4|14041.4|13981.4|13967.4|13929.9|8
1627494600000|2021-07-28 17:50:00|14017.9|13957.9|14012.4|13972.4|14036.9|14012.9|14011.4|13951.4|3
1627494900000|2021-07-28 17:55:00|14018.4|13978.4|14038.9|13978.9|14066.8|14006.8|14017.8|13957.8|16
1627560000000|2021-07-29 12:00:00|13979.3|13919.3|13978.9|13918.9|13994.3|13959.8|13935.7|13889.3|17
1627560300000|2021-07-29 12:05:00|13980.3|13920.3|13979.6|13919.6|13988.8|13928.8|13978.9|13918.9|0
1627560600000|2021-07-29 12:10:00|13966|13906|13910.6|13850.6|13967.1|13907.1|13910.6|13850.6|8
1627560900000|2021-07-29 12:15:00|13916.5|13856.5|13919.5|13859.5|13919.5|13859.5|13916.5|13856.5|0
1627561200000|2021-07-29 12:20:00|13935.8|13875.8|13886.1|13826.1|13959.6|13899.6|13884.6|13824.6|18
1627561500000|2021-07-29 12:25:00|13887.1|13827.1|13905.3|13845.3|13907.8|13850.3|13887.1|13827.1|3
1627561800000|2021-07-29 12:30:00|13905.8|13845.8|13885.8|13825.8|13905.8|13850.3|13877.8|13817.8|4
1627562100000|2021-07-29 12:35:00|13895.8|13835.8|13894.8|13834.8|13895.8|13835.8|13894.8|13834.8|0
1627562400000|2021-07-29 12:40:00|13900.7|13840.7|13901.7|13841.7|13901.7|13841.7|13900.7|13840.7|0
1627562700000|2021-07-29 12:45:00|13903.8|13843.8|13904.8|13844.8|13904.8|13844.8|13903.8|13843.8|1
1627563000000|2021-07-29 12:50:00|13906.3|13846.3|13899.8|13859.8|13907.3|13859.8|13896.7|13842.3|4
1627563300000|2021-07-29 12:55:00|13902.3|13862.3|13890.6|13830.6|13902.3|13862.3|13890.6|13830.6|7
1627563600000|2021-07-29 13:00:00|13892.1|13832.1|13823.4|13783.4|13892.1|13842.1|13823.4|13776.9|24
1627563900000|2021-07-29 13:05:00|13835.2|13811.2|13840.9|13780.9|13844.8|13813.7|13835.2|13780.9|12
1627564200000|2021-07-29 13:10:00|13838.4|13778.4|13861.2|13801.2|13865.6|13805.6|13827.3|13772.9|17
1627564500000|2021-07-29 13:15:00|13862.7|13802.7|13872.7|13812.7|13877.7|13817.7|13858.3|13798.3|2
1627564800000|2021-07-29 13:20:00|13869.7|13809.7|13870.2|13810.2|13877.7|13817.7|13868.7|13808.7|0
1627565100000|2021-07-29 13:25:00|13868.7|13808.7|13875.2|13835.2|13875.2|13835.2|13868.7|13808.7|1
1627565400000|2021-07-29 13:30:00|13876.7|13836.7|13886.8|13826.8|13901.1|13872.3|13867.3|13807.3|9
1627565700000|2021-07-29 13:35:00|13889.3|13829.3|13894.3|13834.3|13898.4|13838.4|13887.3|13827.3|4
1627566000000|2021-07-29 13:40:00|13894.4|13834.4|13950.3|13890.3|13950.3|13890.3|13894.4|13834.4|21
1627566300000|2021-07-29 13:45:00|13952.8|13892.8|13951.2|13927.2|13961.9|13927.2|13941.3|13891.3|5
1627566600000|2021-07-29 13:50:00|13961.9|13901.9|13925.4|13865.4|13961.9|13909.6|13920.4|13860.4|4
1627566900000|2021-07-29 13:55:00|13921.3|13861.3|13910.4|13850.4|13921.3|13861.3|13902.8|13842.8|9
1627567200000|2021-07-29 14:00:00|13915.4|13855.4|13923.4|13863.4|13924.8|13864.8|13915.4|13855.4|4
1627567500000|2021-07-29 14:05:00|13939.6|13879.6|13931.9|13871.9|13956|13907.5|13929.4|13869.4|3
1627568100000|2021-07-29 14:15:00|13929.4|13869.4|13897|13857|13931.9|13871.9|13890.4|13857|1
1627568400000|2021-07-29 14:20:00|13887.5|13863.5|13889.5|13829.5|13895.9|13863.5|13861.5|13823.6|6
1627568700000|2021-07-29 14:25:00|13887.4|13827.4|13886|13826|13889.5|13829.5|13885.9|13825.9|1
1627569000000|2021-07-29 14:30:00|13887|13827|13879.5|13819.5|13887|13827|13862|13807|7
1627569300000|2021-07-29 14:35:00|13881|13821|13878.5|13818.5|13882|13822|13878.5|13818.5|0
1627569600000|2021-07-29 14:40:00|13866.4|13842.4|13873.6|13813.6|13880|13853|13866.4|13807|19
1627569900000|2021-07-29 14:45:00|13870.7|13810.7|13926.7|13866.7|13926.7|13866.7|13869.7|13809.7|7
1627570200000|2021-07-29 14:50:00|13907.9|13867.9|13901.7|13861.7|13907.9|13867.9|13901.7|13861.7|0
1627570500000|2021-07-29 14:55:00|13919.2|13859.2|13929.3|13869.3|13946.2|13886.2|13919.2|13859.2|5
1627570800000|2021-07-29 15:00:00|13936.2|13876.2|13946|13886|13956|13924|13936.2|13876.2|5
1627571100000|2021-07-29 15:05:00|13943.1|13883.1|13936.1|13876.1|13943.1|13883.1|13934.6|13874.6|1
1627571400000|2021-07-29 15:10:00|13934.6|13874.6|13952.5|13892.5|13952.5|13892.5|13934.6|13874.6|0
1627571700000|2021-07-29 15:15:00|13951.1|13891.1|13955.5|13895.5|13957.5|13897.5|13950|13890|2
1627572000000|2021-07-29 15:20:00|13954|13894|13954.5|13914.5|13962|13914.5|13954|13894|0
1627572300000|2021-07-29 15:25:00|13946.1|13886.1|13949.8|13889.8|13951.3|13891.3|13946.1|13886.1|3
1627572600000|2021-07-29 15:30:00|13930.7|13890.7|13934.7|13894.7|13947.2|13894.7|13930.7|13883.2|1
1627572900000|2021-07-29 15:35:00|13946.1|13886.1|13946.1|13886.1|13946.1|13894.7|13934.7|13886.1|0
1627573200000|2021-07-29 15:40:00|13946.2|13886.2|13946.2|13886.2|13946.2|13886.2|13946.2|13886.2|0
1627573500000|2021-07-29 15:45:00|13934.7|13894.7|13893.2|13853.2|13934.7|13899.7|13893.2|13853.2|3
1627573800000|2021-07-29 15:50:00|13882.7|13858.7|13879.3|13819.3|13890.4|13858.7|13879.3|13819.3|2
1627574100000|2021-07-29 15:55:00|13873.8|13849.8|13884.3|13824.3|13884.3|13849.8|13873.8|13814.3|2
1627574400000|2021-07-29 16:00:00|13864.3|13825.3|13865.3|13825.3|13865.3|13825.3|13864.3|13825.3|1
1627574700000|2021-07-29 16:05:00|13864.3|13824.3|13864.3|13824.3|13864.3|13824.3|13864.3|13824.3|0
1627575000000|2021-07-29 16:10:00|13857.8|13833.8|13819.8|13795.8|13869.3|13833.8|13819.8|13794.3|15
1627575300000|2021-07-29 16:15:00|13819.9|13795.9|13836|13776|13839.9|13795.9|13819.9|13776|6
1627575600000|2021-07-29 16:20:00|13831.5|13771.5|13775.6|13751.6|13832.6|13772.6|13775.6|13730.7|13
1627575900000|2021-07-29 16:25:00|13803.6|13743.6|13845.1|13785.1|13845.1|13800.1|13790|13743.6|6
1627576200000|2021-07-29 16:30:00|13831.6|13771.6|13822.5|13762.5|13844.1|13789.1|13822.5|13762.5|2
1627576500000|2021-07-29 16:35:00|13812.5|13752.5|13798.9|13758.9|13812.5|13760|13798.9|13752.5|1
1627576800000|2021-07-29 16:40:00|13799|13759|13798.4|13758.4|13811.5|13762.9|13781|13751.5|3
1627577100000|2021-07-29 16:45:00|13791.8|13767.8|13771.9|13711.9|13792.9|13768.9|13771.9|13711.9|5
1627577400000|2021-07-29 16:50:00|13757.5|13717.5|13779.4|13719.4|13779.4|13721|13741.4|13711.9|2
1627577700000|2021-07-29 16:55:00|13776.9|13716.9|13783.4|13723.4|13789.9|13729.9|13776.9|13716.9|4
1627578000000|2021-07-29 17:00:00|13787.8|13727.8|13787|13727|13792.4|13735|13759|13723.4|1
1627578300000|2021-07-29 17:05:00|13779|13755|13790.1|13730.1|13791.1|13755|13779|13724.5|23
1627578600000|2021-07-29 17:10:00|13793|13733|13790.1|13730.1|13798|13738|13790.1|13730.1|0
1627578900000|2021-07-29 17:15:00|13791.6|13731.6|13794.1|13734.1|13800.5|13740.5|13791.6|13731.6|2
1627579200000|2021-07-29 17:20:00|13791|13754.1|13776.1|13752.1|13792|13754.6|13776.1|13751|6
1627579500000|2021-07-29 17:25:00|13773.6|13749.6|13799.1|13739.1|13799.1|13762.7|13759.2|13735.2|68
1627579800000|2021-07-29 17:30:00|13796.2|13736.2|13763.7|13723.7|13796.2|13758.1|13761.5|13723.7|12
1627580100000|2021-07-29 17:35:00|13758.2|13734.2|13783.1|13723.1|13784.5|13739.5|13754.2|13723.1|10
1627580400000|2021-07-29 17:40:00|13781.6|13721.6|13766.6|13742.6|13784.6|13745.1|13766.6|13721.6|3
1627580700000|2021-07-29 17:45:00|13774.5|13750.5|13778.1|13718.1|13778.1|13750.5|13774.5|13718.1|7
1627581000000|2021-07-29 17:50:00|13779.1|13719.1|13767|13743|13779.1|13743|13767|13719.1|13
1627581300000|2021-07-29 17:55:00|13770|13746|13782.5|13722.5|13788.4|13753.5|13754.7|13722.5|11
1627646400000|2021-07-30 12:00:00|13778.9|13718.9|13801.5|13741.5|13858.7|13798.7|13714.9|13659.3|19
1627646700000|2021-07-30 12:05:00|13821.9|13761.9|13828.3|13768.3|13864.7|13833.8|13814.4|13754.4|8
1627647000000|2021-07-30 12:10:00|13829.8|13769.8|13843.3|13783.3|13843.3|13783.3|13825.5|13765.5|1
1627647300000|2021-07-30 12:15:00|13845.8|13785.8|13867.3|13807.3|13870.1|13810.1|13844.4|13784.4|1
1627647600000|2021-07-30 12:20:00|13868.3|13808.3|13913|13853|13915.5|13868.5|13865.8|13805.8|11
1627647900000|2021-07-30 12:25:00|13908.7|13848.7|13908|13848|13915.5|13858.7|13898.7|13843.7|2
1627648200000|2021-07-30 12:30:00|13895.5|13835.5|13882.3|13822.3|13895.5|13835.5|13882.3|13822.3|2
1627648500000|2021-07-30 12:35:00|13885.2|13825.2|13889.8|13829.8|13889.8|13829.8|13885.2|13825.2|1
1627648800000|2021-07-30 12:40:00|13888.4|13828.4|13889.8|13829.8|13899.8|13839.8|13885.9|13825.9|0
1627649100000|2021-07-30 12:45:00|13891.3|13831.3|13894.9|13834.9|13894.9|13834.9|13852.9|13823.4|1
1627649400000|2021-07-30 12:50:00|13893.8|13833.8|13897.4|13837.4|13897.4|13837.4|13892.4|13832.4|1
1627649700000|2021-07-30 12:55:00|13898.4|13838.4|13897.4|13837.4|13899.9|13839.9|13897.4|13837.4|2
1627650300000|2021-07-30 13:05:00|13888.9|13828.9|13858.1|13798.1|13888.9|13828.9|13848.5|13788.5|2
1627650600000|2021-07-30 13:10:00|13856|13796|13830.9|13770.9|13867|13807|13802.9|13763.5|3
1627650900000|2021-07-30 13:15:00|13829.5|13769.5|13734.2|13674.2|13829.5|13769.5|13726.7|13666.7|11
1627651200000|2021-07-30 13:20:00|13735.6|13675.6|13722|13662|13740.6|13680.6|13709.2|13649.2|5
1627651500000|2021-07-30 13:25:00|13720.6|13660.6|13733.5|13673.5|13738.5|13678.5|13719.5|13659.5|1
1627651800000|2021-07-30 13:30:00|13732.1|13672.1|13723.5|13663.5|13733.9|13673.9|13722.4|13662.4|1
1627652100000|2021-07-30 13:35:00|13724.9|13664.9|13712.1|13652.1|13751.4|13691.4|13712.1|13652.1|13
1627652400000|2021-07-30 13:40:00|13710.7|13650.7|13346.7|13286.7|13710.7|13661.4|12987.8|12927.8|248
1627652700000|2021-07-30 13:45:00|13359.2|13299.2|13362.1|13302.1|13362.8|13335.5|13311.4|13251.4|28
1627653000000|2021-07-30 13:50:00|13360|13300|13306.4|13246.4|13369.6|13314|13215.5|13188.5|33
1627653300000|2021-07-30 13:55:00|13301.4|13241.4|13305.6|13245.6|13343.5|13283.5|13236|13196|17
1627653600000|2021-07-30 14:00:00|13299.9|13239.9|13220.7|13160.7|13333.6|13273.6|13220.7|13160.7|13
1627653900000|2021-07-30 14:05:00|13215|13155|13355.8|13295.8|13355.8|13295.8|13193.2|13152.9|17
1627654200000|2021-07-30 14:10:00|13364|13304|13350.7|13290.7|13372.5|13314.8|13282.9|13234.3|25
1627654500000|2021-07-30 14:15:00|13341.1|13281.1|13346.1|13286.1|13435|13375|13276.5|13231.8|25
1627654800000|2021-07-30 14:20:00|13344.7|13284.7|13366.1|13306.1|13390.4|13330.4|13333.6|13273.6|6
1627655100000|2021-07-30 14:25:00|13371.1|13311.1|13374.7|13314.7|13427.6|13367.6|13365.1|13305.1|14
1627655400000|2021-07-30 14:30:00|13366.1|13306.1|13380.8|13320.8|13395.1|13335.1|13355.1|13295.4|7
1627655700000|2021-07-30 14:35:00|13382.2|13322.2|13400.1|13340.1|13405.1|13345.1|13377.2|13317.2|4
1627656000000|2021-07-30 14:40:00|13397.6|13337.6|13389|13329|13397.6|13337.6|13362.6|13302.6|3
1627656300000|2021-07-30 14:45:00|13390.5|13330.5|13388|13328|13408|13348|13386.5|13326.5|0
1627656600000|2021-07-30 14:50:00|13389|13329|13376.6|13316.6|13391.6|13331.6|13364.4|13304.4|1
1627656900000|2021-07-30 14:55:00|13387.3|13327.3|13400.1|13340.1|13411.6|13367.3|13381.6|13327.3|2
1627657200000|2021-07-30 15:00:00|13403.7|13343.7|13402.7|13342.7|13403.7|13343.7|13402.6|13342.6|2
1627657500000|2021-07-30 15:05:00|13405.5|13345.5|13395.2|13335.2|13407|13347|13395.2|13335.2|0
1627657800000|2021-07-30 15:10:00|13396.6|13336.6|13384.8|13344.8|13410.9|13374.6|13384.8|13335.2|19
1627658100000|2021-07-30 15:15:00|13382.7|13342.7|13359.7|13335.7|13382.7|13342.7|13356.8|13322|7
1627658400000|2021-07-30 15:20:00|13356.8|13332.8|13384.2|13324.2|13392.4|13341.6|13356.8|13324.1|9
1627658700000|2021-07-30 15:25:00|13375.6|13335.6|13391.3|13331.3|13391.3|13339.9|13359.4|13324.2|0
1627659000000|2021-07-30 15:30:00|13378.8|13338.8|13378.8|13338.8|13378.8|13338.8|13378.8|13338.8|0
1627659300000|2021-07-30 15:35:00|13376.3|13336.3|13359.4|13335.4|13376.3|13341.8|13359.4|13332.4|1
1627659600000|2021-07-30 15:40:00|13356.9|13332.9|13324.9|13284.9|13356.9|13332.9|13310.5|13284.9|16
1627659900000|2021-07-30 15:45:00|13323.9|13283.9|13311.9|13287.9|13324.9|13290.4|13311.9|13283.9|1
1627660200000|2021-07-30 15:50:00|13312|13288|13339.6|13279.6|13339.6|13288|13300.5|13270|2
1627660500000|2021-07-30 15:55:00|13341|13281|13343.9|13283.9|13351|13291|13341|13281|3
1627660800000|2021-07-30 16:00:00|13342.5|13282.5|13338.2|13278.2|13342.5|13291.6|13313.4|13264.3|2
1627661100000|2021-07-30 16:05:00|13339.6|13279.6|13342.9|13282.9|13342.9|13282.9|13334.6|13274.6|0
1627661400000|2021-07-30 16:10:00|13341.4|13281.4|13316.1|13276.1|13341.4|13290.9|13307.5|13247.5|6
1627661700000|2021-07-30 16:15:00|13337.5|13277.5|13349|13289|13349|13289|13337.5|13277.5|5
1627662000000|2021-07-30 16:20:00|13347.5|13287.5|13364|13304|13389|13349|13346.5|13286.5|9
1627662300000|2021-07-30 16:25:00|13341.7|13317.7|13301.5|13241.5|13376.8|13317.7|13266|13230.4|30
1627662600000|2021-07-30 16:30:00|13305.4|13245.4|13314.7|13254.7|13316.1|13256.1|13291.5|13231.5|18
1627662900000|2021-07-30 16:35:00|13312.2|13252.2|13398|13338|13467.5|13443.5|13309.7|13249.7|80
1627663200000|2021-07-30 16:40:00|13395.5|13335.5|13464.1|13404.1|13470.5|13410.5|13394|13334|6
1627663500000|2021-07-30 16:45:00|13469.1|13409.1|13516.6|13456.6|13534|13488|13467.6|13409.1|14
1627663800000|2021-07-30 16:50:00|13513.7|13453.7|13556.6|13496.6|13661.6|13631|13511.6|13451.6|35
1627664100000|2021-07-30 16:55:00|13553.7|13493.7|13490.5|13430.5|13553.7|13493.7|13485.5|13425.5|8
1627664400000|2021-07-30 17:00:00|13492|13432|13445.5|13405.5|13493.4|13433.4|13445.5|13402.7|6
1627664700000|2021-07-30 17:05:00|13435|13411|13511.3|13451.3|13518.4|13458.4|13435|13404.5|9
1627665000000|2021-07-30 17:10:00|13471.9|13447.9|13461.6|13401.6|13471.9|13447.9|13452.7|13392.7|0
1627665300000|2021-07-30 17:15:00|13459.1|13399.1|13444.2|13404.2|13459.2|13404.2|13444.2|13396.7|0
1627665600000|2021-07-30 17:20:00|13442.7|13402.7|13428.7|13404.7|13442.7|13407.2|13428.7|13401.7|0
1627665900000|2021-07-30 17:25:00|13427.3|13403.3|13470.3|13410.3|13474.9|13419.2|13418.3|13394.3|71
1627666200000|2021-07-30 17:30:00|13471.3|13411.3|13425.3|13365.3|13473.8|13422.4|13410.2|13363.9|8
1627666500000|2021-07-30 17:35:00|13423.9|13363.9|13391.7|13331.7|13423.9|13363.9|13390.7|13330.7|4
1627666800000|2021-07-30 17:40:00|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|13392.8|13332.8|0
1627667100000|2021-07-30 17:45:00|13388.9|13328.9|13388.9|13328.9|13388.9|13328.9|13388.9|13328.9|5
1627667400000|2021-07-30 17:50:00|13386.1|13326.1|13269.5|13245.5|13386.1|13326.1|13269.5|13238.9|13
1627667700000|2021-07-30 17:55:00|13268.4|13244.4|13324.7|13264.7|13345.3|13285.3|13260.9|13236.9|16
1627905600000|2021-08-02 12:00:00|13324.4|13264.4|13286.9|13226.9|13324.4|13264.4|13194.4|13134.4|70
1627905900000|2021-08-02 12:05:00|13289.5|13229.5|13165.2|13141.2|13304.4|13244.4|13162.7|13138.7|30
1627906200000|2021-08-02 12:10:00|13164|13140|13142.5|13102.5|13207.2|13147.2|13139.5|13102.5|71
1627906500000|2021-08-02 12:15:00|13153.9|13093.9|13139.8|13115.8|13211.1|13156|13139.8|13093.9|24
1627906800000|2021-08-02 12:20:00|13137.3|13113.3|13127.2|13103.2|13146.1|13122.1|13127.2|13103.2|28
1627907100000|2021-08-02 12:25:00|13111.7|13071.7|13125|13065|13127.2|13071.7|13077.9|13043.5|20
1627907400000|2021-08-02 12:30:00|13128.5|13068.5|13061.3|13021.3|13144.7|13084.7|13048|13018.7|52
1627907700000|2021-08-02 12:35:00|13052|13028|13142.7|13082.7|13146.4|13086.4|13052|13021.3|21
1627908000000|2021-08-02 12:40:00|13140.1|13080.1|13070.5|13030.5|13140.1|13080.1|13061.2|13030.5|13
1627908300000|2021-08-02 12:45:00|13069.2|13029.2|13048.5|13024.5|13070.4|13035.9|13047.1|13010.4|11
1627908600000|2021-08-02 12:50:00|13047.1|13023.1|13058.9|13034.9|13073|13034.9|13042.4|13006.9|5
1627908900000|2021-08-02 12:55:00|13061.6|13037.6|13218|13158|13248|13188|13034.5|13009.1|56
1627909200000|2021-08-02 13:00:00|13225.9|13165.9|13214.4|13154.4|13253|13193|13160.5|13111.8|3
1627909500000|2021-08-02 13:05:00|13221.9|13161.9|13230.3|13170.3|13240.7|13180.7|13221.9|13161.9|0
1627909800000|2021-08-02 13:10:00|13234.1|13174.1|13259.4|13199.4|13259.4|13199.4|13231.9|13171.9|4
1627910100000|2021-08-02 13:15:00|13265.9|13205.9|13244.4|13184.4|13274.4|13214.4|13221.9|13161.9|11
1627910400000|2021-08-02 13:20:00|13245.7|13185.7|13209.4|13149.4|13249.4|13189.4|13184.4|13124.4|11
1627910700000|2021-08-02 13:25:00|13206.9|13146.9|13154.3|13094.3|13206.9|13146.9|13149.1|13089.1|19
1627911000000|2021-08-02 13:30:00|13157.9|13097.9|13124.1|13064.1|13164.2|13104.2|13121.6|13061.6|17
1627911300000|2021-08-02 13:35:00|13130.6|13070.6|13081.1|13021.1|13144.2|13084.2|13042.3|12992.4|22
1627911600000|2021-08-02 13:40:00|13071.1|13011.1|13063.9|13003.9|13071.1|13011.1|13061.5|13001.5|3
1627911900000|2021-08-02 13:45:00|13065.2|13005.2|13076.4|13016.4|13078.9|13018.9|13063.9|13003.9|3
1627912200000|2021-08-02 13:50:00|13075.2|13015.2|13105|13045|13105|13045|13070.4|13010.4|5
1627912500000|2021-08-02 13:55:00|13106.2|13046.2|13119|13059|13132.7|13096|13098.8|13046.2|4
1627912800000|2021-08-02 14:00:00|13117.7|13057.7|13096.4|13036.4|13119|13059|13038.4|12981.4|12
1627913100000|2021-08-02 14:05:00|13106.9|13046.9|13090.4|13030.4|13112.9|13052.9|13071.4|13011.4|2
1627913400000|2021-08-02 14:10:00|13093|13033|13090.4|13030.4|13097.9|13037.9|13087.9|13027.9|0
1627913700000|2021-08-02 14:15:00|13095.2|13035.2|13095.2|13035.2|13107.9|13047.9|13095.2|13035.2|0
1627914000000|2021-08-02 14:20:00|13098.8|13038.8|13098.8|13038.8|13098.8|13038.8|13098.8|13038.8|2
1627914300000|2021-08-02 14:25:00|13096.2|13036.2|13070.2|13010.2|13096.2|13036.2|13069|13009|4
1627914600000|2021-08-02 14:30:00|13059.8|12999.8|13042.5|12982.5|13060|13000|12958.3|12934.3|45
1627914900000|2021-08-02 14:35:00|13047.5|12987.5|12927.7|12887.7|13047.5|12992.5|12927.7|12881.8|23
1627915200000|2021-08-02 14:40:00|12928.9|12888.9|12965.2|12925.2|12982.6|12926.5|12928.9|12888.9|5
1627915500000|2021-08-02 14:45:00|12966|12906|12961.4|12901.4|12982.7|12922.7|12912.2|12882.7|19
1627915800000|2021-08-02 14:50:00|12958.9|12898.9|12966.4|12906.4|12973.9|12936.8|12918.4|12886.3|11
1627916100000|2021-08-02 14:55:00|12987.7|12927.7|12986.4|12926.4|12996.5|12936.5|12970.1|12910.1|4
1627916400000|2021-08-02 15:00:00|12983.9|12923.9|12978.9|12918.9|12991.3|12931.3|12978.9|12918.9|4
1627916700000|2021-08-02 15:05:00|12977.6|12917.6|12972.6|12912.6|12986.3|12950.6|12972.6|12912.6|6
1627917000000|2021-08-02 15:10:00|12955.1|12915.1|12995.1|12935.1|13007.6|12965.6|12944.6|12915.1|12
1627917300000|2021-08-02 15:15:00|12993.8|12933.8|12992.7|12932.7|13026.4|12992.1|12974.6|12930.1|16
1627917600000|2021-08-02 15:20:00|12990|12930|13019.1|12959.1|13019.1|12959.1|12982.2|12927.7|5
1627917900000|2021-08-02 15:25:00|13026|13002|13062.5|13002.5|13103.1|13079.1|13026|12995.7|49
1627918200000|2021-08-02 15:30:00|13063.8|13003.8|13042.7|12982.7|13075|13018.8|12999.6|12975.6|22
1627918500000|2021-08-02 15:35:00|13040.5|13000.5|13000.9|12976.9|13046.4|13006.4|13000.9|12967.6|4
1627918800000|2021-08-02 15:40:00|13041.4|12981.4|13061.5|13001.5|13061.5|13004.4|13023.6|12971.4|8
1627919100000|2021-08-02 15:45:00|13057.7|12997.7|13048.9|12988.9|13057.7|12997.7|13048.9|12988.9|2
1627919400000|2021-08-02 15:50:00|13051.4|12991.4|13076.6|13016.6|13089.1|13041.6|13044.8|12991.4|18
1627919700000|2021-08-02 15:55:00|13079.2|13019.2|13102.8|13042.8|13147.8|13087.8|13079.2|13019.2|8
1627920000000|2021-08-02 16:00:00|13101.6|13041.6|13116.8|13056.8|13139.2|13079.2|13101.6|13041.6|4
1627920300000|2021-08-02 16:05:00|13100.4|13060.4|13110.6|13050.6|13124.3|13076.8|13078.8|13035.4|12
1627920600000|2021-08-02 16:10:00|13105.6|13045.6|13118|13058|13135.5|13075.5|13105.6|13045.6|5
1627920900000|2021-08-02 16:15:00|13125.5|13065.5|13046.6|12986.6|13129.1|13089.1|13038.6|12986.6|12
1627921200000|2021-08-02 16:20:00|13036.6|12976.6|12961.6|12921.6|13036.6|12976.8|12943.6|12911.6|25
1627921500000|2021-08-02 16:25:00|12954.9|12930.9|12964.1|12904.1|13016.7|12956.7|12954.9|12896.6|28
1627921800000|2021-08-02 16:30:00|12965.3|12905.3|12942.9|12882.9|12976.6|12916.6|12932.9|12872.9|14
1627922100000|2021-08-02 16:35:00|12952|12892|12976.1|12952.1|12989.1|12964.6|12950.4|12890.4|9
1627922400000|2021-08-02 16:40:00|12980.9|12956.9|13000.4|12940.4|13000.4|12957.9|12972.4|12940.4|8
1627922700000|2021-08-02 16:45:00|12989.1|12949.1|12953.7|12929.7|12989.1|12949.1|12953.7|12924.2|1
1627923000000|2021-08-02 16:50:00|12952.4|12928.4|12941.8|12881.8|12994.2|12934.2|12941.8|12881.8|5
1627923300000|2021-08-02 16:55:00|12976.8|12916.8|12946.8|12886.8|12976.8|12916.8|12924.3|12884.3|15
1627923600000|2021-08-02 17:00:00|12945.5|12885.5|12927.9|12887.9|12953.7|12918.5|12917.3|12880.6|31
1627923900000|2021-08-02 17:05:00|12952.9|12892.9|12929.1|12889.1|12952.9|12895.4|12927.9|12882.9|13
1627924200000|2021-08-02 17:10:00|12927.9|12887.9|12957.9|12897.9|12957.9|12897.9|12902.4|12875.9|26
1627924500000|2021-08-02 17:15:00|12948.6|12924.6|12954.1|12914.1|12960.4|12929.6|12929.9|12882.9|18
1627924800000|2021-08-02 17:20:00|12952.9|12912.9|12950.5|12910.5|12957.9|12912.9|12950.4|12897.9|7
1627925100000|2021-08-02 17:25:00|12950|12926|12980.4|12920.4|13016.8|12962.9|12936.2|12911.7|134
1627925400000|2021-08-02 17:30:00|12966.3|12942.3|13015.4|12955.4|13016.8|12971.8|12966.1|12937.1|5
1627925700000|2021-08-02 17:35:00|13007.9|12967.9|13019.2|12959.2|13019.2|12967.9|13007.9|12959.2|1
1627926000000|2021-08-02 17:40:00|13011.8|12971.8|13006.7|12946.7|13019.2|12984.8|13005.1|12946.7|0
1627926300000|2021-08-02 17:45:00|13008|12948|13019.2|12959.2|13019.2|12970.5|12988.6|12942|7
1627926600000|2021-08-02 17:50:00|13007.9|12967.9|12964.2|12904.2|13011.4|12967.9|12964.2|12904.2|1
1627926900000|2021-08-02 17:55:00|12964.3|12904.3|12926.3|12902.3|12986.8|12954.8|12926.3|12899.3|9
1627992000000|2021-08-03 12:00:00|13002.3|12978.3|13169.2|13129.2|13234.2|13188.3|12981.1|12957.1|56
1627992300000|2021-08-03 12:05:00|13170.5|13130.5|13128|13068|13170.5|13132.2|13120.5|13060.5|26
1627992600000|2021-08-03 12:10:00|13097.3|13073.3|13050.4|12990.4|13097.3|13073.3|13041.7|12989.1|9
1627992900000|2021-08-03 12:15:00|13051.6|12991.6|13059.2|12999.2|13059.2|12999.2|13051.6|12991.6|2
1627993200000|2021-08-03 12:20:00|13054.1|12994.1|13059.2|12999.2|13060.5|13000.5|13051.6|12991.6|2
1627993500000|2021-08-03 12:25:00|13051.8|13011.8|13045|13021|13054.2|13024.7|13045|13011.8|1
1627993800000|2021-08-03 12:30:00|13073|13013|13100.5|13060.5|13185.5|13125.5|13073|13013|19
1627994100000|2021-08-03 12:35:00|13101.8|13061.8|13123.1|13063.1|13123.1|13066|13090|13056.9|2
1627994400000|2021-08-03 12:40:00|13109.3|13069.3|13085|13061|13123.1|13071|13085|13061|3
1627994700000|2021-08-03 12:45:00|13085.1|13061.1|13077.6|13053.6|13085.1|13061.1|13077.6|13053.6|1
1627995000000|2021-08-03 12:50:00|13085|13061|13076.8|13036.8|13115.6|13061|13076.8|13029.3|7
1627995300000|2021-08-03 12:55:00|13074.3|13034.3|13094.4|13034.4|13100.6|13040.6|13057.6|13029.5|3
1627995600000|2021-08-03 13:00:00|13089.3|13029.3|13055.1|13031.1|13089.3|13033.6|13055.1|13025.6|1
1627995900000|2021-08-03 13:05:00|13055.6|13015.6|13098.2|13038.2|13113.2|13053.2|13050.1|13008.1|9
1627996200000|2021-08-03 13:10:00|13090.6|13030.6|13079.4|13019.4|13090.6|13030.6|13079.4|13019.4|6
1627996500000|2021-08-03 13:15:00|13066.9|13026.9|13091.9|13031.9|13093.1|13033.1|13066.9|13025.6|2
1627996800000|2021-08-03 13:20:00|13088.1|13028.1|13082.6|13058.6|13096.9|13058.6|13057.7|13024.4|2
1627997100000|2021-08-03 13:25:00|13094.3|13034.3|13076.9|13036.9|13094.3|13036.9|13073.2|13020.6|3
1627997400000|2021-08-03 13:30:00|13071.4|13047.4|13130.7|13070.7|13156.9|13096.9|13071.4|13036.9|5
1627997700000|2021-08-03 13:35:00|13133.2|13073.2|13154.5|13094.5|13168.2|13128.2|13133.2|13073.2|3
1627998000000|2021-08-03 13:40:00|13142|13102|13158.2|13098.2|13158.2|13113.7|13106.5|13074.5|6
1627998300000|2021-08-03 13:45:00|13159.5|13099.5|13152|13092|13159.5|13112|13149.5|13089.5|4
1627998900000|2021-08-03 13:55:00|13157.1|13097.1|13134.5|13074.5|13158.3|13098.3|13115.3|13074.5|8
1627999200000|2021-08-03 14:00:00|13135.8|13075.8|13152|13092|13152|13092|13072.8|13044.5|8
1627999500000|2021-08-03 14:05:00|13153.3|13093.3|13175.8|13115.8|13175.8|13115.8|13152|13092|6
1627999800000|2021-08-03 14:10:00|13175.9|13115.9|13144.6|13084.6|13175.9|13117.6|13141.6|13084.6|1
1628000100000|2021-08-03 14:15:00|13143.3|13083.3|13148.4|13088.4|13172.1|13115.1|13129.6|13069.6|6
1628000400000|2021-08-03 14:20:00|13145.9|13085.9|13143.4|13083.4|13145.9|13085.9|13143.4|13083.4|0
1628000700000|2021-08-03 14:25:00|13140.9|13080.9|13107.9|13083.9|13143.4|13095|13107.9|13080.9|0
1628001000000|2021-08-03 14:30:00|13110.4|13086.4|13116.6|13092.6|13150.9|13097.5|13110.4|13086.4|12
1628001300000|2021-08-03 14:35:00|13117.8|13093.8|13097|13057|13129.5|13096.3|13091.5|13057|204
1628001600000|2021-08-03 14:40:00|13094|13070|13059|13035|13094|13070|13059|13018.3|7
1628001900000|2021-08-03 14:45:00|13060.3|13036.3|13059|13035|13064|13040|13059|13035|14
1628002200000|2021-08-03 14:50:00|13062.8|13038.8|13112.1|13072.1|13117|13074.5|13061.5|13037.5|34
1628002500000|2021-08-03 14:55:00|13105.3|13081.3|13112.1|13072.1|13112.1|13082.6|13105.3|13072.1|4
1628002800000|2021-08-03 15:00:00|13105.3|13081.3|13110.9|13070.9|13130.8|13096.3|13100.3|13050.9|9
1628003100000|2021-08-03 15:05:00|13112.1|13072.1|13101.6|13077.6|13112.1|13082.6|13101.6|13050.8|6
1628003400000|2021-08-03 15:10:00|13107.1|13067.1|13119.2|13095.2|13130.9|13095.2|13081.6|13052.1|16
1628003700000|2021-08-03 15:15:00|13122.9|13098.9|13144.6|13104.6|13167.1|13126.4|13122.9|13098.9|116
1628004000000|2021-08-03 15:20:00|13137.9|13113.9|13144.6|13084.6|13160.9|13125.1|13132.8|13084.6|15
1628004300000|2021-08-03 15:25:00|13148.4|13088.4|13111.7|13087.7|13153.4|13093.4|13106.6|13080.9|7
1628004600000|2021-08-03 15:30:00|13114.2|13090.2|13100.9|13040.9|13114.2|13090.2|13069.2|13030.9|11
1628004900000|2021-08-03 15:35:00|13098.5|13038.5|13077.2|13017.2|13098.5|13038.5|13077.2|13017.2|28
1628005200000|2021-08-03 15:40:00|13075.9|13015.9|13067.9|13043.9|13093.4|13043.9|13054.2|13015.9|8
1628005500000|2021-08-03 15:45:00|13064.1|13040.1|13060.4|13036.4|13072.1|13040.1|13057.9|13029.7|138
1628005800000|2021-08-03 15:50:00|13059.2|13035.2|13027.9|13003.9|13059.2|13035.2|13025.4|12997.3|34
1628006100000|2021-08-03 15:55:00|13029.2|13005.2|13051.7|13027.7|13057.3|13027.7|13029.2|12997.3|8
1628006400000|2021-08-03 16:00:00|13052.9|13028.9|13099.7|13039.7|13099.7|13039.7|13051.7|13027.7|19
1628006700000|2021-08-03 16:05:00|13104.7|13044.7|13122.2|13062.2|13126|13066|13075.5|13038.5|10
1628007000000|2021-08-03 16:10:00|13123.5|13063.5|13124.7|13064.7|13128.5|13068.5|13123.5|13063.5|91
1628007300000|2021-08-03 16:15:00|13119.7|13059.7|13112.2|13052.2|13139.7|13098.4|13112.2|13052.2|6
1628007600000|2021-08-03 16:20:00|13086.7|13062.7|13081.8|13057.8|13086.7|13062.7|13081.8|13057.8|6
1628007900000|2021-08-03 16:25:00|13084.2|13060.2|13081.8|13057.8|13084.2|13060.2|13081.7|13057.7|64
1628008200000|2021-08-03 16:30:00|13080.5|13056.5|13086.8|13062.8|13086.8|13062.8|13079.3|13055.3|7
1628008500000|2021-08-03 16:35:00|13094.3|13070.3|13112.3|13072.3|13137.3|13086|13094.3|13061|11
1628008800000|2021-08-03 16:40:00|||||||||4
1628009100000|2021-08-03 16:45:00|13106.8|13082.8|13109.3|13085.3|13109.3|13085.3|13105.6|13081.6|3
1628009400000|2021-08-03 16:50:00|13117.3|13057.3|13094.3|13070.3|13117.3|13074.1|13094.3|13057.3|5
1628009700000|2021-08-03 16:55:00|13094.4|13070.4|13123.6|13083.6|13131.1|13083.6|13090.6|13054.9|5
1628010000000|2021-08-03 17:00:00|13126.1|13086.1|13128.6|13068.6|13128.6|13092.9|13115.6|13068.6|22
1628010300000|2021-08-03 17:05:00|13121.1|13061.1|13114.9|13054.9|13131.2|13076.1|13113.7|13054.9|11
1628010600000|2021-08-03 17:10:00|13113.6|13053.6|13102.4|13062.4|13113.6|13062.4|13099.9|13052.4|7
1628010900000|2021-08-03 17:15:00|13093.2|13069.2|13081.9|13057.9|13093.2|13069.2|13081.9|13057.9|6
1628011200000|2021-08-03 17:20:00|13091.9|13067.9|13098.2|13074.2|13098.2|13074.2|13091.9|13067.9|7
1628011500000|2021-08-03 17:25:00|13097.5|13057.5|13113.7|13073.7|13132.5|13096.7|13087|13032.5|62
1628011800000|2021-08-03 17:30:00|13112.5|13072.5|13112.5|13052.5|13120|13072.5|13105|13045|1
1628012400000|2021-08-03 17:40:00|13115|13055|13112.5|13072.5|13117.5|13072.5|13112.5|13055|0
1628012700000|2021-08-03 17:45:00|13127.4|13087.4|13127.6|13067.6|13134.5|13110.5|13113.8|13067.6|18
1628013000000|2021-08-03 17:50:00|13116.3|13076.3|13138.8|13078.8|13146.3|13098.8|13116.3|13076.3|5
1628013300000|2021-08-03 17:55:00|13141.3|13081.3|13136.3|13076.3|13143.8|13083.8|13136.3|13076.3|1
1628078400000|2021-08-04 12:00:00|13149.2|13109.2|13341.7|13281.7|13431.7|13371.7|13143.7|13109.2|91
1628078700000|2021-08-04 12:05:00|13337.9|13297.9|13286.7|13226.7|13341.7|13308.5|13261.7|13201.7|31
1628079000000|2021-08-04 12:10:00|13286.8|13226.8|13349.3|13289.3|13350.5|13317.3|13286.8|13226.8|12
1628079300000|2021-08-04 12:15:00|13334.3|13274.3|13303|13243|13334.3|13274.3|13270|13233|10
1628079600000|2021-08-04 12:20:00|13290.6|13250.6|13298|13258|13298|13258|13248|13206.8|15
1628079900000|2021-08-04 12:25:00|13283.9|13259.9|13268|13228|13283.9|13259.9|13245|13221|12
1628080200000|2021-08-04 12:30:00|13265.5|13225.5|13256.2|13232.2|13265.5|13232.2|13250.5|13193|23
1628080500000|2021-08-04 12:35:00|13256.3|13232.3|13253.8|13229.8|13256.3|13232.3|13247.4|13211.8|4
1628080800000|2021-08-04 12:40:00|13252.5|13228.5|13268|13228|13268|13229.8|13252.5|13225.5|5
1628081100000|2021-08-04 12:45:00|13267.5|13243.5|13267.5|13243.5|13267.5|13243.5|13265|13241|26
1628081400000|2021-08-04 12:50:00|13280.5|13240.5|13280|13256|13283|13256|13279.9|13240.5|4
1628081700000|2021-08-04 12:55:00|13277.5|13253.5|13277.5|13253.5|13277.5|13253.5|13277.5|13253.5|0
1628082000000|2021-08-04 13:00:00|13281.8|13241.8|13263|13203|13281.8|13244.9|13263|13203|10
1628082300000|2021-08-04 13:05:00|13215.1|13191.1|13255.6|13195.6|13255.6|13195.6|13212.6|13188.6|6
1628082600000|2021-08-04 13:10:00|13258.1|13198.1|13258.1|13198.1|13258.1|13198.1|13253.1|13193.1|0
1628083200000|2021-08-04 13:20:00|13259.3|13199.3|13260.6|13200.6|13260.6|13200.6|13259.3|13199.3|3
1628083500000|2021-08-04 13:25:00|||||||||5
1628084100000|2021-08-04 13:35:00|13263.1|13203.1|13255.7|13215.7|13268.2|13215.7|13255.7|13203.1|1
1628084400000|2021-08-04 13:40:00|13253.2|13213.2|13240.2|13216.2|13253.2|13218.7|13236.3|13212.3|1
1628084700000|2021-08-04 13:45:00|13270.7|13210.7|13270.7|13210.7|13270.7|13210.7|13270.7|13210.7|3
1628085000000|2021-08-04 13:50:00|13268.2|13208.2|13242.8|13218.8|13268.2|13218.8|13242.8|13207|5
1628085300000|2021-08-04 13:55:00|13240.3|13216.3|13265.7|13225.7|13268.2|13225.7|13237.8|13208.2|1
1628085600000|2021-08-04 14:00:00|13250.4|13226.4|13262.1|13222.1|13285.7|13233.7|13237.8|13195.8|6
1628085900000|2021-08-04 14:05:00|13270.9|13210.9|13274.4|13214.4|13274.4|13218.4|13255.9|13210.9|5
1628086200000|2021-08-04 14:10:00|13279.5|13219.5|13285.8|13225.8|13285.8|13234.6|13272|13217.1|2
1628086500000|2021-08-04 14:15:00|13277|13237|13260.3|13236.3|13285.8|13238.3|13260.3|13225.8|5
1628086800000|2021-08-04 14:20:00|13257.9|13233.9|13255.3|13231.3|13257.9|13233.9|13255.3|13231.3|0
1628087100000|2021-08-04 14:25:00|13254.1|13230.1|13254.6|13214.6|13254.6|13230.1|13230.4|13203.4|23
1628087400000|2021-08-04 14:30:00|13255.9|13215.9|13258.4|13198.4|13258.4|13215.9|13253.4|13193.4|23
1628087700000|2021-08-04 14:35:00|13256|13196|13244.7|13204.7|13256|13204.7|13243.5|13196|4
1628088000000|2021-08-04 14:40:00|13242.3|13202.3|13227.9|13203.9|13242.3|13210.2|13227.9|13201|12
1628088300000|2021-08-04 14:45:00|13228|13204|13263.5|13203.5|13263.5|13214.7|13228|13199.7|8
1628088600000|2021-08-04 14:50:00|13254.7|13214.7|13255.9|13195.9|13258.4|13222.6|13246.6|13189.6|9
1628088900000|2021-08-04 14:55:00|13248.3|13208.3|13259.7|13199.7|13259.7|13210.9|13248.3|13199.7|31
1628089200000|2021-08-04 15:00:00|13248.5|13208.5|13234.3|13210.3|13249.8|13215.3|13234.3|13204.8|8
1628089500000|2021-08-04 15:05:00|13229.2|13205.2|13253.5|13213.5|13254.8|13224|13206.8|13181.1|16
1628089800000|2021-08-04 15:10:00|13268.5|13208.5|13299.8|13259.8|13311|13265.3|13263.5|13208.5|5
1628090100000|2021-08-04 15:15:00|13318.6|13258.6|13361.1|13301.1|13368.6|13319.1|13318.6|13258.6|15
1628090400000|2021-08-04 15:20:00|13363.6|13303.6|13347.8|13323.8|13393.6|13348.6|13347.8|13293.6|23
1628090700000|2021-08-04 15:25:00|13360.6|13336.6|13363.6|13303.6|13368.6|13336.6|13353.6|13293.6|3
1628091000000|2021-08-04 15:30:00|13361.1|13301.1|13358.6|13298.6|13373.6|13326.1|13326.1|13286.1|2
1628091300000|2021-08-04 15:35:00|13355|13295|13348.6|13288.6|13355|13295|13310.6|13278.6|0
1628091600000|2021-08-04 15:40:00|13348.7|13288.7|13348.7|13288.7|13348.7|13288.7|13343.7|13283.7|0
1628091900000|2021-08-04 15:45:00|13351.1|13291.1|13348.7|13288.7|13354.9|13294.9|13331.2|13271.2|3
1628092200000|2021-08-04 15:50:00|13351.2|13291.2|13351.3|13291.3|13351.3|13291.3|13351.2|13291.2|0
1628092500000|2021-08-04 15:55:00|13354.9|13294.9|13346.3|13286.3|13356.2|13296.2|13346.3|13286.3|0
1628092800000|2021-08-04 16:00:00|13345.1|13285.1|13331.3|13271.3|13345.1|13285.1|13331.3|13271.3|2
1628093100000|2021-08-04 16:05:00|13318.9|13278.9|13345|13285|13350|13290|13303.3|13276.3|7
1628093400000|2021-08-04 16:10:00|13342.6|13282.6|13368.8|13308.8|13371.3|13311.8|13335.8|13280|9
1628093700000|2021-08-04 16:15:00|13357.6|13317.6|13366.3|13306.3|13373.8|13321.3|13330.8|13306.3|7
1628094000000|2021-08-04 16:20:00|13365.1|13305.1|13421.4|13361.4|13451.3|13391.3|13351.3|13302.5|15
1628094300000|2021-08-04 16:25:00|13411.4|13351.4|13393.8|13333.8|13433.8|13399.3|13329.4|13277.6|14
1628094600000|2021-08-04 16:30:00|13391.3|13331.3|13418.8|13358.8|13447.6|13403.9|13388.8|13328.8|12
1628094900000|2021-08-04 16:35:00|13421.4|13361.4|13440.9|13416.9|13440.9|13416.9|13411.4|13361.4|8
1628095200000|2021-08-04 16:40:00|13443.4|13419.4|13441.4|13381.4|13448.4|13424.4|13421.4|13361.4|7
1628095500000|2021-08-04 16:45:00|13442.6|13382.6|13443.9|13383.9|13448.9|13388.9|13442.6|13382.6|4
1628095800000|2021-08-04 16:50:00|13431.5|13391.5|13446.4|13386.4|13446.4|13416.9|13423.3|13374|9
1628096100000|2021-08-04 16:55:00|13448.9|13388.9|13466.4|13426.4|13466.4|13426.4|13428.4|13388.9|8
1628096400000|2021-08-04 17:00:00|13467.7|13427.7|13445.2|13385.2|13467.7|13427.7|13442.7|13382.7|16
1628096700000|2021-08-04 17:05:00|13446.5|13386.5|13418.6|13394.6|13447.8|13396.6|13418.6|13382.8|34
1628097000000|2021-08-04 17:10:00|13416.1|13392.1|13419.1|13359.1|13424.1|13392.1|13394.1|13334.1|21
1628097300000|2021-08-04 17:15:00|13420.3|13360.3|13394.2|13334.2|13427.8|13372.9|13352.4|13310.4|22
1628097600000|2021-08-04 17:20:00|13392.9|13332.9|13386.7|13326.7|13400.4|13340.4|13375.4|13315.4|5
1628097900000|2021-08-04 17:25:00|13387.9|13327.9|13510.5|13450.5|13510.5|13450.5|13374.2|13323|82
1628098200000|2021-08-04 17:30:00|13513|13473|13533|13473|13536.9|13501|13507.5|13470.5|13
1628098500000|2021-08-04 17:35:00|13533.1|13473.1|13531.8|13471.8|13533.1|13473.1|13531.8|13471.8|4
1628098800000|2021-08-04 17:40:00|13523|13483|13516.8|13476.8|13533.1|13484.3|13504.4|13444.4|5
1628099400000|2021-08-04 17:50:00|13518.1|13478.1|13507.6|13483.6|13518.1|13484.9|13507.6|13478.1|1
1628099700000|2021-08-04 17:55:00|13514.4|13474.4|13500.6|13440.6|13530.6|13504.9|13498.1|13438.1|24
1628164800000|2021-08-05 12:00:00|13466|13406|13463.5|13403.5|13512.2|13452.2|13463.5|13403.5|22
1628165100000|2021-08-05 12:05:00|13461|13401|13461|13401|13461|13401|13461|13401|0
1628165700000|2021-08-05 12:15:00|13463.5|13403.5|13463.6|13403.6|13468.6|13408.6|13461.1|13401.1|4
1628166000000|2021-08-05 12:20:00|13464.7|13404.7|13473.6|13413.6|13473.6|13413.6|13428.6|13388.6|10
1628166600000|2021-08-05 12:30:00|13484.1|13424.1|13521|13461|13521|13461|13484.1|13424.1|17
1628166900000|2021-08-05 12:35:00|13526|13466|13661|13601|13661|13601|13526|13466|31
1628167200000|2021-08-05 12:40:00|13608.5|13548.5|13661.2|13601.2|13666|13606|13566.1|13506.1|8
1628167500000|2021-08-05 12:45:00|13662.5|13602.5|13751|13691|13762.4|13702.4|13662.3|13602.3|36
1628167800000|2021-08-05 12:50:00|13751.1|13691.1|13732.2|13672.2|13752.2|13692.2|13732.2|13672.2|6
1628168100000|2021-08-05 12:55:00|13728.7|13668.7|13705.9|13665.9|13728.7|13670|13682.9|13656.9|4
1628168400000|2021-08-05 13:00:00|13700.4|13676.4|13611|13551|13707.3|13676.5|13606|13546|39
1628168700000|2021-08-05 13:05:00|13599.1|13539.1|13579.8|13519.8|13599.1|13539.1|13544.8|13484.8|1
1628169000000|2021-08-05 13:10:00|13594.8|13534.8|13589.8|13529.8|13632.3|13572.3|13589.8|13529.8|2
1628169300000|2021-08-05 13:15:00|13588.6|13528.6|13611.2|13551.2|13611.2|13551.2|13587.3|13527.3|1
1628169600000|2021-08-05 13:20:00|13613.5|13553.5|13627.4|13567.4|13629.9|13600.4|13613.5|13553.5|3
1628170200000|2021-08-05 13:30:00|13634.5|13574.5|13652.4|13592.4|13702.4|13652.2|13634.5|13574.5|8
1628170500000|2021-08-05 13:35:00|13659.9|13599.9|13644.9|13584.9|13667.4|13607.4|13644.9|13584.9|0
1628170800000|2021-08-05 13:40:00|13626.6|13586.6|13602.4|13542.4|13626.6|13586.6|13601.9|13542.4|2
1628171100000|2021-08-05 13:45:00|13599.9|13539.9|13627.5|13567.5|13630|13570|13599.9|13539.9|3
1628171400000|2021-08-05 13:50:00|13632.5|13572.5|13625|13565|13632.5|13572.5|13620|13560|0
1628171700000|2021-08-05 13:55:00|13622.5|13562.5|13625|13565|13636.2|13576.2|13612.5|13552.5|7
1628172000000|2021-08-05 14:00:00|13620|13560|13646.3|13586.3|13647.5|13587.5|13617.5|13557.5|3
1628172300000|2021-08-05 14:05:00|13643.8|13583.8|13632.5|13572.5|13647.5|13587.5|13600|13540|4
1628172600000|2021-08-05 14:10:00|13626.3|13566.3|13625|13565|13627.5|13567.5|13622.5|13562.5|1
1628172900000|2021-08-05 14:15:00|13627.5|13567.5|13632.6|13572.6|13632.6|13572.6|13623.9|13563.9|0
1628173200000|2021-08-05 14:20:00|13637.6|13577.6|13637.6|13577.6|13637.6|13577.6|13637.6|13577.6|0
1628173500000|2021-08-05 14:25:00|13604.6|13580.6|13595.1|13535.1|13604.6|13580.6|13569.5|13519.4|7
1628173800000|2021-08-05 14:30:00|13580.1|13520.1|13577.6|13517.6|13580.1|13520.1|13577.6|13517.6|1
1628174100000|2021-08-05 14:35:00|13572.3|13532.3|13562.6|13502.6|13582.9|13532.3|13535.1|13480.1|6
1628174400000|2021-08-05 14:40:00|13565|13505|13561.3|13501.3|13567.6|13507.6|13561.3|13501.3|7
1628174700000|2021-08-05 14:45:00|13563.7|13503.7|13571.4|13511.4|13571.4|13511.4|13563.7|13503.7|0
1628175000000|2021-08-05 14:50:00|13581.4|13521.4|13535.2|13495.2|13604|13552.6|13533.5|13483.9|22
1628175300000|2021-08-05 14:55:00|13530.5|13490.5|13526.4|13486.4|13530.5|13490.5|13490.9|13456.4|19
1628175600000|2021-08-05 15:00:00|13528.4|13504.4|13528.9|13488.9|13561.4|13526.9|13528.4|13478.9|28
1628176200000|2021-08-05 15:10:00|13530.1|13490.1|13495.9|13471.9|13531.4|13501.9|13495.9|13463.9|8
1628176500000|2021-08-05 15:15:00|13498.9|13458.9|13481|13457|13501.5|13467|13472.3|13439.1|14
1628176800000|2021-08-05 15:20:00|13494|13454|13489|13449|13500.6|13467|13479.1|13434|19
1628177100000|2021-08-05 15:25:00|13500.2|13440.2|13486.5|13446.5|13501.5|13452.7|13486.5|13440.2|1
1628177400000|2021-08-05 15:30:00|13477.3|13453.3|13486.5|13446.5|13486.5|13453.3|13476|13446.5|7
1628177700000|2021-08-05 15:35:00|13480.9|13456.9|13486.5|13446.5|13486.5|13458.2|13479.7|13446.5|6
1628178000000|2021-08-05 15:40:00|13473.6|13449.6|13469.7|13445.7|13473.6|13449.6|13463.3|13427.7|15
1628178300000|2021-08-05 15:45:00|13468.4|13444.4|13472.8|13432.8|13472.8|13446.9|13465.9|13427.7|13
1628178600000|2021-08-05 15:50:00|13467.1|13443.1|13469.1|13429.1|13472.3|13448.3|13422.4|13387.9|30
1628178900000|2021-08-05 15:55:00|13466.1|13442.1|13469.1|13429.1|13471.6|13442.1|13466.1|13429.1|2
1628179200000|2021-08-05 16:00:00|13480.3|13420.3|13472.8|13432.8|13480.3|13432.8|13471.5|13420.3|3
1628179500000|2021-08-05 16:05:00|13486|13446|13532.8|13472.8|13532.8|13485.3|13486|13446|15
1628179800000|2021-08-05 16:10:00|13527.8|13487.8|13527.8|13487.8|13527.8|13487.8|13527.8|13487.8|0
1628180100000|2021-08-05 16:15:00|13527.9|13487.9|13565.4|13505.4|13565.4|13505.4|13527.9|13487.3|4
1628180400000|2021-08-05 16:20:00|13567.7|13507.7|13567.9|13527.9|13569.2|13530.9|13552.2|13502.9|3
1628180700000|2021-08-05 16:25:00|13587.9|13542.6|13577.9|13517.9|13607|13565.6|13570.4|13510.4|13
1628181000000|2021-08-05 16:30:00|13580.4|13520.4|13590.4|13530.4|13597.9|13537.9|13575.4|13515.4|4
1628181300000|2021-08-05 16:35:00|13591.6|13531.6|13605.4|13545.4|13605.4|13545.4|13591.6|13531.6|9
1628181600000|2021-08-05 16:40:00|13607.9|13547.9|13628.2|13568.2|13628.2|13568.2|13606.6|13546.6|47
1628181900000|2021-08-05 16:45:00|13628.3|13568.3|13628.1|13568.1|13628.3|13568.3|13625.6|13565.6|4
1628182200000|2021-08-05 16:50:00|13627|13567|13646.8|13586.8|13646.8|13586.8|13625.6|13565.6|3
1628182500000|2021-08-05 16:55:00|13645.6|13585.6|13650.7|13590.7|13651.8|13591.8|13645.6|13585.6|7
1628182800000|2021-08-05 17:00:00|13648.2|13588.2|13625.7|13565.7|13648.2|13588.2|13616.8|13556.8|21
1628183100000|2021-08-05 17:05:00|13623.3|13563.3|13625.7|13565.7|13625.7|13565.7|13622|13562|11
1628183400000|2021-08-05 17:10:00|13628.1|13568.1|13639.4|13579.4|13639.4|13579.4|13628.1|13568.1|6
1628183700000|2021-08-05 17:15:00|13638.2|13578.2|13646.9|13586.9|13653.9|13629.9|13632.1|13572.1|9
1628184000000|2021-08-05 17:20:00|13649.4|13589.4|13653.1|13613.1|13656.9|13613.1|13649.4|13589.4|6
1628184300000|2021-08-05 17:25:00|13655.6|13615.6|13653.4|13593.4|13679.6|13643.8|13626.5|13566.9|76
1628184600000|2021-08-05 17:30:00|13652.1|13592.1|13618.3|13558.3|13652.1|13622.7|13612|13552|20
1628184900000|2021-08-05 17:35:00|13614.8|13554.8|13561.5|13537.5|13614.8|13554.8|13561.5|13527|7
1628185200000|2021-08-05 17:40:00|13569|13545|13608.2|13548.2|13617|13557|13569|13545|4
1628185500000|2021-08-05 17:45:00|13598.2|13538.2|13560.7|13520.7|13598.2|13543|13555|13520.7|10
1628185800000|2021-08-05 17:50:00|13557.7|13533.7|13540.6|13500.6|13557.7|13533.7|13540.6|13500.6|22
1628186100000|2021-08-05 17:55:00|13539.4|13499.4|13629.1|13569.1|13629.4|13569.4|13538.1|13498.1|20
1628251200000|2021-08-06 12:00:00|13768.6|13708.6|13866.6|13806.6|13866.6|13806.6|13723.4|13663.4|25
1628251500000|2021-08-06 12:05:00|13864.3|13804.3|13813.2|13773.2|13869.1|13815.3|13811.8|13762.7|17
1628251800000|2021-08-06 12:10:00|13811.8|13771.8|13829.1|13769.1|13829.1|13771.8|13811.8|13755.5|6
1628252100000|2021-08-06 12:15:00|13826.4|13766.4|13847.1|13807.1|13847.1|13819.6|13800.6|13764.1|17
1628252400000|2021-08-06 12:20:00|13820|13796|13761.4|13701.4|13820.5|13796|13758.9|13698.9|26
1628252700000|2021-08-06 12:25:00|13762.8|13702.8|13756.9|13696.9|13765.3|13705.3|13754.4|13694.4|2
1628253000000|2021-08-06 12:30:00|13754.6|13694.6|13653.3|13593.3|13754.6|13694.6|13647.8|13587.8|22
1628253300000|2021-08-06 12:35:00|13654.4|13594.4|13654.4|13594.4|13658.1|13598.1|13654.4|13594.4|1
1628253600000|2021-08-06 12:40:00|13655.6|13595.6|13655.6|13595.6|13655.6|13595.6|13655.6|13595.6|0
1628253900000|2021-08-06 12:45:00|13657.9|13597.9|13731|13671|13731|13671|13657.9|13597.9|11
1628254200000|2021-08-06 12:50:00|13732.2|13672.2|13754.7|13694.7|13761|13701|13723.5|13663.5|1
1628254500000|2021-08-06 12:55:00|13722.2|13662.2|13747.2|13687.2|13767.2|13707.2|13717.2|13657.2|3
1628254800000|2021-08-06 13:00:00|13748.4|13688.4|13770.9|13710.9|13776.8|13725.6|13748.4|13688.4|31
1628255100000|2021-08-06 13:05:00|13772|13712|13765.9|13705.9|13773.4|13713.4|13746.7|13690.9|0
1628255400000|2021-08-06 13:10:00|13760.9|13700.9|13723.6|13663.6|13773.1|13739.1|13696.1|13636.1|14
1628255700000|2021-08-06 13:15:00|13702.1|13642.1|13702.1|13642.1|13702.1|13642.1|13702.1|13642.1|0
1628256000000|2021-08-06 13:20:00|13703.4|13643.4|13721.2|13661.2|13721.2|13661.2|13703.4|13643.4|11
1628256300000|2021-08-06 13:25:00|13702.3|13642.3|13704.8|13644.8|13707.3|13647.3|13702.3|13642.3|0
1628256600000|2021-08-06 13:30:00|13702.3|13642.3|13697.3|13637.3|13702.3|13642.3|13674.8|13614.8|2
1628256900000|2021-08-06 13:35:00|13677.3|13617.3|13733.5|13673.5|13733.5|13705.3|13674.8|13614.8|15
1628257200000|2021-08-06 13:40:00|13736|13676|13723.5|13663.5|13736|13677.4|13695.5|13659.2|2
1628257500000|2021-08-06 13:45:00|13722.4|13662.4|13721|13661|13726.5|13690.2|13708.7|13661|2
1628257800000|2021-08-06 13:50:00|13697.3|13673.3|13682.4|13622.4|13697.3|13673.3|13672.4|13612.4|4
1628258100000|2021-08-06 13:55:00|13684.9|13624.9|13691.1|13631.1|13692.2|13632.2|13684.9|13624.9|0
1628258400000|2021-08-06 14:00:00|13684.9|13624.9|13709.9|13649.9|13709.9|13649.9|13684.9|13624.9|2
1628258700000|2021-08-06 14:05:00|13708.8|13648.8|13708.6|13648.6|13713.6|13653.6|13706.1|13646.1|1
1628259000000|2021-08-06 14:10:00|13709.7|13649.7|13706.1|13646.1|13711.1|13651.1|13706.1|13646.1|1
1628259300000|2021-08-06 14:15:00|13701.1|13641.1|13701.1|13641.1|13701.1|13641.1|13701.1|13641.1|0
1628259600000|2021-08-06 14:20:00|13699.8|13639.8|13695|13635|13699.8|13639.8|13693.9|13633.9|4
1628259900000|2021-08-06 14:25:00|13696.2|13636.2|13677.5|13637.5|13698.7|13641.4|13677.5|13632.5|1
1628260200000|2021-08-06 14:30:00|13703.9|13663.9|13691.2|13631.2|13726.4|13666.4|13667|13629.8|7
1628260500000|2021-08-06 14:35:00|13693.7|13633.7|13701.2|13641.2|13701.2|13641.2|13693.7|13633.7|0
1628260800000|2021-08-06 14:40:00|13702.4|13642.4|13711.2|13651.2|13728.7|13668.7|13702.4|13642.4|1
1628261100000|2021-08-06 14:45:00|13712.4|13652.4|13721.2|13661.2|13722.4|13662.4|13712.4|13652.4|0
1628261400000|2021-08-06 14:50:00|13719.9|13659.9|13726.3|13686.3|13726.3|13686.3|13719.9|13659.9|3
1628262000000|2021-08-06 15:00:00|13719.4|13695.4|13721.3|13681.3|13724.5|13695.4|13713.1|13656.3|8
1628262300000|2021-08-06 15:05:00|13713.1|13689.1|13716.3|13656.3|13716.3|13689.1|13713.1|13656.3|6
1628262600000|2021-08-06 15:10:00|13718.6|13658.6|13722.3|13662.3|13723.6|13663.6|13718.6|13658.6|0
1628262900000|2021-08-06 15:15:00|13724.8|13664.8|13712.3|13672.3|13730|13681.4|13703.1|13664.8|3
1628263200000|2021-08-06 15:20:00|13701.8|13677.8|13693.9|13653.9|13706.4|13677.8|13693.1|13646.4|10
1628263500000|2021-08-06 15:25:00|13680.9|13656.9|13678.9|13638.9|13683.9|13656.9|13678.9|13638.9|6
1628263800000|2021-08-06 15:30:00|13680|13640|13675.9|13651.9|13680|13651.9|13673.2|13640|12
1628264100000|2021-08-06 15:35:00|13677.3|13653.3|13665.9|13641.9|13677.3|13653.3|13665.9|13634.1|7
1628264400000|2021-08-06 15:40:00|13667.1|13643.1|13675.1|13615.1|13675.1|13643.1|13650.9|13611.2|3
1628264700000|2021-08-06 15:45:00|13644.6|13620.6|13589.2|13529.2|13645.1|13620.6|13557.6|13504.2|27
1628265000000|2021-08-06 15:50:00|||||||||2
1628265300000|2021-08-06 15:55:00|13590.4|13530.4|13592.9|13532.9|13592.9|13532.9|13590.4|13530.4|0
1628265600000|2021-08-06 16:00:00|13594|13534|13594|13534|13596.5|13536.5|13591.5|13531.5|5
1628265900000|2021-08-06 16:05:00|13592.9|13532.9|13591.5|13531.5|13592.9|13532.9|13591.5|13531.5|2
1628266200000|2021-08-06 16:10:00|13594|13534|13627.9|13567.9|13716.5|13656.5|13594|13534|12
1628266500000|2021-08-06 16:15:00|13626.6|13566.6|13604.1|13544.1|13652.7|13592.7|13556.1|13526.6|9
1628266800000|2021-08-06 16:20:00|13602.9|13542.9|13606.6|13546.6|13606.6|13546.6|13581.6|13521.6|1
1628267100000|2021-08-06 16:25:00|13627.7|13567.7|13629.1|13569.1|13634.1|13574.1|13612.7|13552.7|4
1628267400000|2021-08-06 16:30:00|13626.6|13566.6|13635.3|13575.3|13636.4|13576.4|13619.1|13559.1|2
1628267700000|2021-08-06 16:35:00|13639.8|13579.8|13622.8|13562.8|13661.4|13612.1|13615.3|13555.3|3
1628268000000|2021-08-06 16:40:00|13627.8|13567.8|13625.3|13565.3|13627.8|13567.8|13616.7|13556.7|0
1628268300000|2021-08-06 16:45:00|13630.3|13570.3|13646.4|13586.4|13647.8|13587.8|13630.3|13570.3|2
1628268600000|2021-08-06 16:50:00|13646.5|13586.5|13642.8|13602.8|13652.8|13602.8|13632.8|13585.3|0
1628268900000|2021-08-06 16:55:00|13644|13604|13635.3|13575.3|13645.3|13610.8|13599.2|13550.3|4
1628269200000|2021-08-06 17:00:00|13635.4|13575.4|13637.9|13577.9|13637.9|13577.9|13635.4|13575.4|0
1628269500000|2021-08-06 17:05:00|13635.4|13575.4|13645.4|13585.4|13645.4|13585.4|13635.4|13575.4|0
1628269800000|2021-08-06 17:10:00|13642.9|13582.9|13670.4|13610.4|13671.5|13611.5|13640.2|13582.9|9
1628270100000|2021-08-06 17:15:00|13662.9|13622.9|13662.7|13622.7|13665.4|13625.4|13662.7|13622.7|14
1628270400000|2021-08-06 17:20:00|13647.7|13587.7|13657.9|13617.9|13657.9|13617.9|13647.7|13587.7|2
1628270700000|2021-08-06 17:25:00|13673.8|13613.8|13771.4|13711.4|13817.7|13770.2|13652.9|13592.9|81
1628271000000|2021-08-06 17:30:00|13772.7|13712.7|13805|13745|13813.9|13766.1|13758.9|13698.9|5
1628271300000|2021-08-06 17:35:00|13810|13770|13791.4|13731.4|13810|13770|13778|13718|6
1628271600000|2021-08-06 17:40:00|13793.7|13733.7|13819.1|13759.1|13819.1|13771.2|13793.7|13733.7|23
1628271900000|2021-08-06 17:45:00|13794.1|13734.1|13763|13703|13819.1|13759.1|13743|13683|68
1628272200000|2021-08-06 17:50:00|13761.9|13701.9|13761.9|13701.9|13764.2|13704.2|13760.5|13700.5|14
1628272500000|2021-08-06 17:55:00|13760.5|13700.5|13795.6|13735.6|13813.1|13753.1|13760.5|13700.5|18
1628510400000|2021-08-09 12:00:00|13845.7|13805.7|13796.2|13756.2|13846.7|13812.2|13796.2|13753.2|12
1628510700000|2021-08-09 12:05:00|13793.7|13753.7|13725.7|13665.7|13795.6|13753.7|13658.3|13608.8|25
1628511000000|2021-08-09 12:10:00|13747.1|13687.1|13755.3|13695.3|13757.8|13697.8|13733.2|13673.2|3
1628511300000|2021-08-09 12:15:00|13757.8|13697.8|13763.2|13703.2|13766.8|13706.8|13756.7|13696.7|0
1628511600000|2021-08-09 12:20:00|13748.2|13688.2|13770.8|13710.8|13771.8|13711.8|13732.8|13688.2|5
1628511900000|2021-08-09 12:25:00|13771.8|13711.8|13707.8|13667.8|13771.8|13711.8|13698.8|13661.8|6
1628512200000|2021-08-09 12:30:00|13679.3|13655.3|13666.8|13606.8|13679.3|13655.3|13666.3|13606.8|3
1628512500000|2021-08-09 12:35:00|13664.3|13604.3|13664.3|13604.3|13664.3|13604.3|13664.3|13604.3|8
1628512800000|2021-08-09 12:40:00|13665.4|13605.4|13666.9|13606.9|13666.9|13606.9|13665.4|13605.4|1
1628513100000|2021-08-09 12:45:00|13671.3|13611.3|13742.9|13682.9|13742.9|13682.9|13668.5|13611.3|24
1628513400000|2021-08-09 12:50:00|13740.9|13680.9|13740.4|13680.4|13747.9|13687.9|13732.9|13672.9|1
1628513700000|2021-08-09 12:55:00|13745.4|13685.4|13764.4|13704.4|13764.4|13704.4|13740.4|13680.4|18
1628514000000|2021-08-09 13:00:00|13767.9|13707.9|13764.9|13740.9|13772.9|13740.9|13763.5|13707.9|17
1628514300000|2021-08-09 13:05:00|13788|13728|13770|13746|13794.4|13748.9|13768.5|13728|7
1628514600000|2021-08-09 13:10:00|13771.4|13747.4|13789.5|13765.5|13799|13765.5|13771.4|13734|3
1628514900000|2021-08-09 13:15:00|13792|13768|13792|13768|13792|13768|13790.5|13766.5|4
1628515200000|2021-08-09 13:20:00|13802|13778|13788|13748|13814.1|13790.1|13784|13734|13
1628515500000|2021-08-09 13:25:00|13799|13739|13814.6|13774.6|13819.6|13774.6|13788.5|13739|6
1628515800000|2021-08-09 13:30:00|13809.1|13785.1|13834.6|13794.6|13836.1|13798.6|13806.1|13774.6|5
1628516100000|2021-08-09 13:35:00|13829.1|13805.1|13902.8|13878.8|13906.8|13878.8|13829.1|13803.7|46
1628516400000|2021-08-09 13:40:00|13909.8|13869.8|13920.3|13860.3|13961.8|13927.3|13902.8|13859.3|46
1628516700000|2021-08-09 13:45:00|13907.2|13867.2|13909.8|13849.8|13924.3|13874.2|13873.8|13848.8|6
1628517000000|2021-08-09 13:50:00|13917.3|13857.3|13879.7|13855.7|13932.3|13879.2|13879.7|13846.2|12
1628517300000|2021-08-09 13:55:00|13885.2|13845.2|13881.7|13821.7|13892.2|13845.2|13881.7|13821.7|3
1628517600000|2021-08-09 14:00:00|13876.7|13816.7|13844.8|13784.8|13896.2|13836.2|13829.7|13784.8|19
1628517900000|2021-08-09 14:05:00|13849.2|13789.2|13837.2|13777.2|13851.2|13791.2|13837.2|13777.2|6
1628518200000|2021-08-09 14:10:00|||||||||1
1628518500000|2021-08-09 14:15:00|13838.3|13778.3|13832.7|13772.7|13839.8|13779.8|13832.7|13772.7|1
1628518800000|2021-08-09 14:20:00|13826.7|13766.7|13825.2|13765.2|13826.7|13766.7|13825.2|13765.2|4
1628519100000|2021-08-09 14:25:00|13825.3|13765.3|13822.8|13762.8|13825.3|13765.3|13822.8|13762.8|1
1628519700000|2021-08-09 14:35:00|13824.8|13764.8|13851.3|13791.3|13851.3|13791.3|13824.8|13764.8|2
1628520000000|2021-08-09 14:40:00|13848.8|13788.8|13852.8|13792.8|13852.8|13792.8|13848.8|13788.8|64
1628520300000|2021-08-09 14:45:00|13865.3|13805.3|13896.4|13872.4|13903.4|13872.4|13865.3|13805.3|16
1628520600000|2021-08-09 14:50:00|13895.4|13871.4|13901.4|13861.4|13911.4|13883.9|13886.9|13841.9|16
1628520900000|2021-08-09 14:55:00|13894.4|13870.4|13905.4|13865.4|13912.9|13879.4|13894.4|13851.8|6
1628521200000|2021-08-09 15:00:00|13895.9|13871.9|13906.4|13846.4|13906.4|13871.9|13869.9|13827.9|14
1628521500000|2021-08-09 15:05:00|13907.4|13847.4|13907.4|13847.4|13907.4|13847.4|13907.4|13847.4|2
1628521800000|2021-08-09 15:10:00|13900.5|13860.5|13900.9|13876.9|13901.9|13877.9|13897.9|13860.5|0
1628522100000|2021-08-09 15:15:00|13901.9|13877.9|13900.9|13876.9|13902|13878|13900.9|13876.9|1
1628522400000|2021-08-09 15:20:00|13901|13877|13895.5|13835.5|13906.8|13877|13870.4|13830.4|5
1628522700000|2021-08-09 15:25:00|13893|13833|13893|13833|13893|13833|13893|13833|0
1628523000000|2021-08-09 15:30:00|13885.5|13845.5|13886|13862|13893|13862|13885.5|13845.5|3
1628523600000|2021-08-09 15:40:00|13895|13855|13891|13867|13895|13867|13891|13855|2
1628523900000|2021-08-09 15:45:00|13887.5|13863.5|13850.5|13826.5|13900.5|13866.5|13850.5|13825.5|12
1628524200000|2021-08-09 15:50:00|13847.5|13823.5|13895.1|13835.1|13895.1|13835.1|13847.5|13816.6|12
1628524500000|2021-08-09 15:55:00|13894.1|13834.1|13887.6|13847.6|13897.1|13847.6|13887.6|13834.1|13
1628524800000|2021-08-09 16:00:00|13888.6|13848.6|13882.6|13858.6|13891.6|13860.6|13879.6|13847.6|9
1628525100000|2021-08-09 16:05:00|13885.1|13861.1|13886.1|13862.1|13887.1|13863.1|13885.1|13861.1|4
1628525400000|2021-08-09 16:10:00|13884.6|13860.6|13837.1|13797.1|13884.6|13860.6|13837.1|13788.1|6
1628525700000|2021-08-09 16:15:00|13815.1|13775.1|13815.2|13775.2|13815.2|13775.2|13815.1|13775.1|0
1628526000000|2021-08-09 16:20:00|13837.2|13777.2|13837.2|13777.2|13837.2|13777.2|13837.2|13777.2|3
1628526300000|2021-08-09 16:25:00|13814.7|13774.7|13841.3|13781.3|13845.7|13811.2|13814.7|13764.2|10
1628526600000|2021-08-09 16:30:00|13843.3|13783.3|13828.7|13788.7|13846.3|13788.7|13828.7|13783.3|5
1628526900000|2021-08-09 16:35:00|13834.2|13774.2|13836.7|13776.7|13836.7|13776.7|13834.2|13774.2|1
1628527200000|2021-08-09 16:40:00|13822.3|13762.3|13790.2|13730.2|13822.3|13762.3|13783.6|13726.2|9
1628527500000|2021-08-09 16:45:00|13790.3|13730.3|13792.8|13732.8|13792.8|13732.8|13790.3|13730.3|1
1628527800000|2021-08-09 16:50:00|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|13790.3|13730.3|1
1628528100000|2021-08-09 16:55:00|13789.3|13729.3|13787.8|13727.8|13790.3|13730.3|13787.8|13727.8|1
1628528400000|2021-08-09 17:00:00|13784.3|13724.3|13782.8|13722.8|13784.3|13724.3|13781.8|13721.8|1
1628528700000|2021-08-09 17:05:00|13784.8|13724.8|13787.8|13747.8|13793.8|13747.8|13784.8|13724.8|1
1628529000000|2021-08-09 17:10:00|||||||||1
1628529300000|2021-08-09 17:15:00|13787.9|13747.9|13787.9|13747.9|13790.4|13750.4|13787.9|13747.9|1
1628529600000|2021-08-09 17:20:00|13786.4|13746.4|13782.9|13742.9|13786.4|13750.3|13772.9|13742.9|5
1628529900000|2021-08-09 17:25:00|13784.4|13744.4|13674.5|13634.5|13798.9|13749.4|13660|13634.5|26
1628530200000|2021-08-09 17:30:00|13671.5|13631.5|13674|13650|13685.5|13650|13670|13622.5|3
1628530500000|2021-08-09 17:35:00|13673|13649|13589.5|13529.5|13687|13649|13582.1|13522.1|31
1628530800000|2021-08-09 17:40:00|13578.5|13554.5|13599|13559|13608.5|13559|13578.5|13548.5|2
1628531100000|2021-08-09 17:45:00|13599.5|13559.5|13611.5|13551.5|13611.5|13559.5|13599|13551.5|4
1628531400000|2021-08-09 17:50:00|13611|13551|13555.6|13515.6|13611|13557.6|13544.1|13515.6|9
1628531700000|2021-08-09 17:55:00|13583.1|13523.1|13587.1|13527.1|13592.6|13532.6|13579.1|13519.1|11
1628596800000|2021-08-10 12:00:00|13698.9|13638.9|13798.9|13738.9|13801.4|13741.4|13677.4|13617.4|9
1628597100000|2021-08-10 12:05:00|13783.9|13723.9|13772|13712|13783.9|13723.9|13763.9|13712|1
1628597400000|2021-08-10 12:10:00|13763.9|13723.9|13767|13727|13768.5|13736.9|13757.9|13723.9|3
1628597700000|2021-08-10 12:15:00|13772.1|13712.1|13760.9|13700.9|13772.1|13712.1|13760.9|13700.9|1
1628598000000|2021-08-10 12:20:00|13762.4|13702.4|13764.9|13704.9|13770.9|13710.9|13729|13702.4|3
1628598300000|2021-08-10 12:25:00|13765|13705|13765|13705|13765|13705|13765|13705|0
1628598600000|2021-08-10 12:30:00|13761.1|13701.1|13759.6|13699.6|13762|13702|13759.5|13699.5|5
1628598900000|2021-08-10 12:35:00|13757.6|13697.6|13755.7|13695.7|13757.6|13697.6|13755.7|13695.7|1
1628599500000|2021-08-10 12:45:00|13756.7|13696.7|13706.7|13646.7|13757.6|13697.6|13706.7|13646.7|6
1628599800000|2021-08-10 12:50:00|13705.7|13645.7|13704.2|13644.2|13706.7|13646.7|13704.2|13644.2|0
1628600100000|2021-08-10 12:55:00|13705.7|13645.7|13702.7|13642.7|13705.7|13645.7|13702.7|13642.7|0
1628601000000|2021-08-10 13:10:00|13701.7|13641.7|13685.2|13625.2|13701.7|13641.7|13685.2|13625.2|0
1628601300000|2021-08-10 13:15:00|13682.7|13622.7|13714.3|13654.3|13765.2|13705.2|13675.2|13620.2|9
1628601600000|2021-08-10 13:20:00|13715.2|13655.2|13739.3|13679.3|13765.2|13705.2|13701.8|13641.8|1
1628601900000|2021-08-10 13:25:00|13734.3|13674.3|13729.3|13669.3|13736.8|13676.8|13729.3|13669.3|2
1628602200000|2021-08-10 13:30:00|13730.3|13670.3|13723.3|13663.3|13747.8|13687.8|13700.8|13660.8|5
1628602500000|2021-08-10 13:35:00|13721.4|13661.4|13713.9|13653.9|13723.9|13663.9|13713.9|13653.9|3
1628602800000|2021-08-10 13:40:00|13716.4|13656.4|13717.4|13657.4|13717.4|13657.4|13713.9|13653.9|0
1628603100000|2021-08-10 13:45:00|13710.9|13686.9|13713.9|13653.9|13724.1|13686.9|13710.9|13653.9|0
1628603400000|2021-08-10 13:50:00|13714.9|13654.9|13709|13669|13718.9|13669|13707.4|13653|2
1628603700000|2021-08-10 13:55:00|13718|13658|13719.5|13679.5|13724.5|13684.5|13704|13655.9|1
1628604000000|2021-08-10 14:00:00|13727.9|13703.9|13760|13700|13763.4|13703.9|13727.9|13690.5|5
1628604300000|2021-08-10 14:05:00|13760.9|13700.9|13768.5|13708.5|13768.5|13708.5|13759|13699|2
1628604600000|2021-08-10 14:10:00|13770|13710|13759|13719|13770|13719|13759|13710|0
1628604900000|2021-08-10 14:15:00|13771|13711|13775.6|13715.6|13775.6|13715.6|13771|13711|0
1628605200000|2021-08-10 14:20:00|13762.4|13738.4|13887.1|13827.1|13915.6|13867.7|13762.4|13738.4|32
1628605500000|2021-08-10 14:25:00|13888.6|13828.6|13891.2|13851.2|13891.2|13851.2|13857.7|13811.1|8
1628605800000|2021-08-10 14:30:00|13869.6|13809.6|13879.6|13819.6|13879.6|13819.6|13869.6|13809.6|4
1628606100000|2021-08-10 14:35:00|13880.6|13820.6|13886.2|13826.2|13888.1|13828.1|13880.6|13820.6|4
1628606400000|2021-08-10 14:40:00|13887.2|13827.2|13881.2|13821.2|13887.2|13827.2|13881.2|13821.2|1
1628606700000|2021-08-10 14:45:00|13883.2|13823.2|13896.2|13836.2|13899.7|13860.1|13883.2|13823.2|2
1628607000000|2021-08-10 14:50:00|13882.1|13858.1|14021.2|13961.2|14027.8|13996.6|13882.1|13858.1|48
1628607300000|2021-08-10 14:55:00|14022.2|13962.2|13993.3|13933.3|14026.2|13978.8|13948.7|13888.7|32
1628607600000|2021-08-10 15:00:00|13990.8|13930.8|14044.7|14004.7|14044.7|14010.2|13978.3|13918.3|15
1628607900000|2021-08-10 15:05:00|14043.8|13984.7|14010.3|13970.3|14044.7|13984.7|13987.9|13950.3|18
1628608200000|2021-08-10 15:10:00|14016.8|13956.8|14008.8|13968.8|14016.8|13968.8|13992.3|13956.8|5
1628608500000|2021-08-10 15:15:00|14010.3|13970.3|13986.3|13926.3|14016.9|13970.3|13986.3|13926.3|7
1628608800000|2021-08-10 15:20:00|13981.5|13921.5|13957.9|13897.9|13981.5|13921.5|13926.2|13877.9|6
1628609100000|2021-08-10 15:25:00|13959.8|13899.8|13929.8|13889.8|13959.8|13899.8|13929.8|13881.8|5
1628609400000|2021-08-10 15:30:00|13934.3|13894.3|13949.8|13889.8|13971.8|13947.3|13928.8|13888.9|16
1628609700000|2021-08-10 15:35:00|13949.9|13889.9|13912.4|13852.4|13949.9|13898.1|13868.9|13828.9|4
1628610000000|2021-08-10 15:40:00|13910.8|13850.8|13905.8|13845.8|13916.8|13856.8|13901.8|13841.8|20
1628610300000|2021-08-10 15:45:00|13906.8|13846.8|13912.4|13852.4|13914.9|13854.9|13906.8|13846.8|2
1628610600000|2021-08-10 15:50:00|13914.9|13854.9|13918|13858|13918.9|13858.9|13914.9|13854.9|1
1628610900000|2021-08-10 15:55:00|13921.4|13861.4|13951|13927|13956.5|13927|13907.9|13861.4|9
1628611200000|2021-08-10 16:00:00|13955.5|13931.5|13922.4|13882.4|14003|13969.5|13922.4|13882.4|12
1628611500000|2021-08-10 16:05:00|13942.4|13882.5|13922.5|13882.5|13942.5|13882.5|13922.5|13877.5|77
1628611800000|2021-08-10 16:10:00|13934.4|13874.4|13946.5|13906.5|13946.5|13908|13927.9|13874.4|13
1628612100000|2021-08-10 16:15:00|13939.5|13915.5|13939.5|13915.5|13972|13948|13939.5|13909|45
1628612400000|2021-08-10 16:20:00|13945.6|13905.6|13945.6|13905.6|13947.1|13916.5|13939.5|13905.6|2
1628612700000|2021-08-10 16:25:00|13964.6|13904.6|13967.6|13943.6|13998.1|13963.6|13937.6|13901.1|32
1628613000000|2021-08-10 16:30:00|13975.1|13951.1|14024.6|13984.6|14024.6|13990.1|13975.1|13951.1|27
1628613300000|2021-08-10 16:35:00|14017.6|13993.6|13967.2|13907.2|14030.6|13995.1|13966.2|13906.2|3
1628613600000|2021-08-10 16:40:00|13967.7|13907.7|13971.2|13911.2|13977.7|13917.7|13961.8|13901.8|12
1628614200000|2021-08-10 16:50:00|13962.2|13922.2|13966.2|13926.2|13966.2|13926.2|13962.2|13922.2|0
1628614500000|2021-08-10 16:55:00|13942.8|13902.8|13947.8|13887.8|13947.8|13909.8|13933.8|13887.8|3
1628614800000|2021-08-10 17:00:00|13936.8|13896.8|13915.8|13891.8|13936.8|13900.9|13915.8|13891.8|0
1628615100000|2021-08-10 17:05:00|13918.3|13894.3|13938.3|13914.3|13941.3|13914.3|13918.3|13894.3|8
1628615400000|2021-08-10 17:10:00|13940.8|13916.8|13952.3|13928.3|13962.8|13928.3|13940.8|13916.8|52
1628615700000|2021-08-10 17:15:00|13961.3|13921.3|13957.4|13933.4|13966.3|13935.9|13954.3|13921.3|99
1628616000000|2021-08-10 17:20:00|13955.8|13931.8|13962.9|13922.9|13966.3|13939.3|13955.8|13922.9|43
1628616300000|2021-08-10 17:25:00|13963.8|13923.8|14052.5|13992.5|14061|14026.5|13950.8|13923.8|91
1628616600000|2021-08-10 17:30:00|14053.5|13993.5|14035|13995|14053.5|13995|14035|13983.5|7
1628617200000|2021-08-10 17:40:00|14047.5|13987.5|14047.5|13987.5|14047.5|13987.5|14047.5|13987.5|1
1628617500000|2021-08-10 17:45:00|14040.1|14000.1|14067.6|14027.6|14067.6|14027.6|14040.1|14000.1|29
1628617800000|2021-08-10 17:50:00|14060.5|14036.5|14100.6|14060.6|14107.3|14074.6|14060.5|14026|70
1628618100000|2021-08-10 17:55:00|14093.6|14069.6|14098.2|14038.2|14117.2|14088.7|14093.6|14038.2|60
1628683200000|2021-08-11 12:00:00|14079.1|14055.1|14060.6|14020.6|14091.5|14056.7|14060.6|14017.7|21
1628683500000|2021-08-11 12:05:00|14036|14012|13996|13972|14043.1|14012|13995.1|13969|27
1628683800000|2021-08-11 12:10:00|14008.4|13948.4|13934.7|13874.7|14008.4|13948.4|13934.7|13874.7|12
1628684100000|2021-08-11 12:15:00|13912|13888|13900.6|13860.6|13912|13888|13890.6|13845.6|7
1628684400000|2021-08-11 12:20:00|13908.1|13848.1|13904.1|13844.1|13932.2|13881.4|13890.1|13844.1|9
1628684700000|2021-08-11 12:25:00|13905.6|13845.6|13911.6|13851.6|13919.1|13860.6|13899.1|13845.6|32
1628685000000|2021-08-11 12:30:00|13913.4|13853.4|13911.6|13871.6|13916.6|13882.1|13904.1|13851.6|43
1628685300000|2021-08-11 12:35:00|13900.8|13876.8|13888.2|13848.2|13903.2|13876.8|13888.2|13843.2|4
1628685600000|2021-08-11 12:40:00|13889.1|13849.1|13888.2|13848.2|13889.1|13864.6|13885.5|13848.2|1
1628685900000|2021-08-11 12:45:00|13889.1|13849.1|13885.7|13825.7|13890.7|13856.8|13879.3|13825.7|1
1628686200000|2021-08-11 12:50:00|13884.8|13824.8|13880.7|13820.7|13884.8|13824.8|13880.7|13820.7|3
1628686500000|2021-08-11 12:55:00|13879.8|13819.8|13863.3|13803.3|13879.8|13819.8|13863.2|13803.2|3
1628686800000|2021-08-11 13:00:00|13860.8|13800.8|13843.3|13803.3|13860.8|13805.8|13843.3|13798.3|1
1628687100000|2021-08-11 13:05:00|13832.8|13808.8|13789.2|13729.2|13843.3|13810.4|13781.2|13729.2|25
1628687400000|2021-08-11 13:10:00|13791.7|13731.7|13768.3|13708.3|13791.7|13742.7|13767.7|13708.3|11
1628687700000|2021-08-11 13:15:00|13753.3|13713.3|13789.9|13729.9|13794.9|13734.9|13747.8|13713.3|7
1628688000000|2021-08-11 13:20:00|13788.3|13728.3|13784.9|13724.9|13814|13766.3|13784.9|13724.9|5
1628688300000|2021-08-11 13:25:00|13785.8|13725.8|13784.9|13724.9|13785.9|13725.9|13784.9|13724.9|1
1628688600000|2021-08-11 13:30:00|13731.9|13707.9|13815.9|13755.9|13817.4|13757.4|13731.9|13707.9|5
1628688900000|2021-08-11 13:35:00|13814|13754|13797.5|13737.5|13818.4|13758.4|13787.5|13727.5|6
1628689200000|2021-08-11 13:40:00|13795.6|13735.6|13792.5|13732.5|13795.6|13735.6|13785.9|13725.9|6
1628689500000|2021-08-11 13:45:00|13795.3|13735.3|13791.9|13731.9|13800|13770.5|13789.4|13729.4|8
1628689800000|2021-08-11 13:50:00|13815.9|13775.9|13854.5|13830.5|13854.5|13830.5|13815.9|13775.9|30
1628690100000|2021-08-11 13:55:00|13861|13801|13840.5|13816.5|13861|13820.5|13839.8|13788.5|34
1628690400000|2021-08-11 14:00:00|13839.5|13815.5|13848.5|13788.5|13848.5|13815.5|13839.5|13788.5|12
1628690700000|2021-08-11 14:05:00|13870.4|13810.4|13879.7|13839.7|13905.1|13868.7|13855.2|13796.9|32
1628691000000|2021-08-11 14:10:00|13878.8|13838.8|13875.7|13835.7|13878.8|13838.8|13875.7|13835.7|0
1628691300000|2021-08-11 14:15:00|13870.5|13846.5|13954.8|13914.8|13955.7|13915.7|13870.5|13846.5|21
1628691600000|2021-08-11 14:20:00|13944.9|13920.9|14007.2|13967.2|14022.3|13983.4|13941.8|13905.7|34
1628691900000|2021-08-11 14:25:00|14011.9|13971.9|14093.4|14069.4|14093.9|14069.4|14011.9|13962.6|29
1628692200000|2021-08-11 14:30:00|14092.9|14032.9|14093|14033|14112.4|14088.4|14088.9|14032.9|24
1628692500000|2021-08-11 14:35:00|14103|14043|14116.4|14056.4|14120.5|14071.9|14095.9|14043|16
1628692800000|2021-08-11 14:40:00|14115.5|14055.5|14123.9|14063.9|14123.9|14097.6|14113|14053|7
1628693100000|2021-08-11 14:45:00|14124.9|14064.9|14111.4|14051.4|14135.8|14099.4|14099.9|14039.9|6
1628693400000|2021-08-11 14:50:00|14108.9|14048.9|14128|14068|14128|14068|14103.3|14043.3|2
1628693700000|2021-08-11 14:55:00|14119.9|14059.9|14123|14083|14130.5|14083|14117.4|14057.4|2
1628694000000|2021-08-11 15:00:00|14123.1|14083.1|14113.5|14089.5|14134|14101.4|14113.5|14074|13
1628694300000|2021-08-11 15:05:00|14111.9|14087.9|14119.9|14059.9|14123.4|14087.9|14111.9|14056.5|6
1628694600000|2021-08-11 15:10:00|14118.4|14058.4|14101.5|14041.5|14118.4|14058.4|14098.4|14038.4|10
1628694900000|2021-08-11 15:15:00|14106.5|14046.5|14095.3|14055.3|14114.3|14055.3|14095.3|14046.5|1
1628695500000|2021-08-11 15:25:00|14071.9|14031.9|14057.8|13997.8|14074.6|14032.8|14038.9|13997.8|17
1628695800000|2021-08-11 15:30:00|14051.5|13991.5|14032.2|13972.2|14051.5|13991.5|14032.2|13972.2|2
1628696100000|2021-08-11 15:35:00|14031.3|13971.3|13997.2|13957.2|14032.8|13972.8|13997.2|13954.4|8
1628696400000|2021-08-11 15:40:00|13996.3|13956.3|13947.9|13907.9|13997|13956.3|13947.8|13907.8|9
1628696700000|2021-08-11 15:45:00|13938.9|13914.9|13937.4|13913.4|13938.9|13914.9|13937.4|13913.4|0
1628697300000|2021-08-11 15:55:00|13954.7|13930.7|13984.8|13924.8|13984.8|13930.7|13954.7|13923.8|1
1628697600000|2021-08-11 16:00:00|13982.9|13922.9|13982.6|13922.6|13986.3|13926.3|13982.6|13922.6|14
1628697900000|2021-08-11 16:05:00|13985.4|13925.4|14021.1|13961.1|14021.1|13961.1|13982.6|13922.6|37
1628698200000|2021-08-11 16:10:00|14022|13962|13993.7|13969.7|14028.6|13969.7|13993.7|13959.2|21
1628698500000|2021-08-11 16:15:00|13993.8|13969.8|13991.3|13967.3|13993.8|13969.8|13991.3|13967.3|0
1628699100000|2021-08-11 16:25:00|14023|13963|14013|13973|14023|13975.5|14010.5|13963|8
1628699400000|2021-08-11 16:30:00|14016.2|13976.2|14018.7|13978.7|14032.1|13988.5|14012.5|13964.6|5
1628699700000|2021-08-11 16:35:00|14014.6|13974.6|14006.2|13946.2|14014.6|13981.7|14005.7|13946.2|2
1628700000000|2021-08-11 16:40:00|13985.4|13961.4|13982.3|13958.3|13985.4|13961.4|13980.7|13956.7|4
1628700300000|2021-08-11 16:45:00|13989.4|13949.4|13966.9|13926.9|13989.4|13958.3|13966.9|13924.4|20
1628700600000|2021-08-11 16:50:00|13965.9|13925.9|13949.8|13925.8|13965.9|13928.3|13949.8|13924.4|6
1628700900000|2021-08-11 16:55:00|13948.9|13924.9|13943.9|13919.9|13948.9|13924.9|13943.9|13919.9|3
1628701500000|2021-08-11 17:05:00|13951.8|13927.8|13986.9|13926.9|13987.9|13927.9|13951.8|13916.3|2
1628701800000|2021-08-11 17:10:00|13991.9|13931.9|14001.3|13941.3|14001.3|13941.3|13991.9|13931.9|0
1628702100000|2021-08-11 17:15:00|14000.4|13940.4|13990.4|13930.4|14000.4|13940.4|13990.4|13930.4|0
1628702400000|2021-08-11 17:20:00|13993.8|13933.8|13996.3|13936.3|13996.3|13936.3|13993.8|13933.8|1
1628702700000|2021-08-11 17:25:00|13995.4|13935.4|14002.4|13978.4|14036.1|13999.4|13992.3|13935.4|13
1628703000000|2021-08-11 17:30:00|14000.6|13976.6|14004|13980|14004|13980|13998.4|13974.4|16
1628703300000|2021-08-11 17:35:00|||||||||1
1628703600000|2021-08-11 17:40:00|14005.6|13981.6|14023.4|13999.4|14033|13999.4|14004.7|13973|6
1628703900000|2021-08-11 17:45:00|14025.3|14001.3|14043|13983|14043|14001.3|14016.8|13973|7
1628704200000|2021-08-11 17:50:00|14046.4|13986.4|14090.2|14050.2|14090.2|14050.2|14023.4|13981.4|11
1628704500000|2021-08-11 17:55:00|14091.2|14051.2|14058.4|13998.4|14091.2|14051.2|14050.9|13990.9|12
1628769600000|2021-08-12 12:00:00|14086.6|14026.6|13957.5|13917.5|14086.6|14026.6|13957.5|13900|32
1628769900000|2021-08-12 12:05:00|13955.9|13915.9|13951.4|13927.4|13968.4|13932.4|13948.3|13890.9|3
1628770200000|2021-08-12 12:10:00|13962.9|13922.9|13965.3|13925.3|13965.3|13932.4|13954.8|13922.9|1
1628770500000|2021-08-12 12:15:00|13967.8|13927.8|13981.9|13921.9|13981.9|13932.8|13952.3|13920.3|9
1628770800000|2021-08-12 12:20:00|13982.8|13942.8|14033.2|14009.2|14040.3|14009.2|13982.8|13940.3|6
1628771100000|2021-08-12 12:25:00|14030|14006|14033.5|13973.5|14041.9|14006|14030|13973.5|4
1628771400000|2021-08-12 12:30:00|14034.4|13974.4|14010.4|13986.4|14045.3|13997.3|13993|13936.9|51
1628771700000|2021-08-12 12:35:00|14012|13988|13998.2|13938.2|14021.8|13989.6|13959.1|13899.1|6
1628772000000|2021-08-12 12:40:00|13999.1|13939.1|13998.2|13938.2|14010|13950|13998.2|13938.2|4
1628772300000|2021-08-12 12:45:00|13999.1|13939.1|14000|13940|14000|13940|13999.1|13939.1|4
1628772600000|2021-08-12 12:50:00|13996.5|13936.5|13984.2|13924.2|13996.5|13936.5|13984.2|13924.2|1
1628772900000|2021-08-12 12:55:00|13972.4|13932.4|13944.9|13904.9|13976.5|13935.4|13941.2|13903.3|6
1628773200000|2021-08-12 13:00:00|13943.3|13903.3|13970.1|13910.1|13975.1|13939|13943.3|13903.3|7
1628773500000|2021-08-12 13:05:00|13969.2|13909.2|13951.7|13891.7|13969.2|13909.2|13950.1|13890.1|3
1628773800000|2021-08-12 13:10:00|13955.1|13895.1|13957.6|13897.6|13957.6|13897.6|13955.1|13895.1|5
1628774100000|2021-08-12 13:15:00|13958.5|13898.5|13957.6|13897.6|13960.1|13900.1|13957.6|13897.6|3
1628774400000|2021-08-12 13:20:00|13958.5|13898.5|13940.2|13880.2|13960.1|13900.1|13940.2|13880.2|3
1628774700000|2021-08-12 13:25:00|13938.4|13878.4|13938.4|13878.4|13939.3|13879.3|13938.4|13878.4|4
1628775000000|2021-08-12 13:30:00|13939.3|13879.3|13927.7|13887.7|13939.3|13887.7|13927.7|13876.8|5
1628775300000|2021-08-12 13:35:00|13936.8|13876.8|13911.3|13887.3|13936.8|13889.6|13905.4|13875.2|11
1628775600000|2021-08-12 13:40:00|13927.7|13887.7|13898.4|13838.4|13939.3|13893.9|13863.8|13806.8|21
1628775900000|2021-08-12 13:45:00|13899.3|13839.3|13865.1|13805.1|13911|13856.7|13850.1|13805.1|9
1628776200000|2021-08-12 13:50:00|13854.2|13814.2|13864.2|13804.2|13865.1|13832.2|13843.3|13801.9|9
1628776500000|2021-08-12 13:55:00|13865.1|13805.1|13854.6|13830.6|13865.1|13830.6|13849.8|13804.2|4
1628776800000|2021-08-12 14:00:00|13856.2|13832.2|13866.7|13806.7|13871.7|13838.1|13856.2|13802.6|18
1628777100000|2021-08-12 14:05:00|13867.6|13807.6|13856.3|13832.3|13872.3|13837.3|13856.3|13806.8|4
1628777400000|2021-08-12 14:10:00|||||||||6
1628777700000|2021-08-12 14:15:00|13898.6|13838.6|13895.6|13871.6|13898.6|13871.6|13885.7|13838.6|5
1628778000000|2021-08-12 14:20:00|13900.4|13860.4|13922.5|13882.5|13922.5|13892.3|13900.4|13860.4|8
1628778300000|2021-08-12 14:25:00|13925|13885|13914.6|13890.6|13925|13890.6|13914.5|13883.4|1
1628778600000|2021-08-12 14:30:00|13920.1|13880.1|13922.6|13882.6|13922.6|13883.1|13904.6|13880.1|8
1628778900000|2021-08-12 14:35:00|13925.1|13885.1|13962.1|13938.1|13973.5|13938.1|13918|13885.1|9
1628779200000|2021-08-12 14:40:00|13963|13939|13971.9|13911.9|13996.9|13966.5|13963|13906|6
1628779500000|2021-08-12 14:45:00|13973.5|13913.5|13983.5|13923.5|13983.5|13923.5|13972.6|13912.6|1
1628779800000|2021-08-12 14:50:00|13972.6|13912.6|13963.5|13903.5|13977.6|13938.1|13962.1|13903.5|8
1628780100000|2021-08-12 14:55:00|13965.2|13905.2|13962.7|13922.7|13970.2|13922.7|13962.7|13903.5|2
1628780400000|2021-08-12 15:00:00|13963.6|13923.6|13967|13927|13967|13927|13963.6|13923.6|3
1628780700000|2021-08-12 15:05:00|13961.5|13937.5|13959.7|13935.7|13961.5|13937.5|13958.1|13934.1|3
1628781000000|2021-08-12 15:10:00|13958.1|13934.1|13925.6|13901.6|13958.1|13934.1|13925.6|13901.6|12
1628781300000|2021-08-12 15:15:00|13923.1|13899.1|13900.2|13840.2|13923.1|13899.1|13865.6|13837.7|12
1628781600000|2021-08-12 15:20:00|13900.3|13840.3|13863.9|13839.9|13900.3|13847.4|13863.9|13835.3|4
1628781900000|2021-08-12 15:25:00|13862.3|13838.3|13852.3|13828.3|13862.3|13838.3|13852.3|13828.3|3
1628782200000|2021-08-12 15:30:00|13857.6|13817.6|13838.7|13798.7|13857.6|13817.6|13838.7|13793.7|15
1628782500000|2021-08-12 15:35:00|13837.8|13797.8|13842.1|13782.1|13843.7|13798.3|13787.3|13763.3|26
1628782800000|2021-08-12 15:40:00|13843.7|13783.7|13826.2|13786.2|13843.7|13786.2|13826.2|13783.7|1
1628783100000|2021-08-12 15:45:00|13823.7|13783.7|13797.4|13773.4|13823.7|13790.9|13797.4|13773.4|11
1628783400000|2021-08-12 15:50:00|13795.8|13771.8|13806.7|13782.7|13812.2|13782.7|13795.8|13771.8|14
1628783700000|2021-08-12 15:55:00|13812.2|13772.2|13842.9|13782.9|13872.4|13848.4|13800.8|13772.2|25
1628784000000|2021-08-12 16:00:00|13842|13782|13794.9|13770.9|13842.9|13789.5|13794.9|13770.9|12
1628784300000|2021-08-12 16:05:00|13796.7|13772.7|13806.6|13782.6|13806.6|13782.6|13796.7|13772.7|3
1628784600000|2021-08-12 16:10:00|13791.6|13767.6|13791.6|13767.6|13794.1|13770.1|13785.7|13761.7|12
1628784900000|2021-08-12 16:15:00|13812.1|13772.1|13812.1|13772.1|13812.1|13772.1|13812.1|13772.1|2
1628785200000|2021-08-12 16:20:00|13803.2|13779.2|13784.8|13760.8|13812.1|13780.1|13783.9|13759.9|15
1628785500000|2021-08-12 16:25:00|13786.5|13762.5|13707.9|13647.9|13787|13762.5|13704|13647.8|25
1628785800000|2021-08-12 16:30:00|13706.2|13646.2|13444.5|13384.5|13706.2|13660.9|13444.5|13384.5|58
1628786100000|2021-08-12 16:35:00|13442.7|13382.7|13507.2|13467.2|13515.4|13467.2|13437|13377|8
1628786400000|2021-08-12 16:40:00|13510.4|13470.4|13552.9|13512.9|13552.9|13512.9|13503.6|13452.2|18
1628786700000|2021-08-12 16:45:00|13507.9|13447.9|13507.9|13447.9|13507.9|13447.9|13506.3|13446.3|19
1628787000000|2021-08-12 16:50:00|13505.4|13445.4|13495.5|13435.5|13505.4|13445.4|13495.4|13435.4|7
1628787300000|2021-08-12 16:55:00|13496.3|13436.3|13550.5|13490.5|13559.6|13499.6|13490.5|13430.5|16
1628787600000|2021-08-12 17:00:00|13549.6|13489.6|13558|13498|13558|13498|13547.1|13487.1|16
1628787900000|2021-08-12 17:05:00|13525.5|13465.5|13524.1|13500.1|13557.1|13502.6|13490.5|13430.5|17
1628788200000|2021-08-12 17:10:00|13521.6|13497.6|13565.5|13505.5|13565.5|13516|13521.6|13483.9|8
1628788500000|2021-08-12 17:15:00|13562.2|13522.2|13545.6|13485.6|13562.2|13533.5|13536.4|13485.5|22
1628788800000|2021-08-12 17:20:00|13542|13482|13548.1|13488.1|13557.2|13526.1|13535.6|13475.6|8
1628789100000|2021-08-12 17:25:00|13537.2|13513.2|13595.6|13535.6|13597.5|13537.5|13537.2|13479.7|34
1628789400000|2021-08-12 17:30:00|13592.1|13532.1|13593.1|13533.1|13593.1|13533.1|13580.6|13520.6|4
1628789700000|2021-08-12 17:35:00|||||||||2
1628790000000|2021-08-12 17:40:00|13594|13534|13658.1|13618.1|13658.1|13622.8|13593.1|13533.1|9
1628790300000|2021-08-12 17:45:00|13658.2|13618.2|13673.2|13613.2|13678.2|13618.2|13658.2|13613.2|3
1628790600000|2021-08-12 17:50:00|13670.7|13610.7|13639.3|13615.3|13673.2|13623.4|13639.3|13609.8|3
1628790900000|2021-08-12 17:55:00|13687.7|13663.7|13621.6|13561.6|13712.3|13663.7|13596.4|13536.4|19
1628856000000|2021-08-13 12:00:00|13588.2|13528.2|13595.7|13535.7|13619.1|13569.9|13588.2|13528.2|8
1628856300000|2021-08-13 12:05:00|13590.2|13566.2|13718.3|13658.3|13733.3|13673.3|13590.2|13550.7|17
1628856600000|2021-08-13 12:10:00|13719.1|13659.1|13699.1|13639.1|13733.3|13673.3|13689.9|13629.9|11
1628856900000|2021-08-13 12:15:00|13704.1|13644.1|13706.7|13646.7|13706.7|13646.7|13696.6|13636.6|0
1628857200000|2021-08-13 12:20:00|13700.9|13640.9|13694.2|13634.2|13706.7|13646.7|13666.2|13612.5|2
1628857500000|2021-08-13 12:25:00|13684.2|13624.2|13664.2|13624.2|13689.2|13629.2|13656.7|13611.7|2
1628857800000|2021-08-13 12:30:00|13671.7|13611.7|13667.5|13607.5|13671.7|13611.7|13667.5|13607.5|4
1628858100000|2021-08-13 12:35:00|13656.7|13596.7|13651.7|13591.7|13658.4|13598.4|13651.7|13591.7|2
1628858400000|2021-08-13 12:40:00|13650.9|13590.9|13649.3|13589.3|13656.7|13596.7|13646.7|13586.7|1
1628858700000|2021-08-13 12:45:00|13650.1|13590.1|13646.8|13586.8|13651.8|13591.8|13646.8|13586.8|1
1628859000000|2021-08-13 12:50:00|13659.3|13599.3|13651.8|13591.8|13659.3|13599.3|13650.1|13590.1|6
1628859300000|2021-08-13 12:55:00|13649.3|13589.3|13649.3|13589.3|13654.3|13594.3|13649.3|13589.3|0
1628859600000|2021-08-13 13:00:00|13654.3|13594.3|13669.3|13609.3|13685.2|13625.2|13651.8|13591.8|20
1628859900000|2021-08-13 13:05:00|13642.1|13618.1|13721.8|13661.8|13721.8|13661.8|13642.1|13604.4|13
1628860200000|2021-08-13 13:10:00|13722.7|13662.7|13758.5|13718.5|13758.5|13725.7|13721.9|13661.9|20
1628860500000|2021-08-13 13:15:00|13755.2|13715.2|13755.2|13715.2|13755.2|13715.2|13755.2|13715.2|3
1628860800000|2021-08-13 13:20:00|||||||||4
1628861100000|2021-08-13 13:25:00|||||||||2
1628861400000|2021-08-13 13:30:00|||||||||4
1628861700000|2021-08-13 13:35:00|13751.9|13711.9|13758.6|13698.6|13758.6|13712|13742.9|13697|7
1628862000000|2021-08-13 13:40:00|13763.6|13703.6|13785.3|13725.3|13785.3|13732.8|13752.8|13703.6|6
1628862300000|2021-08-13 13:45:00|13783.6|13723.6|13783.2|13759.2|13783.7|13759.2|13774.9|13723.6|9
1628862600000|2021-08-13 13:50:00|13785.7|13761.7|13853.2|13829.2|13862|13830|13785.7|13761.7|40
1628862900000|2021-08-13 13:55:00|13862|13822|13894|13870|13894|13870|13853.2|13822|15
1628863200000|2021-08-13 14:00:00|13894.1|13870.1|13869.6|13809.6|13907|13870.1|13862.1|13802.1|9
1628863500000|2021-08-13 14:05:00|13857.1|13797.1|13847.1|13787.1|13891.2|13851.2|13847.1|13787.1|4
1628863800000|2021-08-13 14:10:00|13848.8|13788.8|13897.1|13837.1|13897.1|13837.1|13837.9|13777.9|20
1628864100000|2021-08-13 14:15:00|13894.6|13834.6|13958|13898|13968.8|13937.7|13874.7|13818.8|22
1628864400000|2021-08-13 14:20:00|13965.5|13905.5|13978|13918|13999.4|13971.8|13955.8|13905.5|15
1628864700000|2021-08-13 14:25:00|13975.5|13915.5|13942.5|13918.5|13975.5|13926.7|13937.5|13913.5|6
1628865000000|2021-08-13 14:30:00|13952.4|13928.4|13950.5|13890.5|13976.4|13928.4|13948.9|13888.9|5
1628865300000|2021-08-13 14:35:00|13938|13898|13948.9|13888.9|13948.9|13901.4|13938|13888.9|2
1628865600000|2021-08-13 14:40:00|13938.1|13898.1|13938.1|13898.1|13938.1|13898.1|13936.4|13896.4|19
1628865900000|2021-08-13 14:45:00|13936.4|13896.4|13922.3|13862.3|13936.4|13899.4|13912.6|13862.3|40
1628866200000|2021-08-13 14:50:00|13878.9|13818.9|13850.7|13790.7|13878.9|13818.9|13816.4|13771.4|10
1628866800000|2021-08-13 15:00:00|13843.2|13803.2|13831.5|13771.5|13869|13809|13803.2|13755.7|5
1628867100000|2021-08-13 15:05:00|13829|13769|13830.7|13770.7|13830.7|13770.7|13829|13769|2
1628867400000|2021-08-13 15:10:00|13829.8|13769.8|13831.5|13771.5|13831.5|13771.5|13804|13759|4
1628867700000|2021-08-13 15:15:00|13829|13769|13829.1|13769.1|13829.1|13769.1|13829|13769|2
1628868000000|2021-08-13 15:20:00|13827.4|13767.4|13824.1|13784.1|13841.6|13788.2|13824.1|13764.1|1
1628868300000|2021-08-13 15:25:00|13813.6|13789.6|13879.1|13819.1|13879.1|13819.1|13813.6|13784.1|6
1628868600000|2021-08-13 15:30:00|13880.7|13820.7|13887.5|13827.5|13890.8|13833.2|13866.6|13820.7|0
1628868900000|2021-08-13 15:35:00|13873.2|13833.2|13864.1|13824.1|13873.2|13833.2|13864.1|13824.1|5
1628869200000|2021-08-13 15:40:00|13864.4|13840.4|13864.5|13840.5|13864.5|13840.5|13864.4|13840.4|6
1628869500000|2021-08-13 15:45:00|||||||||16
1628869800000|2021-08-13 15:50:00|13862|13838|13805.8|13765.8|13862|13838|13795.3|13761.7|60
1628870100000|2021-08-13 15:55:00|13805.9|13765.9|13781.8|13721.8|13805.9|13767.1|13758.4|13698.4|9
1628870400000|2021-08-13 16:00:00|13793.4|13733.4|13808.4|13748.4|13810.9|13750.9|13785.9|13725.9|3
1628870700000|2021-08-13 16:05:00|13807.5|13747.5|13795.9|13755.9|13810.9|13755.9|13794.2|13745.9|1
1628871000000|2021-08-13 16:10:00|13795.1|13755.1|13813.4|13753.4|13813.4|13756.4|13780.4|13743.5|2
1628871300000|2021-08-13 16:15:00|13815.9|13755.9|13805.9|13765.9|13815.9|13768.4|13805.9|13755.9|1
1628871600000|2021-08-13 16:20:00|13806|13766|13796.3|13772.3|13806|13773.1|13790.5|13766|9
1628871900000|2021-08-13 16:25:00|13793.8|13769.8|13776.3|13752.3|13793.8|13769.8|13776.3|13752.3|22
1628872200000|2021-08-13 16:30:00|13774.6|13750.6|13779.3|13719.3|13784.3|13750.6|13759.3|13708.5|16
1628872500000|2021-08-13 16:35:00|13777.7|13717.7|13798.5|13738.5|13801|13741|13747.2|13717.7|7
1628872800000|2021-08-13 16:40:00|13799.3|13739.3|13812.7|13752.7|13812.7|13756.9|13796.9|13739.3|0
1628873100000|2021-08-13 16:45:00||13772.7||13772.7||13772.7||13772.7|0
1628873400000|2021-08-13 16:50:00|||||||||2
1628873700000|2021-08-13 16:55:00|13812.8|13772.8|13802.3|13778.3|13812.8|13779.9|13799.8|13772.8|3
1628874000000|2021-08-13 17:00:00|13801.4|13777.4|13744.8|13720.8|13805.3|13777.4|13744.8|13717.8|3
1628874300000|2021-08-13 17:05:00|13764.7|13740.7|13780.3|13720.3|13783.6|13743.6|13764.7|13720.3|2
1628874600000|2021-08-13 17:10:00|13781.1|13721.1|13790.3|13730.3|13790.3|13730.3|13781.1|13721.1|0
1628875200000|2021-08-13 17:20:00|13790.4|13730.4|13792.9|13732.9|13792.9|13732.9|13790.4|13730.4|0
1628875500000|2021-08-13 17:25:00|13795.4|13735.4|13778.7|13718.7|13795.4|13735.4|13747.4|13713.7|4
1628875800000|2021-08-13 17:30:00|13762|13722|13819.6|13759.6|13819.6|13759.6|13742.4|13707.1|3
1628876100000|2021-08-13 17:35:00|13820.4|13760.4|13822.1|13762.1|13822.1|13762.1|13820.4|13760.4|0
1628876400000|2021-08-13 17:40:00|13817.1|13757.1|13748.8|13688.8|13817.1|13757.1|13746.3|13686.3|1
1628876700000|2021-08-13 17:45:00|13747.1|13687.1|13756.3|13696.3|13756.3|13705.5|13745.5|13687.1|1
1628877000000|2021-08-13 17:50:00|13747.1|13707.1|13761.7|13737.7|13763.3|13739.3|13742.5|13707.1|6
1628877300000|2021-08-13 17:55:00|13760.8|13736.8|13753.8|13693.8|13798.8|13747.2|13753.8|13693.8|11
1629115200000|2021-08-16 12:00:00|13717.8|13657.8|13754.6|13694.6|13785.3|13725.3|13717.8|13657.8|12
1629115500000|2021-08-16 12:05:00|13755.4|13695.4|13784.7|13744.7|13789.7|13744.7|13755.4|13695.4|2
1629115800000|2021-08-16 12:10:00|13785.4|13745.4|13781.9|13741.9|13788.2|13758.4|13778.8|13740.4|16
1629116100000|2021-08-16 12:15:00|13775.3|13751.3|13776.2|13716.2|13814.4|13755.6|13758.6|13698.6|4
1629116400000|2021-08-16 12:20:00|13768.3|13728.3|13751.8|13711.8|13806.2|13746.7|13751.8|13711.8|387
1629116700000|2021-08-16 12:25:00|13748.8|13724.8|13743.5|13719.5|13755.4|13724.8|13743.5|13711.8|26
1629117000000|2021-08-16 12:30:00|13750.8|13710.8|13750.8|13690.8|13750.8|13710.8|13744|13684|10
1629117300000|2021-08-16 12:35:00|13746.6|13722.6|13762.3|13702.3|13784|13752.8|13746.6|13702.3|6
1629117600000|2021-08-16 12:40:00|13760.8|13700.8|13777.6|13717.6|13780.1|13746.3|13752.6|13692.6|11
1629118200000|2021-08-16 12:50:00|13768.4|13728.4|13767.9|13743.9|13768.4|13743.9|13762.5|13728.4|4
1629118500000|2021-08-16 12:55:00|13768.6|13744.6|13793.4|13753.4|13793.4|13758.2|13768.6|13744.6|5
1629118800000|2021-08-16 13:00:00|13788.3|13764.3|13849.5|13789.5|13865.9|13821.4|13788.3|13764.3|23
1629119100000|2021-08-16 13:05:00|13847.7|13787.7|13820.9|13760.9|13847.7|13808.9|13791.9|13745.2|5
1629119400000|2021-08-16 13:10:00|13820.2|13760.2|13840.2|13780.2|13844.8|13805.7|13762.7|13702.7|23
1629119700000|2021-08-16 13:15:00|13841|13781|13827.8|13787.8|13849.5|13798.8|13827.8|13781|4
1629120000000|2021-08-16 13:20:00|13825.3|13785.3|13840.3|13780.3|13840.3|13785.3|13825.3|13776.7|5
1629120300000|2021-08-16 13:25:00|13835.3|13795.3|13808.9|13768.9|13840.3|13796|13805.9|13762.8|15
1629120600000|2021-08-16 13:30:00|13813.8|13753.8|13804.6|13744.6|13813.8|13753.8|13793.9|13733.9|0
1629120900000|2021-08-16 13:35:00|13806.4|13746.4|13790.7|13730.7|13811.4|13780.1|13789.1|13730.7|11
1629121200000|2021-08-16 13:40:00|13778.5|13738.5|13648.6|13588.6|13778.5|13738.5|13553.6|13513.6|27
1629121500000|2021-08-16 13:45:00|13652.1|13592.1|13653.6|13593.6|13653.6|13593.6|13650.4|13590.4|6
1629121800000|2021-08-16 13:50:00|13650.4|13590.4|13649.7|13589.7|13650.4|13590.4|13647.9|13587.9|2
1629122100000|2021-08-16 13:55:00|13633.2|13573.2|13634|13574|13634|13574.1|13592.7|13561.8|10
1629122400000|2021-08-16 14:00:00|13635.8|13575.8|13659|13619|13690.8|13630.8|13634.2|13575.8|13
1629122700000|2021-08-16 14:05:00|13669.7|13609.7|13673.5|13649.5|13681.5|13649.5|13669.7|13609.7|12
1629123000000|2021-08-16 14:10:00|13678.5|13654.5|13673.5|13649.5|13678.5|13654.5|13673.5|13649.5|46
1629123300000|2021-08-16 14:15:00|13673.6|13649.6|13673.6|13649.6|13673.6|13649.6|13673.6|13649.6|2
1629123600000|2021-08-16 14:20:00|||||||||6
1629123900000|2021-08-16 14:25:00|13659.8|13619.8|13676.6|13636.6|13681.6|13636.6|13659.8|13619.1|23
1629124200000|2021-08-16 14:30:00|13669.5|13629.5|13676.6|13616.6|13676.6|13629.5|13669.5|13616.6|19
1629124500000|2021-08-16 14:35:00|13681.6|13621.6|13676.6|13636.6|13681.6|13636.6|13676.6|13621.6|1
1629124800000|2021-08-16 14:40:00|13669.4|13645.4|13671.2|13647.2|13671.2|13647.2|13669.4|13645.4|12
1629125100000|2021-08-16 14:45:00|13678.4|13638.4|13671.2|13647.2|13681.7|13647.2|13648.7|13612.1|7
1629125400000|2021-08-16 14:50:00|13676.7|13636.7|13663.7|13639.7|13679.2|13647.2|13656.6|13622.4|14
1629125700000|2021-08-16 14:55:00|13669.6|13629.6|13644.4|13620.4|13669.6|13629.6|13644.4|13620.4|1
1629126000000|2021-08-16 15:00:00|13644.5|13620.5|13644.5|13620.5|13644.5|13620.5|13644.5|13620.5|2
1629126300000|2021-08-16 15:05:00|13667.5|13607.5|13661.8|13621.8|13668.9|13628.9|13661.8|13607.5|14
1629126600000|2021-08-16 15:10:00|13656.3|13632.3|13676.8|13636.8|13676.8|13636.8|13656.3|13627.2|2
1629126900000|2021-08-16 15:15:00|13676.1|13636.1|13669.3|13609.3|13676.1|13636.1|13664.3|13604.3|27
1629127200000|2021-08-16 15:20:00|13652.8|13612.8|13636.8|13596.8|13652.8|13612.8|13636.8|13596.8|5
1629127500000|2021-08-16 15:25:00|13636.9|13596.9|13636.9|13596.9|13636.9|13596.9|13636.9|13596.9|2
1629127800000|2021-08-16 15:30:00|13611.9|13571.9|13606.4|13582.4|13611.9|13582.4|13604.6|13571.9|9
1629128100000|2021-08-16 15:35:00|13593.9|13569.9|13563.2|13539.2|13593.9|13569.9|13563.2|13539.2|37
1629128400000|2021-08-16 15:40:00|13568.2|13544.2|13545.7|13521.7|13568.2|13544.2|13543.9|13519.9|5
1629128700000|2021-08-16 15:45:00|13543.9|13519.9|13512.2|13488.2|13543.9|13519.9|13512.2|13488.2|28
1629129000000|2021-08-16 15:50:00|13513.9|13489.9|13484.7|13460.7|13513.9|13489.9|13484.7|13460.7|28
1629129300000|2021-08-16 15:55:00|13482.2|13458.2|13484.7|13460.7|13490.4|13466.4|13479.7|13455.7|19
1629129600000|2021-08-16 16:00:00|13486.5|13462.5|13486.5|13462.5|13489|13465|13479|13455|18
1629129900000|2021-08-16 16:05:00|13487.2|13463.2|13478.8|13438.8|13489.5|13465|13474|13438.8|20
1629130200000|2021-08-16 16:10:00|13496.3|13436.3|13496.3|13436.3|13496.3|13436.3|13496.3|13436.3|6
1629130500000|2021-08-16 16:15:00|13487.8|13447.8|13489.6|13449.6|13491.3|13451.3|13487.8|13447.8|3
1629130800000|2021-08-16 16:20:00|13491.3|13451.3|13491.4|13451.4|13491.4|13451.4|13491.3|13451.3|9
1629131100000|2021-08-16 16:25:00|13493.9|13433.9|13479.6|13419.6|13493.9|13433.9|13479.6|13419.6|5
1629131400000|2021-08-16 16:30:00|13477.8|13417.8|13471.8|13411.8|13477.8|13417.8|13471.8|13411.8|15
1629131700000|2021-08-16 16:35:00|13474.3|13414.3|13478.9|13418.9|13478.9|13418.9|13474.3|13414.3|3
1629132000000|2021-08-16 16:40:00|13479.6|13419.6|13506.8|13446.8|13514.3|13454.3|13429.2|13405.2|27
1629132300000|2021-08-16 16:45:00|13504.7|13464.7|13496.5|13436.5|13526.1|13486.1|13453.1|13410.4|29
1629132600000|2021-08-16 16:50:00|13503.5|13479.5|13484.7|13444.7|13513.2|13479.5|13480.3|13439|13
1629132900000|2021-08-16 16:55:00|13479.6|13455.6|13478.5|13454.5|13508.7|13464.5|13478.5|13444.7|26
1629133200000|2021-08-16 17:00:00|13484|13444|13451.7|13427.7|13484|13451.3|13450|13426|23
1629133500000|2021-08-16 17:05:00|13456.7|13432.7|13430|13406|13456.8|13432.8|13430|13397.3|8
1629133800000|2021-08-16 17:10:00|13435.5|13395.5|13405.8|13365.8|13435.5|13399.2|13405.8|13365.8|59
1629134100000|2021-08-16 17:15:00|13405.9|13365.9|13398.6|13374.6|13405.9|13381.4|13398.6|13365.9|3
1629134400000|2021-08-16 17:20:00|13395|13371|13395.4|13371.4|13400|13376|13393.2|13369.2|8
1629134700000|2021-08-16 17:25:00|13397.2|13373.2|13408.6|13384.6|13408.6|13384.6|13397.2|13373.2|6
1629135000000|2021-08-16 17:30:00|13406.1|13382.1|13401.1|13377.1|13406.1|13382.1|13401.1|13377.1|4
1629135300000|2021-08-16 17:35:00|13401.2|13377.2|13401.9|13377.9|13402.6|13378.6|13401.2|13377.2|5
1629135600000|2021-08-16 17:40:00|13401.2|13377.2|13401.2|13377.2|13401.2|13377.2|13401.2|13377.2|4
1629135900000|2021-08-16 17:45:00|13401.9|13377.9|13401.9|13377.9|13401.9|13377.9|13401.2|13377.2|4
1629136200000|2021-08-16 17:50:00|13401.2|13377.2|13502.5|13442.5|13502.5|13442.5|13401.2|13377.2|15
1629136500000|2021-08-16 17:55:00|13500|13440|13520.7|13460.7|13520.7|13463.4|13487.4|13438.5|30
1629201600000|2021-08-17 12:00:00|13477.6|13417.6|13494.5|13434.5|13494.5|13436.3|13467.2|13412.6|20
1629201900000|2021-08-17 12:05:00|13486.5|13446.5|13501.5|13477.5|13501.5|13477.5|13484.7|13446.5|9
1629202200000|2021-08-17 12:10:00|13500.8|13476.8|13586.3|13546.3|13591.3|13551.8|13500.8|13476.8|16
1629202500000|2021-08-17 12:15:00|13590.1|13530.1|13628.2|13568.2|13670.6|13625|13572.4|13515.6|13
1629202800000|2021-08-17 12:20:00|13628.8|13568.8|13644.3|13584.3|13646.8|13586.8|13602.5|13557.5|10
1629203100000|2021-08-17 12:25:00|13645|13585|13650.7|13590.7|13672.5|13621.1|13625|13570|6
1629203400000|2021-08-17 12:30:00|13654.3|13594.3|13683.9|13623.9|13780.7|13731.9|13654.3|13594.3|27
1629203700000|2021-08-17 12:35:00|13685.7|13625.7|13740.1|13680.1|13747.5|13687.5|13663.2|13603.2|5
1629204000000|2021-08-17 12:40:00|13740.7|13680.7|13682.6|13622.6|13745.1|13685.1|13611.4|13564.4|9
1629204300000|2021-08-17 12:45:00|13687.4|13627.4|13656.5|13596.5|13725.8|13665.8|13640.8|13580.8|3
1629204600000|2021-08-17 12:50:00|13657.1|13597.1|13670.8|13610.8|13674|13614|13653.3|13593.3|6
1629204900000|2021-08-17 12:55:00|13658.3|13598.3|13613.3|13553.3|13677.6|13617.6|13565.8|13505.8|14
1629205200000|2021-08-17 13:00:00|13618.8|13558.8|13593.3|13533.3|13655.8|13595.8|13562.6|13502.6|9
1629205500000|2021-08-17 13:05:00|13594|13534|13590.9|13530.9|13603.4|13543.4|13590.9|13530.9|5
1629205800000|2021-08-17 13:10:00|13609.1|13549.1|13659.1|13599.1|13659.1|13599.1|13609.1|13549.1|7
1629206100000|2021-08-17 13:15:00|13660.9|13600.9|13736.6|13676.6|13736.6|13676.6|13660.9|13600.9|3
1629206400000|2021-08-17 13:20:00|13735.2|13675.2|13720.9|13660.9|13735.2|13675.2|13720.9|13660.9|7
1629206700000|2021-08-17 13:25:00|13719.1|13659.1|13650.3|13590.3|13719.1|13659.1|13647.8|13587.8|20
1629207000000|2021-08-17 13:30:00|13649.6|13589.6|13647.1|13587.1|13650.3|13590.3|13645.3|13585.3|4
1629207300000|2021-08-17 13:35:00|13645.3|13585.3|13666|13606|13666|13606|13645.3|13585.3|4
1629207600000|2021-08-17 13:40:00|13667.4|13607.4|13671|13611|13671|13611|13667.4|13607.4|7
1629207900000|2021-08-17 13:45:00|13662.4|13622.4|13633.5|13573.5|13672.8|13648.3|13622.8|13562.8|29
1629208200000|2021-08-17 13:50:00|13638.5|13578.5|13638.6|13578.6|13638.6|13578.6|13638.5|13578.5|6
1629208500000|2021-08-17 13:55:00|13631.1|13571.1|13625.6|13601.6|13662.9|13603.4|13602.4|13568.6|33
1629208800000|2021-08-17 14:00:00|13627.4|13603.4|13627.4|13603.4|13637.9|13605.2|13619.9|13595.9|56
1629209100000|2021-08-17 14:05:00|13629.2|13605.2|13669.7|13609.7|13679.7|13642.1|13629.2|13605.2|23
1629209400000|2021-08-17 14:10:00|13669.8|13609.8|13669.8|13609.8|13669.8|13609.8|13669.8|13609.8|0
1629209700000|2021-08-17 14:15:00|13672.3|13612.3|13613.7|13553.7|13672.3|13627.6|13613|13553|46
1629210000000|2021-08-17 14:20:00|13615.5|13555.5|13654.1|13594.1|13654.1|13594.1|13591.8|13555.5|9
1629210300000|2021-08-17 14:25:00|||||||||3
1629210600000|2021-08-17 14:30:00|13654.9|13594.9|13654.9|13594.9|13654.9|13594.9|13654.9|13594.9|4
1629210900000|2021-08-17 14:35:00|13634.1|13610.1|13634.9|13574.9|13640.8|13610.1|13580.1|13553.1|7
1629211200000|2021-08-17 14:40:00|13634.2|13574.2|13615.4|13555.4|13634.2|13574.2|13590.3|13530.3|114
1629211500000|2021-08-17 14:45:00|13603.5|13543.5|13620.4|13560.4|13631.7|13571.7|13591.1|13531.1|4
1629211800000|2021-08-17 14:50:00|13621.1|13561.1|13621.1|13561.1|13621.1|13561.1|13621.1|13561.1|14
1629212100000|2021-08-17 14:55:00|13621.8|13561.8|13602.9|13542.9|13628.6|13568.6|13601.1|13541.1|2
1629212400000|2021-08-17 15:00:00|13603.6|13543.6|13642.9|13582.9|13649.3|13589.3|13603.6|13543.6|20
1629212700000|2021-08-17 15:05:00|13643|13583|13635.5|13575.5|13643|13583|13635.5|13575.5|20
1629213000000|2021-08-17 15:10:00|13636.1|13576.1|13636.2|13576.2|13636.2|13576.2|13636.1|13576.1|2
1629213300000|2021-08-17 15:15:00|13635.5|13575.5|13629.4|13589.4|13636.9|13589.4|13627.5|13575.5|5
1629213600000|2021-08-17 15:20:00|13626.8|13602.8|13629.4|13589.4|13636.7|13602.8|13626.8|13589.4|0
1629213900000|2021-08-17 15:25:00|||||||||1
1629214200000|2021-08-17 15:30:00|13628.7|13588.7|13629.4|13589.4|13629.4|13589.4|13628.7|13588.7|5
1629214500000|2021-08-17 15:35:00|13628.8|13588.8|13688.1|13628.1|13690.6|13638.6|13624.6|13588.8|11
1629214800000|2021-08-17 15:40:00|13693.8|13633.8|13663.8|13603.8|13695.6|13635.6|13663.8|13603.8|28
1629215100000|2021-08-17 15:45:00|13658.8|13598.8|13675.6|13635.6|13675.6|13644.3|13655.6|13598.8|2
1629215400000|2021-08-17 15:50:00|13675.7|13635.7|13675.7|13635.7|13675.7|13635.7|13675.7|13635.7|1
1629215700000|2021-08-17 15:55:00|13668.4|13644.4|13675.7|13635.7|13680.7|13648|13668.4|13635.7|20
1629216000000|2021-08-17 16:00:00|13678.2|13638.2|13692.1|13632.1|13693.9|13641.4|13678.2|13630.7|11
1629216300000|2021-08-17 16:05:00|13690.7|13630.7|13690.7|13630.7|13692.5|13632.5|13690.7|13630.7|3
1629216600000|2021-08-17 16:10:00|13683.2|13643.2|13620.1|13580.1|13683.2|13646|13596.4|13562.8|22
1629216900000|2021-08-17 16:15:00|13604.6|13580.6|13533.7|13509.7|13654.4|13594.4|13526.4|13494.4|23
1629217200000|2021-08-17 16:20:00|13526.4|13502.4|13579.4|13519.4|13584.4|13524.4|13526.4|13501.9|5
1629217500000|2021-08-17 16:25:00|13581.5|13521.5|13630.1|13570.1|13642.9|13596|13574.4|13514.4|13
1629217800000|2021-08-17 16:30:00|13633.5|13573.5|13817.2|13793.2|13828.6|13793.2|13633.5|13573.5|45
1629218100000|2021-08-17 16:35:00|13815.8|13791.8|13808.4|13748.4|13826.8|13791.8|13795.8|13738.6|25
1629218400000|2021-08-17 16:40:00|13800.2|13740.2|13815.2|13755.2|13830.9|13796.4|13793.6|13735.4|18
1629218700000|2021-08-17 16:45:00|13817.9|13757.9|13825.2|13765.2|13825.2|13765.2|13817.9|13757.9|1
1629219000000|2021-08-17 16:50:00|13808.4|13768.4|13770.2|13710.2|13811|13768.4|13769.6|13709.6|3
1629219300000|2021-08-17 16:55:00|13768.2|13708.2|13779.6|13719.6|13779.6|13719.6|13722.3|13692.8|7
1629219600000|2021-08-17 17:00:00|13782.8|13742.8|13797.3|13737.3|13822.1|13787.4|13779.6|13719.6|12
1629219900000|2021-08-17 17:05:00|13798.5|13738.5|13785.3|13745.3|13798.5|13745.3|13783.5|13738.5|0
1629220200000|2021-08-17 17:10:00|13792.3|13732.3|13781.7|13741.7|13792.4|13741.7|13781.7|13732.3|2
1629220500000|2021-08-17 17:15:00|13784.2|13744.2|13794.9|13734.9|13823.5|13766|13776.9|13734.9|6
1629220800000|2021-08-17 17:20:00|13817.4|13757.4|13786.7|13726.7|13821.6|13796.5|13781.7|13721.7|2
1629221100000|2021-08-17 17:25:00|13785.4|13725.4|13793.6|13733.6|13806.7|13746.7|13779.9|13719.9|10
1629221400000|2021-08-17 17:30:00|13802.4|13742.4|13828.1|13768.1|13831.1|13794.1|13795.8|13742.4|11
1629221700000|2021-08-17 17:35:00|13797|13773|13773.6|13733.6|13822.5|13778.1|13728.3|13686.1|8
1629222000000|2021-08-17 17:40:00|13772.9|13732.9|13768.6|13708.6|13781.1|13750.5|13748.3|13706.1|10
1629222300000|2021-08-17 17:45:00|13776.1|13716.1|13803.8|13779.8|13820|13780.5|13731.1|13691.1|21
1629222600000|2021-08-17 17:50:00|13802|13778|13808.7|13748.7|13831.2|13797.3|13796.9|13736.9|12
1629222900000|2021-08-17 17:55:00|13825.5|13765.5|13838|13778|13838|13795.3|13808.7|13765.5|10
1629288000000|2021-08-18 12:00:00|13820.2|13760.2|13819.6|13759.6|13829.6|13769.6|13744.6|13684.6|12
1629288300000|2021-08-18 12:05:00|13819|13759|13763.4|13703.4|13819|13759|13735.4|13701.1|2
1629288600000|2021-08-18 12:10:00|13755.9|13715.9|13732.2|13672.2|13767.6|13728.9|13727.9|13672.2|0
1629288900000|2021-08-18 12:15:00|13744.7|13684.7|13786.5|13726.5|13786.5|13726.5|13704.8|13667.2|5
1629289200000|2021-08-18 12:20:00|13785.3|13725.3|13800.4|13740.4|13813.4|13785.2|13759.2|13723.4|14
1629289500000|2021-08-18 12:25:00|13801|13741|13806|13746|13810.3|13767.8|13791.8|13737.2|0
1629289800000|2021-08-18 12:30:00|13803.5|13743.5|13809.8|13769.8|13814.8|13778.4|13802.2|13742.2|0
1629290100000|2021-08-18 12:35:00|13831.7|13771.7|13807.3|13747.3|13836.7|13776.7|13807.3|13747.3|2
1629290400000|2021-08-18 12:40:00|13812.9|13752.9|13819.2|13759.2|13819.9|13760.4|13791.1|13747.3|3
1629290700000|2021-08-18 12:45:00|13821.1|13761.1|13821.1|13761.1|13821.1|13761.1|13818.6|13758.6|0
1629291000000|2021-08-18 12:50:00|13823.6|13763.6|13831.8|13771.8|13836.1|13794.3|13813.6|13758|2
1629291300000|2021-08-18 12:55:00|13830.5|13770.5|13812.4|13752.4|13833.6|13773.6|13781.1|13737.6|6
1629291600000|2021-08-18 13:00:00|13813|13753|13795.5|13735.5|13813|13753|13792.4|13732.4|1
1629291900000|2021-08-18 13:05:00|13794.9|13734.9|13792.4|13732.4|13809.9|13749.9|13792.4|13732.4|5
1629292200000|2021-08-18 13:10:00|13791.8|13731.8|13792.4|13732.4|13794.9|13734.9|13787.4|13727.4|1
1629292500000|2021-08-18 13:15:00|13791.8|13731.8|13790.6|13730.6|13794.3|13734.3|13787.4|13727.4|2
1629292800000|2021-08-18 13:20:00|13800.6|13740.6|13772.5|13732.5|13800.6|13740.6|13772.5|13725|1
1629293100000|2021-08-18 13:25:00|13785.5|13745.5|13800.6|13740.6|13800.6|13745.5|13785.5|13740|1
1629293400000|2021-08-18 13:30:00|13800|13740|13755|13695|13800|13740|13748.8|13688.8|2
1629293700000|2021-08-18 13:35:00|13753.2|13693.2|13695.7|13655.7|13753.2|13693.2|13695.7|13646.3|4
1629294000000|2021-08-18 13:40:00|13698.2|13658.2|13665.1|13625.1|13698.2|13658.2|13634.6|13598.3|12
1629294600000|2021-08-18 13:50:00|13665.7|13605.7|13665.7|13605.7|13693.2|13633.2|13665.7|13605.7|6
1629294900000|2021-08-18 13:55:00|13665.8|13605.8|13665.1|13605.1|13668.8|13608.8|13665.1|13605.1|3
1629295200000|2021-08-18 14:00:00|13665.8|13605.8|13662.7|13622.7|13665.8|13622.7|13662.6|13605.1|4
1629295500000|2021-08-18 14:05:00|13662|13622|13677.7|13637.7|13692.7|13641.4|13624.7|13591.5|2
1629295800000|2021-08-18 14:10:00|13692.7|13632.7|13687.7|13647.7|13695.2|13647.7|13685.8|13632.7|4
1629296100000|2021-08-18 14:15:00|13709.7|13685.7|13725.2|13665.2|13727.7|13685.7|13709.7|13652.7|5
1629296700000|2021-08-18 14:25:00|13725.3|13665.3|13722.8|13662.8|13725.9|13665.9|13722.8|13662.8|1
1629297000000|2021-08-18 14:30:00|13723.4|13663.4|13722.8|13662.8|13725.3|13665.3|13722.8|13662.8|22
1629297300000|2021-08-18 14:35:00|13721.1|13681.1|13740.9|13680.9|13747.1|13687.1|13721.1|13677.8|4
1629297600000|2021-08-18 14:40:00|13740.3|13680.3|13778.5|13738.5|13778.5|13738.5|13740.3|13680.3|26
1629297900000|2021-08-18 14:45:00|13784|13724|13778.5|13718.5|13784.1|13724.1|13765.3|13705.3|6
1629298200000|2021-08-18 14:50:00|13783.6|13723.6|13780.4|13740.4|13820.9|13780.9|13764.2|13723.6|9
1629298500000|2021-08-18 14:55:00|13784.2|13744.2|13780.4|13740.4|13784.2|13744.2|13780.4|13740.4|0
1629298800000|2021-08-18 15:00:00|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|13780.5|13740.5|0
1629299100000|2021-08-18 15:05:00|13788.6|13728.6|13729.9|13669.9|13789.8|13745.9|13708|13667.3|15
1629299400000|2021-08-18 15:10:00|13731.7|13671.7|13694.2|13634.2|13731.7|13671.7|13686.7|13626.7|2
1629299700000|2021-08-18 15:15:00|13694.9|13634.9|13709.3|13649.3|13717.3|13677.9|13694.9|13634.9|16
1629300000000|2021-08-18 15:20:00|13676.9|13652.9|13671.1|13631.1|13682.4|13652.9|13671.1|13621.8|1
1629300300000|2021-08-18 15:25:00|13667.4|13627.4|13698.7|13638.7|13698.7|13638.7|13667.4|13621.9|18
1629300600000|2021-08-18 15:30:00|13708.7|13648.7|13690.5|13630.5|13739.3|13679.3|13686.2|13626.2|2
1629300900000|2021-08-18 15:35:00|13699.5|13639.5|13710.6|13650.6|13726.2|13666.2|13666.2|13615.5|24
1629301200000|2021-08-18 15:40:00|13711.9|13651.9|13713.7|13653.7|13713.7|13653.7|13711.9|13651.9|0
1629301500000|2021-08-18 15:45:00|13720.6|13660.6|13741.9|13681.9|13743.7|13683.7|13715.6|13655.6|1
1629301800000|2021-08-18 15:50:00|13746.3|13686.3|13744.4|13704.4|13753.8|13706.3|13744.4|13684.4|1
1629302100000|2021-08-18 15:55:00|13773.8|13713.8|13749.4|13709.4|13773.8|13713.8|13749.4|13696.9|1
1629302400000|2021-08-18 16:00:00|13781.9|13741.9|13776.3|13716.3|13781.9|13742.4|13752.5|13706.3|4
1629302700000|2021-08-18 16:05:00|13778.2|13718.2|13742.6|13702.6|13778.8|13731.8|13742.6|13684.5|4
1629303000000|2021-08-18 16:10:00|13735.9|13711.9|13746.4|13706.4|13746.4|13718.1|13735.9|13706.4|31
1629303300000|2021-08-18 16:15:00|13744.5|13704.5|13725.2|13685.2|13744.6|13720.6|13724.5|13675.1|15
1629303600000|2021-08-18 16:20:00|13724.5|13684.5|13722|13682|13737|13690.7|13714|13677|0
1629303900000|2021-08-18 16:25:00|13722.1|13682.1|13722.1|13682.1|13722.1|13690.7|13714.7|13682.1|5
1629304200000|2021-08-18 16:30:00|13713.4|13689.4|13682.7|13622.7|13722.1|13689.4|13680.2|13620.2|25
1629304500000|2021-08-18 16:35:00|||||||||2
1629304800000|2021-08-18 16:40:00|13682.8|13622.8|13672.2|13632.2|13682.8|13634|13672.2|13621.5|6
1629305100000|2021-08-18 16:45:00|13680.9|13620.9|13633.5|13593.5|13680.9|13625.9|13629.7|13577.2|5
1629305400000|2021-08-18 16:50:00|13632.8|13592.8|13637.2|13597.2|13637.2|13597.2|13632.8|13592.8|0
1629306000000|2021-08-18 17:00:00|13659.1|13599.1|13646|13586|13659.1|13599.1|13646|13586|20
1629306300000|2021-08-18 17:05:00|13642.3|13582.3|13577.3|13517.3|13642.3|13591|13531.1|13507.1|40
1629306600000|2021-08-18 17:10:00|13572.3|13512.3|13561.7|13501.7|13586.6|13526.6|13541.7|13481.7|15
1629306900000|2021-08-18 17:15:00|13562.3|13502.3|13556.7|13496.7|13586|13526|13546.7|13486.7|5
1629307200000|2021-08-18 17:20:00|13554.8|13494.8|13529.2|13469.2|13554.8|13494.8|13529.2|13469.2|2
1629307500000|2021-08-18 17:25:00|13531.1|13471.1|13536.7|13476.7|13556.7|13496.7|13513.6|13453.6|9
1629307800000|2021-08-18 17:30:00|13538.6|13478.6|13518.6|13458.6|13538.6|13478.6|13511.1|13451.1|0
1629308100000|2021-08-18 17:35:00|13516.7|13456.7|13504.3|13444.3|13516.7|13456.7|13503.6|13443.6|0
1629308400000|2021-08-18 17:40:00|13506.1|13446.1|13502.4|13442.4|13519.4|13495.4|13502.4|13442.4|15
1629308700000|2021-08-18 17:45:00|13500.5|13440.5|13508.1|13448.1|13508.1|13448.1|13494.9|13434.9|0
1629309000000|2021-08-18 17:50:00|13508.7|13448.7|13486.2|13426.2|13511.9|13477.4|13478.9|13426.2|19
1629309300000|2021-08-18 17:55:00|13481.2|13421.2|13464.4|13404.4|13481.2|13433.7|13435|13387.5|4
1629374400000|2021-08-19 12:00:00|13504.5|13464.5|13505.1|13445.1|13527|13467|13467.7|13422|50
1629374700000|2021-08-19 12:05:00|13503.2|13443.2|13505.7|13445.7|13507.6|13447.6|13500.7|13440.7|9
1629375000000|2021-08-19 12:10:00|13503.8|13443.8|13487.5|13427.5|13503.8|13445.1|13481.3|13423.1|2
1629375300000|2021-08-19 12:15:00|13495|13435|13492.1|13468.1|13508.2|13468.1|13472.6|13434.4|0
1629375600000|2021-08-19 12:20:00|13497.7|13473.7|13505.8|13465.8|13515.2|13473.8|13485.3|13448.3|8
1629375900000|2021-08-19 12:25:00|13515.2|13455.2|13596.4|13556.4|13601.4|13569.4|13515.2|13455.2|11
1629376200000|2021-08-19 12:30:00|13598.3|13558.3|13578.3|13518.3|13605.3|13558.3|13575.2|13515.8|1
1629376500000|2021-08-19 12:35:00|13577.7|13517.7|13578.3|13518.3|13578.3|13518.3|13573.3|13513.3|0
1629376800000|2021-08-19 12:40:00|13573.3|13513.3|13578.3|13518.3|13578.3|13518.3|13573.3|13513.3|0
1629377100000|2021-08-19 12:45:00|13573.3|13513.3|13580.3|13520.3|13580.3|13520.3|13573.3|13513.3|0
1629377400000|2021-08-19 12:50:00|13592.8|13532.8|13592.8|13532.8|13592.8|13532.8|13592.8|13532.8|9
1629377700000|2021-08-19 12:55:00|13589|13529|13592.9|13568.9|13601.5|13568.9|13585.3|13529|0
1629378000000|2021-08-19 13:00:00|13600.3|13560.3|13603.9|13543.9|13639.5|13579.5|13585.8|13525.8|15
1629378300000|2021-08-19 13:05:00|13605.8|13545.8|13612|13552|13628.3|13568.3|13605.8|13545.8|1
1629378600000|2021-08-19 13:10:00|13612.1|13552.1|13619.2|13559.2|13773.2|13736.6|13581.1|13521.1|30
1629378900000|2021-08-19 13:15:00|13619.8|13559.8|13517.2|13457.2|13649.8|13589.8|13511|13451|17
1629379200000|2021-08-19 13:20:00|13520.8|13460.8|13499.7|13439.7|13537.2|13484.8|13499.7|13439.7|1
1629379500000|2021-08-19 13:25:00|13501.5|13441.5|13499.7|13439.7|13505.3|13445.3|13497.2|13437.2|0
1629379800000|2021-08-19 13:30:00|13499.1|13439.1|13516|13492|13522.2|13497.7|13499.1|13439.1|8
1629380100000|2021-08-19 13:35:00|13521.7|13497.7|13621|13561|13621|13561.5|13521.7|13482.1|10
1629380400000|2021-08-19 13:40:00|13614|13574|13714.8|13654.8|13731|13694|13611|13571|9
1629380700000|2021-08-19 13:45:00|13707.2|13647.2|13618.5|13558.5|13718.5|13668.5|13548.4|13488.4|16
1629381000000|2021-08-19 13:50:00|13613.7|13553.7|13602.2|13542.2|13646.6|13586.6|13569.1|13509.1|1
1629381300000|2021-08-19 13:55:00|13605.8|13545.8|13614|13554|13671|13622.2|13604.1|13544.1|10
1629381600000|2021-08-19 14:00:00|13617.9|13557.9|13617.9|13557.9|13619.8|13559.8|13617.9|13557.9|0
1629381900000|2021-08-19 14:05:00|13623.5|13563.5|13619.7|13559.7|13689.8|13629.8|13619.7|13559.7|5
1629382200000|2021-08-19 14:10:00|13621.6|13561.6|13613.5|13553.5|13626.6|13566.6|13613.5|13553.5|0
1629382500000|2021-08-19 14:15:00|13614.1|13554.1|13629.7|13569.7|13629.7|13569.7|13613.5|13553.5|20
1629382800000|2021-08-19 14:20:00|13630.9|13570.9|13630.9|13570.9|13630.9|13570.9|13629.7|13569.7|10
1629383100000|2021-08-19 14:25:00|13629.1|13569.1|13616.5|13556.5|13629.1|13569.1|13611.5|13551.5|9
1629383400000|2021-08-19 14:30:00|13620.1|13560.1|13674.8|13614.8|13678.5|13618.5|13620.1|13560.1|17
1629383700000|2021-08-19 14:35:00|13681.8|13634.8|13677.3|13617.3|13681.8|13634.8|13654.8|13609.8|4
1629384000000|2021-08-19 14:40:00|13674.8|13614.8|13677.3|13617.3|13677.3|13619.2|13652.9|13609.8|8
1629384300000|2021-08-19 14:45:00|13677.9|13617.9|13646.1|13586.1|13677.9|13617.9|13637.9|13577.9|1
1629384600000|2021-08-19 14:50:00|13636.7|13576.7|13637.3|13577.3|13637.3|13577.3|13631.7|13571.7|4
1629384900000|2021-08-19 14:55:00|13639.3|13579.3|13631.8|13571.8|13717.4|13657.4|13628.7|13568.7|5
1629385200000|2021-08-19 15:00:00|13631.2|13571.2|13631.2|13571.2|13631.8|13571.8|13631.2|13571.2|0
1629385500000|2021-08-19 15:05:00|13628.7|13568.7|13618.7|13558.7|13628.7|13568.7|13618.7|13558.7|2
1629385800000|2021-08-19 15:10:00|13622.9|13562.9|13628.7|13568.7|13638.7|13584.2|13601.2|13541.2|4
1629386100000|2021-08-19 15:15:00|13626.2|13566.2|13618.6|13578.6|13626.2|13578.6|13616.7|13561.2|0
1629386400000|2021-08-19 15:20:00|13618.7|13578.7|13618.7|13578.7|13618.7|13578.7|13618.7|13578.7|1
1629387000000|2021-08-19 15:30:00|||||||||1
1629387300000|2021-08-19 15:35:00|13619.5|13595.5|13631.2|13571.2|13633.1|13595.5|13619.5|13571.2|3
1629387600000|2021-08-19 15:40:00|13622.4|13582.4|13629.3|13569.3|13629.9|13586.2|13594.5|13560|10
1629387900000|2021-08-19 15:45:00|13635|13575|13634.3|13574.3|13635|13575|13632.5|13572.5|4
1629388200000|2021-08-19 15:50:00|13631.2|13571.2|13631.9|13571.9|13641.9|13581.9|13631.2|13571.2|0
1629388500000|2021-08-19 15:55:00|13633.6|13573.6|13673.8|13613.8|13684.8|13624.8|13625.5|13573.6|56
1629388800000|2021-08-19 16:00:00|13672.5|13612.5|13630|13570|13678.1|13618.1|13607.5|13547.5|4
1629389100000|2021-08-19 16:05:00|13635.6|13575.6|13632.5|13572.5|13638.1|13578.1|13630|13570|1
1629389400000|2021-08-19 16:10:00|13630.6|13570.6|13631.3|13571.3|13633.8|13573.8|13607.5|13562.5|7
1629389700000|2021-08-19 16:15:00|13630.7|13570.7|13626.4|13566.4|13630.7|13570.7|13626.3|13566.3|0
1629390000000|2021-08-19 16:20:00|13625.8|13565.8|13516.5|13456.5|13625.8|13565.8|13514.6|13455.2|16
1629390300000|2021-08-19 16:25:00|13514.6|13454.6|13494|13434|13514.6|13454.6|13494|13434|10
1629390600000|2021-08-19 16:30:00|13495.2|13435.2|13476.5|13416.5|13512.1|13480.1|13476.5|13416.5|9
1629390900000|2021-08-19 16:35:00|13475.4|13415.4|13472.1|13412.1|13475.4|13415.4|13471.5|13411.5|4
1629391200000|2021-08-19 16:40:00|13472.2|13412.2|13510.5|13486.5|13517.9|13486.5|13457.1|13412.2|2
1629391500000|2021-08-19 16:45:00|13512.4|13488.4|13570.4|13510.4|13586.1|13526.1|13512.4|13488.4|12
1629391800000|2021-08-19 16:50:00|13573.4|13513.4|13582.9|13522.9|13589.8|13534.8|13553.6|13513.4|9
1629392100000|2021-08-19 16:55:00|13575.3|13515.3|13546|13486|13575.3|13515.3|13546|13486|2
1629392400000|2021-08-19 17:00:00|13543.5|13483.5|13578.6|13518.6|13583|13523|13511.9|13481|6
1629392700000|2021-08-19 17:05:00|13579.2|13519.2|13579.2|13519.2|13588.6|13528.6|13566.1|13506.1|0
1629393000000|2021-08-19 17:10:00|13584.2|13524.2|13585.5|13525.5|13638|13578|13584.2|13524.2|6
1629393300000|2021-08-19 17:15:00|13590.5|13530.5|13583|13523|13590.5|13530.5|13583|13523|3
1629393600000|2021-08-19 17:20:00|13580.5|13520.5|13581.9|13521.9|13588|13548|13579.9|13519.9|2
1629393900000|2021-08-19 17:25:00|13581.3|13521.3|13588.8|13528.8|13588.8|13528.8|13576.9|13516.9|11
1629394200000|2021-08-19 17:30:00|13590.6|13530.6|13606.3|13546.3|13606.3|13546.3|13590.6|13530.6|4
1629394500000|2021-08-19 17:35:00|13590.7|13566.7|13716.3|13656.3|13716.3|13656.3|13590.7|13562.4|7
1629394800000|2021-08-19 17:40:00|13718.1|13658.1|13725.7|13665.7|13725.7|13665.7|13690.7|13630.7|10
1629395100000|2021-08-19 17:45:00|13726.9|13666.9|13680.8|13640.8|13730.7|13670.7|13680.8|13638.3|0
1629395400000|2021-08-19 17:50:00|13675.3|13651.3|13719.5|13659.5|13730.8|13685.8|13675.3|13625.1|10
1629395700000|2021-08-19 17:55:00|13720.1|13660.1|13734|13710|13734|13710|13692|13632|14
1629460800000|2021-08-20 12:00:00|13698.5|13638.5|13680.4|13620.4|13720.4|13660.4|13630.2|13605.7|4
1629461100000|2021-08-20 12:05:00|13688.2|13628.2|13663.3|13623.3|13692.1|13645.1|13661.9|13610.7|8
1629461400000|2021-08-20 12:10:00|13634.6|13574.6|13662.7|13602.7|13687.1|13627.1|13624.9|13572.1|7
1629461700000|2021-08-20 12:15:00|13660.2|13600.2|13679.7|13619.7|13679.7|13619.7|13660.2|13600.2|0
1629462000000|2021-08-20 12:20:00|13682.2|13622.2|13677.8|13617.8|13684.7|13624.7|13677.8|13617.8|0
1629462300000|2021-08-20 12:25:00|13679.4|13619.4|13695.3|13635.3|13695.3|13635.3|13672.8|13612.8|1
1629462600000|2021-08-20 12:30:00|13685.8|13625.8|13671.1|13611.1|13702.8|13642.8|13661.7|13607.2|3
1629462900000|2021-08-20 12:35:00|13667.2|13607.2|13660.3|13620.3|13667.2|13620.3|13660.3|13605.3|1
1629463200000|2021-08-20 12:40:00|13666.4|13606.4|13647.3|13607.3|13666.4|13607.3|13647.3|13592.8|2
1629463500000|2021-08-20 12:45:00|13652.8|13592.8|13621.7|13561.7|13654.8|13607.3|13621.7|13561.7|2
1629463800000|2021-08-20 12:50:00|13619.2|13559.2|13618.7|13558.7|13619.2|13559.2|13616.7|13556.7|0
1629464100000|2021-08-20 12:55:00|13632.8|13572.8|13632.9|13572.9|13635.4|13575.4|13628.4|13568.4|0
1629464700000|2021-08-20 13:05:00|13636.8|13576.8|13622.1|13562.1|13636.8|13576.8|13622.1|13562.1|14
1629465000000|2021-08-20 13:10:00|13624|13564|13586.2|13526.2|13624|13564|13572.4|13512.4|37
1629465300000|2021-08-20 13:15:00|13587.4|13527.4|13597.6|13537.6|13607.6|13547.6|13587.4|13527.4|46
1629465600000|2021-08-20 13:20:00|13605.1|13545.1|13602.7|13542.7|13610.2|13550.2|13587.1|13527.1|0
1629465900000|2021-08-20 13:25:00|13604.6|13544.6|13582.1|13522.1|13604.6|13544.6|13577.7|13517.7|13
1629466200000|2021-08-20 13:30:00|13584.1|13524.1|13608|13548|13614.1|13554.1|13584.1|13524.1|79
1629466500000|2021-08-20 13:35:00|13610.5|13550.5|13563|13503|13610.5|13550.5|13560.5|13503|0
1629466800000|2021-08-20 13:40:00|13551.9|13511.9|13550.5|13510.5|13568|13515.5|13548|13503|2
1629467100000|2021-08-20 13:45:00|13551.6|13511.6|13601.7|13541.7|13619.7|13559.7|13545.3|13511.6|40
1629467400000|2021-08-20 13:50:00|13599.2|13539.2|13606.4|13546.4|13621.1|13561.1|13599.2|13539.2|12
1629467700000|2021-08-20 13:55:00|13609.4|13549.4|13617|13557|13617|13557|13606.4|13546.4|72
1629468000000|2021-08-20 14:00:00|13619.5|13559.5|13627|13567|13632|13572|13619.5|13559.5|0
1629468300000|2021-08-20 14:05:00|13624.8|13564.8|13627.6|13567.6|13627.6|13567.6|13612|13552|4
1629468600000|2021-08-20 14:10:00|13628.1|13568.1|13622.6|13582.6|13630.1|13582.6|13620.6|13568.1|3
1629468900000|2021-08-20 14:15:00|13652.6|13592.6|13650.1|13610.1|13652.6|13610.1|13643.1|13583.1|13
1629469200000|2021-08-20 14:20:00|13642.7|13618.7|13844|13784|13844|13784|13642.7|13601.8|80
1629469500000|2021-08-20 14:25:00|13844.6|13784.6|13774.6|13714.6|13861.3|13801.3|13761.5|13701.5|33
1629469800000|2021-08-20 14:30:00|13772.7|13712.7|13795.2|13755.2|13822.4|13762.4|13772.7|13712.7|9
1629470100000|2021-08-20 14:35:00|13809.7|13785.7|13854.1|13794.1|13854.1|13811.8|13787.2|13748|35
1629470400000|2021-08-20 14:40:00|13856|13796|13842.4|13782.4|13856|13805.5|13835.8|13780.5|4
1629470700000|2021-08-20 14:45:00|13829.1|13789.1|13821.9|13761.9|13829.1|13789.1|13799.4|13739.4|5
1629471000000|2021-08-20 14:50:00|13822.5|13762.5|13808.9|13784.9|13828.9|13794.9|13794.1|13734.1|10
1629471300000|2021-08-20 14:55:00|13807.3|13783.3|13840.6|13780.6|13855.3|13805|13799.5|13765|30
1629471600000|2021-08-20 15:00:00|13841.1|13781.1|13828.1|13804.1|13858.6|13814.7|13828.1|13769.2|17
1629471900000|2021-08-20 15:05:00|13830.1|13806.1|13895|13835|13895|13847.5|13830.1|13794.2|33
1629472200000|2021-08-20 15:10:00|13895.1|13835.1|13893.1|13833.1|13895.1|13847.6|13885.6|13833.1|5
1629472500000|2021-08-20 15:15:00|13882.6|13842.6|13888.1|13828.1|13892|13842.6|13882.6|13828.1|7
1629472800000|2021-08-20 15:20:00|13888.2|13828.2|13883.2|13843.2|13888.2|13852.6|13851.3|13811.5|4
1629473100000|2021-08-20 15:25:00|13891.5|13831.5|13886.8|13826.8|13891.5|13857.3|13840.2|13806.2|7
1629473400000|2021-08-20 15:30:00|||||||||1
1629473700000|2021-08-20 15:35:00|13877.9|13837.9|13875.5|13851.5|13884.3|13854|13873|13837.9|13
1629474000000|2021-08-20 15:40:00|13875|13851|13871.1|13847.1|13875|13851|13871.1|13847.1|0
1629474300000|2021-08-20 15:45:00|13869.1|13809.1|13875.5|13815.5|13875.5|13815.5|13849.1|13801.6|1
1629474600000|2021-08-20 15:50:00|13877.4|13817.4|13875.5|13815.5|13878|13818|13846.6|13804.1|1
1629474900000|2021-08-20 15:55:00|13878|13818|13878|13818|13878|13818|13875.5|13815.5|0
1629475200000|2021-08-20 16:00:00|13877.5|13817.5|13878.1|13818.1|13878.1|13818.1|13876.1|13816.1|0
1629475500000|2021-08-20 16:05:00|13857.5|13797.5|13848.1|13808.1|13865.6|13814.5|13841.7|13786.1|18
1629475800000|2021-08-20 16:10:00|13844.2|13804.2|13848.1|13808.1|13848.1|13808.1|13844.2|13804.2|0
1629476100000|2021-08-20 16:15:00|13844.8|13804.8|13858.7|13798.7|13862.6|13813.1|13844.2|13794.8|0
1629476400000|2021-08-20 16:20:00|13848.1|13808.1|13860.6|13800.6|13860.6|13808.1|13848.1|13796.7|0
1629476700000|2021-08-20 16:25:00|13853.1|13813.1|13866.3|13842.3|13871.8|13842.3|13848.1|13800.7|6
1629477000000|2021-08-20 16:30:00|13866.8|13842.8|13862.6|13802.6|13887.1|13863.1|13821.6|13796.8|42
1629477300000|2021-08-20 16:35:00|13860.7|13800.7|13870.2|13810.2|13874.6|13814.6|13851.8|13791.8|40
1629477600000|2021-08-20 16:40:00|13874.6|13834.6|13868.2|13808.2|13881.9|13834.6|13868.2|13808.2|0
1629477900000|2021-08-20 16:45:00|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|13868.3|13808.3|0
1629478200000|2021-08-20 16:50:00|13856.3|13796.3|13873.3|13833.3|13878.8|13833.3|13851.3|13791.3|3
1629478500000|2021-08-20 16:55:00|13888.3|13828.3|13885.8|13825.8|13890.8|13843.3|13868.3|13816.9|2
1629478800000|2021-08-20 17:00:00|13875.2|13835.2|13864.4|13824.4|13882.8|13835.3|13839.7|13808.8|0
1629479100000|2021-08-20 17:05:00|13858.6|13818.6|13873.9|13813.9|13884.2|13853.8|13835.3|13803.9|14
1629479400000|2021-08-20 17:10:00|13870|13810|13873.9|13813.9|13880.8|13820.8|13870|13810|0
1629479700000|2021-08-20 17:15:00|13874.5|13814.5|13867.6|13843.6|13878.4|13843.6|13867.6|13814.5|0
1629480000000|2021-08-20 17:20:00|13883.6|13841.7|13891.2|13831.2|13891.2|13841.7|13881.7|13831.2|4
1629480300000|2021-08-20 17:25:00|13893.1|13833.1|13931.1|13891.1|13944.7|13891.1|13884.6|13833.1|23
1629480600000|2021-08-20 17:30:00|13929.2|13889.2|13912.3|13852.3|13940.8|13889.2|13896.7|13836.7|7
1629480900000|2021-08-20 17:35:00|13911.7|13851.7|13925.9|13885.9|13928.7|13891.4|13898.4|13849.8|41
1629481200000|2021-08-20 17:40:00|13922|13882|13912.1|13888.1|13922|13891.4|13909.5|13878.1|9
1629481500000|2021-08-20 17:45:00|13911.5|13887.5|13917.4|13893.4|13930.4|13893.4|13911.5|13867.3|9
1629481800000|2021-08-20 17:50:00|13924.6|13900.6|13933.4|13893.4|13936.8|13900.9|13917.4|13870.4|30
1629482100000|2021-08-20 17:55:00|13924.3|13900.3|13936|13912|13947.3|13914.2|13924.3|13882.1|32
1629720000000|2021-08-23 12:00:00|13978.2|13938.2|13940.9|13916.9|13983.2|13948.7|13918.4|13884.1|21
1629720300000|2021-08-23 12:05:00|13953.3|13929.3|13968|13908|13977.8|13929.3|13953.3|13908|13
1629720600000|2021-08-23 12:10:00|14001|13941|13990.7|13930.7|14007.2|13947.2|13984.5|13924.5|1
1629720900000|2021-08-23 12:15:00|13992.8|13932.8|13988.7|13928.7|13999|13966.6|13980.3|13924.5|8
1629721200000|2021-08-23 12:20:00|13984.5|13924.5|13988.7|13928.7|13988.7|13928.7|13984.5|13924.5|0
1629721500000|2021-08-23 12:25:00|13990.7|13930.7|13992.8|13932.8|14001.1|13941.1|13990.7|13930.7|0
1629721800000|2021-08-23 12:30:00|13996.9|13936.9|13994.9|13934.9|13997|13937|13994.9|13934.9|0
1629722100000|2021-08-23 12:35:00|13997|13937|14001.1|13941.1|14001.1|13941.1|13994.5|13934.5|1
1629722400000|2021-08-23 12:40:00|14000.2|13940.2|13986.6|13946.6|14011.9|13957.3|13986.6|13936.1|3
1629722700000|2021-08-23 12:45:00|13973.6|13949.6|13968.1|13944.1|13977|13949.6|13961.5|13934.5|13
1629723000000|2021-08-23 12:50:00|13970.2|13946.2|13960.7|13936.7|13970.2|13946.2|13960.7|13936.7|3
1629723300000|2021-08-23 12:55:00|13962.7|13938.7|13966.6|13942.6|13975.7|13944.2|13959|13909.9|16
1629723600000|2021-08-23 13:00:00|13964.1|13940.1|13981.5|13941.5|13991.1|13946.7|13964.1|13926.1|2
1629723900000|2021-08-23 13:05:00|13994|13934|13982.3|13942.3|13994|13952.8|13972.7|13931.5|8
1629724500000|2021-08-23 13:15:00|13974.8|13950.8|13976.9|13952.9|13982.3|13955.3|13974.8|13942.3|3
1629724800000|2021-08-23 13:20:00|13977.3|13953.3|13979.4|13955.4|13979.4|13955.4|13977.3|13953.3|0
1629725100000|2021-08-23 13:25:00|13981.5|13957.5|13994.5|13954.5|13997.4|13968.3|13981.5|13949.9|3
1629725400000|2021-08-23 13:30:00|13991.5|13967.5|14046.2|14006.2|14046.2|14013.8|13991.5|13963.7|11
1629725700000|2021-08-23 13:35:00|14037.8|14013.8|14048.7|13988.7|14048.7|14013.8|14006.2|13966.2|14
1629726000000|2021-08-23 13:40:00|14043.7|13983.7|13983.4|13923.4|14048.7|13993.4|13978.7|13918.7|5
1629726300000|2021-08-23 13:45:00|13979.2|13919.2|13989.2|13929.2|13989.2|13929.2|13973|13913|0
1629726600000|2021-08-23 13:50:00|13987.9|13927.9|13970.1|13910.1|13987.9|13933.2|13957.2|13910.1|11
1629726900000|2021-08-23 13:55:00|13969.7|13909.7|13969.7|13909.7|13969.7|13909.7|13969.7|13909.7|1
1629727200000|2021-08-23 14:00:00|13971.7|13911.7|13971.3|13931.3|13982.2|13935.5|13966.7|13911.7|7
1629727500000|2021-08-23 14:05:00|13970.5|13930.5|13950.8|13926.8|13970.5|13930.5|13950.8|13919.3|7
1629727800000|2021-08-23 14:10:00|13948.8|13924.8|13926|13902|13955.9|13924.8|13918.9|13894.9|2
1629728100000|2021-08-23 14:15:00|13925.5|13901.5|13963.4|13903.4|13963.4|13907.7|13918.8|13894.8|11
1629728400000|2021-08-23 14:20:00|13963.5|13903.5|13946|13906|13967.6|13918.1|13942.1|13903.5|18
1629728700000|2021-08-23 14:25:00|13962.6|13902.6|13961.8|13901.8|13962.6|13902.6|13961.7|13901.7|2
1629729000000|2021-08-23 14:30:00|13945.1|13921.1|13963|13923|13963|13938.5|13945.1|13921.1|8
1629729300000|2021-08-23 14:35:00|13970.5|13930.5|13961.4|13921.4|13978|13933|13961.4|13918|4
1629729600000|2021-08-23 14:40:00|13961.8|13921.8|13962.6|13922.6|13966.7|13942.7|13953.8|13920.5|12
1629729900000|2021-08-23 14:45:00|||||||||2
1629730200000|2021-08-23 14:50:00|13961.7|13937.7|13953.9|13893.9|13966.3|13937.7|13934.7|13888.1|4
1629730500000|2021-08-23 14:55:00|13956|13896|13956|13916|13972.2|13927.2|13956|13896|5
1629730800000|2021-08-23 15:00:00|13967.2|13927.2|13955.5|13931.5|13971.4|13940.2|13955.5|13925.2|3
1629731100000|2021-08-23 15:05:00|13956|13932|13956.4|13932.4|13962.6|13938.6|13955.5|13931.5|45
1629731400000|2021-08-23 15:10:00|13958.5|13934.5|13960.6|13936.6|13960.6|13936.6|13956.4|13932.4|10
1629731700000|2021-08-23 15:15:00|||||||||6
1629732000000|2021-08-23 15:20:00|13964.8|13940.8|13964.8|13940.8|13964.8|13940.8|13964.8|13940.8|5
1629732300000|2021-08-23 15:25:00|13960.6|13936.6|13997.3|13937.3|13997.3|13937.3|13959.8|13920.3|2
1629732600000|2021-08-23 15:30:00|13987.8|13947.8|14014.8|13990.8|14045.3|14001.6|13987.8|13947.8|8
1629732900000|2021-08-23 15:35:00|14017.3|13993.3|14042.8|13982.8|14049.9|14020.8|14014.8|13980.3|3
1629733200000|2021-08-23 15:40:00|14043.3|13983.3|14014.8|13990.8|14043.3|14003.3|14014.8|13980.3|6
1629733500000|2021-08-23 15:45:00|14022.4|13982.4|13977|13917|14022.4|13982.4|13977|13917|28
1629733800000|2021-08-23 15:50:00|13970.4|13910.4|13959.9|13919.9|13972.4|13919.9|13959.9|13910.4|1
1629734100000|2021-08-23 15:55:00|13965|13925|13964|13940|13971.6|13944.6|13954.1|13909.1|2
1629734400000|2021-08-23 16:00:00|13963.2|13939.2|13964.1|13940.1|13964.1|13940.1|13954.5|13930.5|3
1629734700000|2021-08-23 16:05:00|13962|13938|13962|13938|13962|13938|13962|13938|0
1629735000000|2021-08-23 16:10:00|||||||||1
1629735300000|2021-08-23 16:15:00|13962.1|13938.1|13962.1|13938.1|13962.1|13938.1|13962.1|13938.1|0
1629735600000|2021-08-23 16:20:00|13961.6|13937.6|13959.6|13935.6|13961.6|13937.6|13959.6|13935.6|7
1629735900000|2021-08-23 16:25:00|13968.4|13928.4|13964.2|13940.2|13977.2|13940.2|13964.2|13928.4|10
1629736200000|2021-08-23 16:30:00|13966.2|13942.2|13970.4|13946.4|13980.8|13956.8|13964.2|13940.2|3
1629736500000|2021-08-23 16:35:00|13971.3|13947.3|14000.1|13940.1|14008.4|13955.6|13971.3|13940.1|6
1629736800000|2021-08-23 16:40:00|14002.6|13942.6|14002.2|13942.2|14004.7|13959.3|13997.2|13942.2|0
1629737100000|2021-08-23 16:45:00|13986.9|13926.9|13993.1|13933.1|13997.7|13957.7|13980.6|13920.6|0
1629737400000|2021-08-23 16:50:00|13993.5|13933.5|14006|13966|14008.1|13976.5|13993.5|13933.5|3
1629737700000|2021-08-23 16:55:00|14001.8|13961.8|14003|13979|14006|13979|14001.8|13961.8|0
1629738000000|2021-08-23 17:00:00|14005.5|13981.5|14014|13974|14014|13986.9|14005.5|13973.9|6
1629738600000|2021-08-23 17:10:00|||||||||2
1629738900000|2021-08-23 17:15:00|14011.9|13971.9|14011.9|13971.9|14011.9|13971.9|14011.9|13971.9|1
1629739200000|2021-08-23 17:20:00|14014|13974|14027.4|13967.4|14027.4|13974|14012|13962.8|7
1629739500000|2021-08-23 17:25:00|14027.8|13967.8|14016.1|13976.1|14029.9|13995.4|14008.6|13967.8|23
1629739800000|2021-08-23 17:30:00|14018.2|13978.2|14036.6|13976.6|14046.5|14007.1|14008.6|13969.9|0
1629740100000|2021-08-23 17:35:00|14020.3|13996.3|14036.6|13976.6|14036.6|14004.6|14020.3|13976.6|10
1629740400000|2021-08-23 17:40:00|14039.1|13979.1|14034.5|13974.5|14043.7|14009.2|14015|13970|25
1629740700000|2021-08-23 17:45:00|14025.8|13985.8|14013.6|13989.6|14044.9|13989.6|14013.6|13965.8|9
1629741000000|2021-08-23 17:50:00|14013.7|13989.7|14013.7|13989.7|14013.7|13989.7|14013.7|13989.7|0
1629741300000|2021-08-23 17:55:00|14015.7|13991.7|14033.8|13993.8|14033.8|13994.2|14015.7|13991.7|8
1629806400000|2021-08-24 12:00:00|14035.6|14011.6|14081.6|14041.6|14090.8|14043.7|14035.6|14001.5|16
1629806700000|2021-08-24 12:05:00|14083.7|14043.7|14083.7|14043.7|14085.8|14056.3|14080.3|14041.6|0
1629807000000|2021-08-24 12:10:00|14085.4|14045.4|14160.8|14100.8|14169.2|14133.4|14078.2|14043.3|35
1629807300000|2021-08-24 12:15:00|14162.9|14102.9|14158.7|14098.7|14162.9|14102.9|14145|14085|14
1629807600000|2021-08-24 12:20:00|14160.8|14100.8|14158.4|14098.4|14163|14113.3|14153.3|14098.4|14
1629807900000|2021-08-24 12:25:00|14155.9|14095.9|14158.4|14098.4|14158.4|14098.4|14155.9|14095.9|10
1629808200000|2021-08-24 12:30:00|14160.5|14100.5|14160.5|14100.5|14160.5|14100.5|14160.5|14100.5|3
1629808500000|2021-08-24 12:35:00|14158.4|14098.4|14160.5|14100.5|14163|14103|14158.4|14098.4|7
1629808800000|2021-08-24 12:40:00|14160.9|14100.9|14159.7|14135.7|14165.2|14135.7|14152.5|14100.9|2
1629809100000|2021-08-24 12:45:00|14160.2|14120.2|14152.3|14112.3|14164.9|14135.7|14149.1|14112.3|3
1629809400000|2021-08-24 12:50:00|14157.7|14117.7|14167.3|14107.3|14167.3|14117.7|14157.7|14107.3|15
1629809700000|2021-08-24 12:55:00|14165.2|14105.2|14155.9|14131.9|14169.4|14131.9|14155.9|14105.2|0
1629810000000|2021-08-24 13:00:00|14166.4|14142.4|14165.2|14105.2|14174.4|14142.4|14152.7|14105.2|0
1629810300000|2021-08-24 13:05:00|14160.2|14120.2|14149.8|14125.8|14160.3|14130.8|14149.8|14120.2|4
1629810600000|2021-08-24 13:10:00|14151.7|14127.7|14160.2|14136.2|14179|14136.2|14151.7|14119|67
1629810900000|2021-08-24 13:15:00|14181.5|14157.5|14184|14160|14184|14160|14172.7|14137.4|14
1629811200000|2021-08-24 13:20:00|14182|14142|14182|14142|14189.5|14144.5|14177|14129.5|20
1629811500000|2021-08-24 13:25:00|14182.1|14142.1|14187.1|14147.1|14187.1|14147.1|14182.1|14142.1|6
1629811800000|2021-08-24 13:30:00|14201.6|14177.6|14838.3|14778.3|14932.7|14872.7|14201.6|14177.6|102
1629812100000|2021-08-24 13:35:00|14839|14779|14492.5|14432.5|14848|14788|14483.3|14423.3|75
1629812400000|2021-08-24 13:40:00|14503|14443|14501.2|14441.2|14512.7|14452.7|14492.9|14432.9|8
1629812700000|2021-08-24 13:45:00|14499.5|14439.5|14505.5|14445.5|14513.6|14453.6|14458.7|14398.7|35
1629813000000|2021-08-24 13:50:00|14514.2|14454.2|14476.9|14416.9|14534|14474|14476.9|14416.9|32
1629813300000|2021-08-24 13:55:00|14476.6|14416.6|14375.6|14315.6|14476.6|14416.6|14355.4|14295.4|9
1629813600000|2021-08-24 14:00:00|14396.6|14336.6|14388.5|14328.5|14461.4|14401.4|14338.3|14298.3|13
1629813900000|2021-08-24 14:05:00|14388.1|14328.1|14362.4|14302.4|14388.1|14328.1|14352.8|14292.8|20
1629814200000|2021-08-24 14:10:00|14360.3|14300.3|14337.8|14277.8|14360.7|14305.8|14289.9|14229.9|3
1629814500000|2021-08-24 14:15:00|14337.4|14277.4|14347.3|14307.3|14394.9|14334.9|14300.3|14240.3|36
1629814800000|2021-08-24 14:20:00|14349.4|14309.4|14430.3|14370.3|14435.3|14375.3|14349.4|14309.4|1
1629815100000|2021-08-24 14:25:00|14440.3|14380.3|14560.7|14500.7|14560.7|14510.3|14424.6|14364.6|10
1629815400000|2021-08-24 14:30:00|14551.1|14511.1|14656.5|14596.5|14658.6|14598.6|14480.6|14427.5|16
1629815700000|2021-08-24 14:35:00|14658.6|14598.6|14535.9|14475.9|14658.6|14598.6|14527.1|14467.1|10
1629816000000|2021-08-24 14:40:00|14522.5|14462.5|14426.9|14366.9|14534.8|14474.8|14426.9|14366.9|25
1629816300000|2021-08-24 14:45:00|14443.2|14383.2|14526.7|14466.7|14528.9|14491.5|14443.2|14383.2|7
1629816600000|2021-08-24 14:50:00|14533.9|14473.9|14513.9|14453.9|14554.8|14494.8|14479.8|14419.8|4
1629816900000|2021-08-24 14:55:00|14512.7|14452.7|14503.9|14443.9|14531.4|14471.4|14501.4|14441.4|3
1629817200000|2021-08-24 15:00:00|14502.7|14442.7|14510.1|14450.1|14532.2|14472.2|14456.4|14396.4|2
1629817500000|2021-08-24 15:05:00|14510.5|14450.5|14505.9|14445.9|14523.4|14463.4|14505.5|14445.5|0
1629817800000|2021-08-24 15:10:00|14505.5|14445.5|14495.5|14435.5|14505.5|14445.5|14495.5|14435.5|0
1629818100000|2021-08-24 15:15:00|14490.5|14430.5|14420.5|14360.5|14490.9|14430.9|14418.4|14358.4|0
1629818400000|2021-08-24 15:20:00|14429.4|14369.4|14469.8|14409.8|14469.8|14409.8|14423.5|14369.4|2
1629818700000|2021-08-24 15:25:00|14466.9|14406.9|14479.8|14419.8|14479.8|14419.8|14447.7|14387.7|0
1629819000000|2021-08-24 15:30:00|14482.7|14422.7|14489.8|14429.8|14489.8|14429.8|14482.7|14422.7|2
1629819300000|2021-08-24 15:35:00|14490.2|14430.2|14509|14449|14509|14449|14490.2|14430.2|0
1629819600000|2021-08-24 15:40:00|14508.3|14448.3|14477.7|14417.7|14524.4|14464.4|14442.3|14382.3|3
1629819900000|2021-08-24 15:45:00|14474.8|14414.8|14496.4|14436.4|14496.4|14447.6|14474.8|14414.8|3
1629820200000|2021-08-24 15:50:00|14472.4|14448.4|14475.8|14435.8|14484|14448.4|14448.1|14388.1|1
1629820500000|2021-08-24 15:55:00|14468.6|14444.6|14491.4|14431.4|14498.2|14444.6|14468.6|14428.5|15
1629820800000|2021-08-24 16:00:00|14493.2|14433.2|14489|14429|14493.2|14433.2|14488.6|14428.6|3
1629821100000|2021-08-24 16:05:00|14488.6|14428.6|14463.6|14403.6|14501.1|14441.1|14463.6|14403.6|0
1629821400000|2021-08-24 16:10:00|14462.4|14402.4|14466.5|14406.5|14476.1|14416.1|14450.3|14390.3|0
1629821700000|2021-08-24 16:15:00|14466.9|14406.9|14464|14404|14478.6|14418.6|14464|14404|0
1629822000000|2021-08-24 16:20:00|14464.4|14404.4|14461.9|14401.9|14466.5|14406.5|14453.8|14393.8|1
1629822300000|2021-08-24 16:25:00|14464.4|14404.4|14391|14331|14466.1|14406.1|14369.2|14309.2|1
1629822600000|2021-08-24 16:30:00|14396.4|14336.4|14401|14341|14406.9|14346.9|14375.6|14315.6|4
1629822900000|2021-08-24 16:35:00|14403.1|14343.1|14402.5|14342.5|14419.4|14370.6|14402.5|14342.5|2
1629823200000|2021-08-24 16:40:00|14401|14341|14410.6|14350.6|14410.6|14350.6|14401|14341|1
1629823500000|2021-08-24 16:45:00|14412.7|14352.7|14444.9|14384.9|14444.9|14384.9|14412.7|14352.7|5
1629823800000|2021-08-24 16:50:00|14420.6|14360.6|14412.8|14352.8|14440.6|14380.6|14395.8|14335.8|8
1629824100000|2021-08-24 16:55:00|14408.5|14348.5|14403.2|14343.2|14409.9|14349.9|14401|14341|0
1629824400000|2021-08-24 17:00:00|14405.7|14345.7|14437.6|14377.6|14445.5|14385.5|14405.7|14345.7|2
1629824700000|2021-08-24 17:05:00|14440.1|14380.1|14382.1|14322.1|14447.6|14387.6|14364.1|14322.1|4
1629825000000|2021-08-24 17:10:00|14396.9|14336.9|14407.7|14347.7|14412.3|14352.3|14396.9|14336.9|0
1629825300000|2021-08-24 17:15:00|14416.5|14356.5|14425.2|14365.2|14425.2|14365.2|14416.5|14356.5|0
1629825600000|2021-08-24 17:20:00|14425.6|14365.6|14422.3|14362.3|14441.3|14381.3|14399|14339|0
1629825900000|2021-08-24 17:25:00|14414.8|14354.8|14454.8|14394.8|14457.3|14397.3|14414.8|14354.8|8
1629826200000|2021-08-24 17:30:00|14446.7|14406.7|14457.3|14397.3|14465|14427.6|14439.5|14396.9|8
1629826500000|2021-08-24 17:35:00|14457.4|14397.4|14457.4|14397.4|14457.4|14397.4|14457.4|14397.4|2
1629826800000|2021-08-24 17:40:00|14457.8|14397.8|14459.5|14399.5|14475.6|14415.6|14457.8|14397.8|0
1629827100000|2021-08-24 17:45:00|14464.5|14404.5|14463.7|14403.7|14482.4|14422.4|14444.1|14384.1|6
1629827400000|2021-08-24 17:50:00|14442.1|14418.1|14434.1|14374.1|14455.7|14418.1|14401.6|14341.6|13
1629827700000|2021-08-24 17:55:00|14436.6|14376.6|14458|14398|14462.2|14402.2|14427.6|14374.1|12
1629892800000|2021-08-25 12:00:00|14490.2|14430.2|14307.7|14247.7|14542.6|14518.6|14307.7|14247.7|21
1629893100000|2021-08-25 12:05:00|14315.2|14255.2|14325.2|14265.2|14325.2|14265.2|14315.2|14255.2|0
1629893400000|2021-08-25 12:10:00|14325.3|14265.3|14328.2|14268.2|14328.2|14268.2|14314.9|14254.9|1
1629893700000|2021-08-25 12:15:00|14325.7|14265.7|14273.5|14233.5|14325.7|14265.7|14273.5|14224.2|2
1629894000000|2021-08-25 12:20:00|14281|14221|14281|14221|14281|14221|14281|14221|1
1629894300000|2021-08-25 12:25:00|14281.1|14221.1|14260.7|14200.7|14281.1|14246.6|14252.7|14198.2|1
1629894600000|2021-08-25 12:30:00|14258.2|14198.2|14191.1|14151.1|14258.2|14199.1|14142.9|14086.1|1
1629894900000|2021-08-25 12:35:00|14200|14140|14146.1|14086.1|14200|14140|14135.6|14086.1|0
1629895200000|2021-08-25 12:40:00|14135.6|14111.6|14124.3|14100.3|14152.5|14111.6|14117.8|14078.6|5
1629895500000|2021-08-25 12:45:00|14147.9|14123.9|14177.1|14153.1|14184.8|14153.1|14147.9|14109.8|4
1629895800000|2021-08-25 12:50:00|14184.8|14144.8|14184.8|14144.8|14184.8|14144.8|14184.8|14144.8|0
1629896100000|2021-08-25 12:55:00|14217.3|14157.3|14214.1|14174.1|14219.8|14179.8|14209.8|14149.8|1
1629896400000|2021-08-25 13:00:00|14216.6|14176.6|14206.6|14146.6|14218.8|14181.4|14203.6|14146.6|1
1629896700000|2021-08-25 13:05:00|14209.1|14149.1|14238.6|14214.6|14249.1|14214.6|14209.1|14149.1|2
1629897000000|2021-08-25 13:10:00|14238.7|14214.7|14250.8|14226.8|14250.8|14226.8|14238.7|14207|0
1629897300000|2021-08-25 13:15:00|14253|14229|14271.7|14231.7|14271.7|14231.7|14253|14229|1
1629897600000|2021-08-25 13:20:00|14271.3|14231.3|14268.7|14244.7|14271.7|14244.7|14268.7|14231.3|2
1629897900000|2021-08-25 13:25:00|14304.2|14244.2|14341.4|14281.4|14343.9|14283.9|14304.2|14244.2|5
1629898500000|2021-08-25 13:35:00|14343.9|14283.9|14343.9|14283.9|14346.4|14286.4|14341.4|14281.4|2
1629898800000|2021-08-25 13:40:00|14341.4|14281.4|14328.9|14288.9|14341.4|14288.9|14328.9|14281.4|1
1629899100000|2021-08-25 13:45:00|14328.6|14288.6|14304|14244|14328.6|14288.6|14303.9|14243.9|1
1629899400000|2021-08-25 13:50:00|14303.6|14243.6|14271|14247|14303.6|14247|14271|14236.5|0
1629899700000|2021-08-25 13:55:00|14268.5|14244.5|14266.5|14206.5|14268.5|14244.5|14264|14204|1
1629900000000|2021-08-25 14:00:00|14278.5|14254.5|14269|14209|14293.4|14254.5|14226|14187.8|24
1629900300000|2021-08-25 14:05:00|14273.7|14213.7|14305.1|14245.1|14306.9|14273.1|14269.2|14213.7|24
1629900600000|2021-08-25 14:10:00|14302.9|14242.9|14360.4|14300.4|14367.2|14307.2|14284.9|14242.9|17
1629900900000|2021-08-25 14:15:00|14359.7|14299.7|14378.7|14318.7|14383.3|14323.3|14358.7|14298.7|3
1629901200000|2021-08-25 14:20:00|14379|14319|14377.9|14317.9|14381.2|14321.2|14377.6|14317.6|4
1629901500000|2021-08-25 14:25:00|14376.5|14316.5|14357.6|14297.6|14386.5|14326.5|14302.8|14260.8|37
1629901800000|2021-08-25 14:30:00|14358|14298|14363.3|14303.3|14363.3|14303.3|14358|14298|3
1629902100000|2021-08-25 14:35:00|14363.7|14303.7|14370.1|14310.1|14370.1|14310.1|14363.7|14303.7|11
1629902400000|2021-08-25 14:40:00|14369.7|14309.7|14366.9|14306.9|14369.7|14309.7|14366.9|14306.9|0
1629902700000|2021-08-25 14:45:00|14356.2|14316.2|14319.8|14259.8|14356.2|14316.2|14319.8|14259.8|3
1629903000000|2021-08-25 14:50:00|14320.1|14260.1|14296.9|14236.9|14320.1|14260.1|14279.8|14219.8|0
1629903300000|2021-08-25 14:55:00|14297.3|14257.3|14263.8|14203.8|14298|14266.7|14258.8|14198.8|22
1629903600000|2021-08-25 15:00:00|14263.4|14203.4|14285.6|14225.6|14300.6|14240.6|14263.4|14203.4|1
1629903900000|2021-08-25 15:05:00|14295.2|14255.2|14313.1|14253.1|14313.1|14271|14295.2|14253.1|1
1629904200000|2021-08-25 15:10:00|14315.6|14255.6|14323.9|14263.9|14360.3|14306|14298.4|14255.3|4
1629904500000|2021-08-25 15:15:00|14307.6|14283.6|14318.4|14294.4|14318.4|14294.4|14307.6|14283.6|1
1629905100000|2021-08-25 15:25:00|14317.7|14293.7|14323.6|14263.6|14326.1|14296.6|14313.4|14263.6|1
1629905700000|2021-08-25 15:35:00|14306.1|14266.1|14290.1|14230.1|14313|14266.1|14290.1|14230.1|6
1629906000000|2021-08-25 15:40:00|14289.7|14229.7|14309.4|14249.4|14309.8|14249.8|14289.4|14229.4|9
1629906300000|2021-08-25 15:45:00|14307.3|14247.3|14290.5|14230.5|14307.3|14255.5|14279.4|14219.4|11
1629906600000|2021-08-25 15:50:00|14281.5|14221.5|14272.2|14248.2|14296.5|14248.2|14272.2|14221.5|0
1629906900000|2021-08-25 15:55:00|14288.1|14228.1|14296.6|14236.6|14296.6|14248.2|14259.2|14215.2|0
1629907200000|2021-08-25 16:00:00|14296.2|14236.2|14296.2|14236.2|14298.7|14247.3|14287.3|14236.2|1
1629907500000|2021-08-25 16:05:00|14296.6|14236.6|14298.7|14238.7|14298.7|14238.7|14296.2|14236.2|0
1629907800000|2021-08-25 16:10:00|14298.8|14238.8|14302.7|14262.7|14307|14275.4|14296.3|14238.8|1
1629908100000|2021-08-25 16:15:00|14295.1|14271.1|14321.9|14297.9|14324.9|14297.9|14295.1|14271.1|3
1629908400000|2021-08-25 16:20:00|14342.3|14282.3|14334.9|14274.9|14358.9|14301.4|14327.4|14267.4|1
1629908700000|2021-08-25 16:25:00|14306.9|14282.9|14302.4|14262.4|14314.9|14282.9|14300.1|14252.8|0
1629909000000|2021-08-25 16:30:00|14302.8|14242.4|14301|14241|14326.8|14266.8|14299.9|14239.9|1
1629909300000|2021-08-25 16:35:00|14299.3|14239.3|14301|14241|14301|14241|14299.3|14239.3|1
1629909600000|2021-08-25 16:40:00|14300.7|14240.7|14301|14241|14315.7|14255.7|14258.8|14218.5|0
1629909900000|2021-08-25 16:45:00|14301.1|14241.1|14303.6|14243.6|14303.6|14243.6|14301.1|14241.1|0
1629910200000|2021-08-25 16:50:00|14303.2|14243.2|14303.2|14243.2|14303.2|14243.2|14303.2|14243.2|8
1629910500000|2021-08-25 16:55:00|14305.7|14245.7|14304.7|14244.7|14305.8|14245.8|14304.7|14244.7|0
1629910800000|2021-08-25 17:00:00|14300.4|14240.4|14315.8|14255.8|14336.9|14276.9|14300.4|14240.4|0
1629911100000|2021-08-25 17:05:00|14313.6|14253.6|14341.1|14281.1|14368.6|14308.6|14313.6|14253.6|0
1629911400000|2021-08-25 17:10:00|14341.8|14281.8|14351.5|14291.5|14361.2|14301.2|14341.8|14281.8|7
1629911700000|2021-08-25 17:15:00|14351.8|14291.8|14341.8|14281.8|14355.4|14295.4|14334.6|14274.6|3
1629912000000|2021-08-25 17:20:00|14334.3|14274.3|14342.9|14282.9|14358.2|14298.2|14311.8|14251.8|3
1629912300000|2021-08-25 17:25:00|14343.3|14283.3|14294.4|14254.4|14351.9|14291.9|14294.4|14238.3|9
1629912600000|2021-08-25 17:30:00|14292.2|14252.2|14286.5|14246.5|14296.6|14263.9|14277.1|14234.4|15
1629912900000|2021-08-25 17:35:00|14295.8|14235.8|14306.5|14246.5|14309|14249|14295.1|14235.1|0
1629913200000|2021-08-25 17:40:00|14306.8|14246.8|14349|14289|14359.4|14299.4|14306.5|14246.5|7
1629913500000|2021-08-25 17:45:00|14349.4|14289.4|14354.4|14294.4|14354.4|14294.4|14349.4|14289.4|0
1629913800000|2021-08-25 17:50:00|14367|14307|14326.9|14266.9|14367.3|14307.3|14326.9|14266.9|0
1629914100000|2021-08-25 17:55:00|14324.7|14264.7|14335.5|14275.5|14368|14308|14324.7|14264.7|0
1629979200000|2021-08-26 12:00:00|14246.2|14186.2|14259.6|14199.6|14259.6|14199.6|14208.3|14148.3|6
1629979500000|2021-08-26 12:05:00|14264.3|14204.3|14293.4|14253.4|14303.7|14253.4|14264|14204|1
1629979800000|2021-08-26 12:10:00|14295.9|14255.9|14303.4|14243.4|14306.7|14282.7|14286.3|14243.4|6
1629980100000|2021-08-26 12:15:00|14290.9|14230.9|14336.5|14276.5|14342.5|14282.5|14280|14220|8
1629980400000|2021-08-26 12:20:00|14336.2|14276.2|14339.7|14279.7|14339.7|14279.7|14301.2|14241.2|0
1629980700000|2021-08-26 12:25:00|14340.6|14280.6|14332.5|14272.5|14347.5|14287.5|14332.5|14272.5|0
1629981000000|2021-08-26 12:30:00|14333.1|14273.1|14334.7|14274.7|14334.7|14274.7|14332.5|14272.5|0
1629981300000|2021-08-26 12:35:00|14319.7|14259.7|14327.9|14287.9|14335.4|14287.9|14301.9|14247.2|0
1629981600000|2021-08-26 12:40:00|14328.2|14288.2|14440.4|14380.4|14440.4|14380.4|14320.8|14282.3|6
1629981900000|2021-08-26 12:45:00|14433.8|14373.8|14401.4|14341.4|14447.6|14387.6|14391.4|14331.4|0
1629982200000|2021-08-26 12:50:00|14403.9|14343.9|14388.6|14328.6|14412.3|14356.4|14388.6|14328.6|1
1629982500000|2021-08-26 12:55:00|14387.7|14327.7|14368.6|14308.6|14387.7|14327.7|14368.6|14308.6|0
1629982800000|2021-08-26 13:00:00|14370.8|14310.8|14421.7|14361.7|14421.7|14361.7|14370.5|14310.5|8
1629983100000|2021-08-26 13:05:00|14422|14362|14433|14373|14468.3|14408.3|14410.8|14350.8|0
1629983400000|2021-08-26 13:10:00|14437.4|14377.4|14441.2|14381.2|14460.2|14400.2|14427.4|14367.4|16
1629983700000|2021-08-26 13:15:00|14443|14383|14509.3|14449.3|14516.8|14464.6|14443|14383|2
1629984000000|2021-08-26 13:20:00|14509.6|14449.6|14506.5|14446.5|14509.6|14449.6|14506.5|14446.5|0
1629984300000|2021-08-26 13:25:00|14506.8|14446.8|14502.1|14462.1|14514|14464.3|14501.5|14446.8|2
1629984600000|2021-08-26 13:30:00|14511.5|14451.5|14498.4|14438.4|14512.1|14460.9|14480.3|14430.6|1
1629984900000|2021-08-26 13:35:00|14496.2|14436.2|14499.1|14459.1|14499.1|14467.4|14488.1|14436.2|6
1629985200000|2021-08-26 13:40:00|14496.6|14456.6|14462.3|14438.3|14500.6|14469|14462.3|14432.2|17
1629985500000|2021-08-26 13:45:00|14460.2|14436.2|14498.8|14458.8|14506.3|14458.8|14460.2|14427.8|9
1629985800000|2021-08-26 13:50:00|14498.5|14458.5|14451.3|14391.3|14508.5|14458.5|14451.3|14391.3|12
1629986100000|2021-08-26 13:55:00|14451.9|14391.9|14400.1|14340.1|14461.3|14401.3|14395.4|14335.4|1
1629986400000|2021-08-26 14:00:00|14408.1|14348.1|14472|14412|14510.7|14467.8|14408.1|14348.1|15
1629986700000|2021-08-26 14:05:00|14467|14407|14454.5|14414.5|14467|14419.5|14452|14392|5
1629987000000|2021-08-26 14:10:00|14454.8|14414.8|14465.8|14425.8|14470.8|14425.8|14454.8|14401.4|11
1629987300000|2021-08-26 14:15:00|14458.1|14434.1|14437.8|14413.8|14465.8|14436.3|14437.8|14400.5|2
1629987600000|2021-08-26 14:20:00|14420.3|14396.3|14395.8|14335.8|14425.8|14396.3|14388.3|14328.3|15
1629987900000|2021-08-26 14:25:00|14394.3|14334.3|14383.3|14323.3|14403|14366.3|14356.4|14296.4|35
1629988200000|2021-08-26 14:30:00|14373.6|14313.6|14373|14313|14373.6|14313.6|14373|14313|0
1629988500000|2021-08-26 14:35:00|14372.4|14312.4|14393.1|14333.1|14397.5|14340.8|14302.3|14261.7|6
1629988800000|2021-08-26 14:40:00|14373.1|14313.4|14385.6|14325.6|14388.1|14328.1|14373.1|14313.4|2
1629989100000|2021-08-26 14:45:00|14385.9|14325.9|14307|14283|14395.3|14347.8|14292.8|14252.8|1
1629989400000|2021-08-26 14:50:00|14309.2|14285.2|14360.3|14300.3|14374.7|14314.7|14309.2|14271.2|2
1629989700000|2021-08-26 14:55:00|14362.8|14302.8|14394.2|14370.2|14404.7|14370.2|14362.8|14302.8|1
1629990000000|2021-08-26 15:00:00|14399.2|14375.2|14408.2|14348.2|14440.3|14392.7|14399.2|14348.2|9
1629990300000|2021-08-26 15:05:00|14397.9|14357.9|14382.4|14358.4|14397.9|14358.7|14382.4|14355.7|0
1629990600000|2021-08-26 15:10:00|14400.1|14360.1|14427.9|14367.9|14427.9|14373.1|14394.9|14356.9|11
1629990900000|2021-08-26 15:15:00|14427.6|14367.6|14407.1|14383.1|14434.8|14383.1|14407.1|14367.6|3
1629991200000|2021-08-26 15:20:00|14404.9|14380.9|14469.2|14409.2|14469.5|14409.5|14404.9|14372.6|6
1629991500000|2021-08-26 15:25:00|14444.5|14384.5|14470.2|14430.2|14472|14439.7|14444.5|14384.5|0
1629991800000|2021-08-26 15:30:00|14469.5|14429.5|14446.5|14406.5|14469.5|14429.5|14430.5|14370.5|0
1629992100000|2021-08-26 15:35:00|14436.8|14386.5|14436.2|14376.2|14436.8|14405.4|14412.7|14352.7|9
1629992400000|2021-08-26 15:40:00|14433.7|14373.7|14431.8|14391.8|14433.7|14391.8|14405.2|14345.2|8
1629992700000|2021-08-26 15:45:00|14424.3|14364.3|14436.2|14396.2|14441.5|14414.2|14421.1|14362.1|0
1629993000000|2021-08-26 15:50:00|14434|14394|14428.7|14368.7|14446.2|14396.2|14417.7|14357.7|0
1629993300000|2021-08-26 15:55:00|14431.2|14371.2|14438.8|14398.8|14440.9|14409.2|14428.7|14368.7|0
1629993600000|2021-08-26 16:00:00|14434.4|14394.4|14440.8|14416.8|14440.8|14416.8|14426.7|14394.4|12
1629993900000|2021-08-26 16:05:00|14460.9|14400.9|14472.8|14412.8|14485.7|14456.8|14454.1|14400.9|4
1629994200000|2021-08-26 16:10:00|14472.5|14412.5|14472.8|14412.8|14472.8|14412.8|14467.8|14407.8|0
1629994500000|2021-08-26 16:15:00|14473.1|14413.1|14505.7|14445.7|14513.2|14453.4|14473.1|14413.1|4
1629994800000|2021-08-26 16:20:00|14506|14446|14524.5|14464.5|14524.5|14464.5|14486.9|14426.9|20
1629995100000|2021-08-26 16:25:00|14520.1|14460.1|14572|14512|14572|14531.7|14507.4|14460.1|15
1629995400000|2021-08-26 16:30:00|14580.4|14520.4|14640.4|14580.4|14640.4|14581.4|14580.4|14520.4|5
1629995700000|2021-08-26 16:35:00|14641|14581|14606.1|14546.1|14665.4|14613|14592.6|14532.6|9
1629996000000|2021-08-26 16:40:00|14606.4|14546.4|14633.3|14573.3|14658.3|14598.3|14606.4|14546.4|0
1629996300000|2021-08-26 16:45:00|14633.6|14573.6|14620.3|14560.3|14647.7|14587.7|14602.7|14542.7|0
1629996600000|2021-08-26 16:50:00|14619.7|14559.7|14622.4|14562.4|14622.8|14562.8|14592.8|14532.8|3
1629996900000|2021-08-26 16:55:00|14622.7|14562.7|14640.2|14580.2|14662.5|14602.5|14599.9|14539.9|0
1629997200000|2021-08-26 17:00:00|14639|14579|14642.7|14582.7|14647.7|14587.7|14638.4|14578.4|5
1629997500000|2021-08-26 17:05:00|14642.4|14582.4|14652.5|14592.5|14654.9|14594.9|14637.7|14577.7|0
1629997800000|2021-08-26 17:10:00|14652.8|14592.8|14642.8|14582.8|14660.9|14607.7|14619.5|14582.8|3
1629998100000|2021-08-26 17:15:00|14638.1|14578.1|14647.8|14587.8|14657.8|14597.8|14638.1|14578.1|1
1629998400000|2021-08-26 17:20:00|14647.5|14587.5|14704.3|14644.3|14709|14649|14638.1|14578.1|11
1629998700000|2021-08-26 17:25:00|14706.5|14646.5|14669.7|14629.7|14755.6|14705.6|14664.2|14629.7|9
1629999000000|2021-08-26 17:30:00|14665.3|14605.3|14715.4|14655.4|14715.4|14667.1|14643.4|14583.4|12
1629999300000|2021-08-26 17:35:00|14704.5|14664.5|14682.9|14622.9|14704.5|14664.5|14668.5|14608.5|0
1629999600000|2021-08-26 17:40:00|14685.4|14625.4|14726.7|14666.7|14760.4|14709.2|14685.4|14625.4|11
1629999900000|2021-08-26 17:45:00|14729.2|14669.2|14759.3|14735.3|14767|14735.3|14708.2|14648.2|14
1630000200000|2021-08-26 17:50:00|14761.2|14737.2|14828.6|14788.6|14829.5|14788.6|14761.2|14730.7|22
1630000500000|2021-08-26 17:55:00|14835.3|14775.3|14860.6|14800.6|14860.6|14807.9|14784.7|14724.7|9
1630065600000|2021-08-27 12:00:00|14817.3|14757.3|14703.4|14643.4|14845.6|14785.6|14697|14637|10
1630065900000|2021-08-27 12:05:00|14698.4|14658.4|14666.8|14606.8|14703.7|14658.4|14666.8|14606.8|0
1630066200000|2021-08-27 12:10:00|14671.8|14611.8|14661.8|14601.8|14674.3|14614.3|14661.8|14601.8|0
1630066500000|2021-08-27 12:15:00|14644.3|14584.3|14639.3|14579.3|14651.8|14591.8|14639.3|14579.3|0
1630066800000|2021-08-27 12:20:00|14644.3|14584.3|14644|14584|14644.3|14584.3|14639.3|14579.3|2
1630067100000|2021-08-27 12:25:00|14643.8|14583.8|14686.6|14626.6|14688.8|14628.8|14641.5|14581.5|1
1630067400000|2021-08-27 12:30:00|14686.3|14626.3|14677.7|14617.7|14686.3|14626.3|14677.7|14617.7|1
1630067700000|2021-08-27 12:35:00|14677.8|14617.8|14682.8|14622.8|14696.2|14650.3|14668.3|14617.8|2
1630068000000|2021-08-27 12:40:00|14692.8|14632.8|14737.8|14677.8|14737.8|14680.5|14671|14625.3|5
1630068300000|2021-08-27 12:45:00|14727.8|14667.8|14727.8|14667.8|14727.8|14667.8|14727.8|14667.8|1
1630068600000|2021-08-27 12:50:00|14725.6|14665.6|14660.1|14620.1|14725.6|14665.6|14660|14620|2
1630068900000|2021-08-27 12:55:00|14673.5|14613.5|14667.6|14627.6|14700.3|14640.3|14667.6|14613.5|11
1630069200000|2021-08-27 13:00:00|14665.3|14625.3|14650.9|14590.9|14665.6|14633.9|14648.9|14588.9|0
1630069500000|2021-08-27 13:05:00|14635.6|14611.6|14636.2|14576.2|14660.6|14631.7|14635.6|14576.2|3
1630069800000|2021-08-27 13:10:00|14635.6|14575.6|14663.7|14603.7|14665.9|14605.9|14606.5|14546.5|0
1630070100000|2021-08-27 13:15:00|14663.4|14603.4|14663.5|14603.5|14679.1|14638.7|14660.4|14601.2|0
1630070400000|2021-08-27 13:20:00|14661.2|14601.2|14626.2|14566.2|14661.2|14603.7|14626.2|14566.2|0
1630070700000|2021-08-27 13:25:00|14626.3|14566.3|14626|14566|14626.3|14566.3|14626|14566|0
1630071000000|2021-08-27 13:30:00|14626.3|14566.3|14626|14566|14626.3|14566.3|14626|14566|0
1630071300000|2021-08-27 13:35:00|14625.8|14565.8|14665.8|14605.8|14672.7|14616.7|14618.7|14565.8|3
1630071600000|2021-08-27 13:40:00|14665.5|14605.5|14665.8|14605.8|14665.8|14605.8|14660.8|14600.8|0
1630071900000|2021-08-27 13:45:00|14666.1|14606.1|14643.3|14583.3|14713.6|14653.6|14643.3|14583.3|13
1630072200000|2021-08-27 13:50:00|14643|14583|14720|14660|14742.5|14708|14643|14583|10
1630072500000|2021-08-27 13:55:00|14720.3|14660.3|14752.1|14728.1|14752.1|14728.1|14720.3|14660.3|2
1630072800000|2021-08-27 14:00:00|14751.3|14727.3|14769.5|14709.5|14769.8|14727.3|14735.1|14675.1|5
1630073100000|2021-08-27 14:05:00|14770.3|14710.3|14782.3|14722.3|14782.3|14722.3|14770.3|14710.3|0
1630073400000|2021-08-27 14:10:00|14784.8|14724.8|14796.2|14736.2|14800.1|14748.4|14782.9|14724.8|26
1630073700000|2021-08-27 14:15:00|14801.2|14741.2|14842.8|14802.8|14848|14802.8|14801.2|14741.2|5
1630074000000|2021-08-27 14:20:00|14843|14803|14858.9|14798.9|14876.9|14816.9|14840.8|14789.6|5
1630074300000|2021-08-27 14:25:00|14861.1|14801.1|14856.4|14816.4|14878.6|14821.4|14856.4|14796.4|0
1630074600000|2021-08-27 14:30:00|14848.9|14788.9|14826.7|14786.7|14866.4|14816.4|14826.7|14768.9|1
1630074900000|2021-08-27 14:35:00|14821.7|14761.7|14826.9|14766.9|14830.1|14779.4|14798.9|14750.3|3
1630075200000|2021-08-27 14:40:00|14825.6|14765.6|14828.1|14768.1|14838.1|14792.5|14816.5|14763.1|5
1630075500000|2021-08-27 14:45:00|14830.6|14770.6|14815.7|14755.7|14833.1|14782.5|14794.9|14747|4
1630075800000|2021-08-27 14:50:00|14808.4|14768.4|14776.7|14736.7|14816.3|14768.4|14763.5|14720.4|8
1630076100000|2021-08-27 14:55:00|14776.5|14736.5|14810.7|14750.7|14810.7|14750.7|14758.2|14698.2|13
1630076400000|2021-08-27 15:00:00|14810.4|14750.4|14791.5|14731.5|14810.7|14750.7|14783.2|14723.2|0
1630076700000|2021-08-27 15:05:00|14792|14732|14801.3|14741.3|14804|14744|14792|14732|0
1630077000000|2021-08-27 15:10:00|14796.3|14756.3|14788.3|14764.3|14810.1|14771.8|14772.1|14721|2
1630077300000|2021-08-27 15:15:00|14788.5|14764.5|14780.8|14720.8|14798.8|14769.3|14775.3|14718.8|2
1630077600000|2021-08-27 15:20:00|14776.3|14716.3|14798.8|14738.8|14798.8|14748.5|14776.3|14716.3|0
1630077900000|2021-08-27 15:25:00|14788.6|14748.6|14788.6|14748.6|14788.6|14748.6|14788.3|14748.3|0
1630078200000|2021-08-27 15:30:00|14795.9|14735.9|14773.1|14749.1|14795.9|14749.1|14757.4|14733.4|2
1630078500000|2021-08-27 15:35:00|14757.4|14733.4|14773.3|14713.3|14773.3|14733.4|14757.4|14708.3|2
1630078800000|2021-08-27 15:40:00|14773.4|14713.4|14780.9|14720.9|14780.9|14720.9|14773.4|14713.4|0
1630079100000|2021-08-27 15:45:00|14775.9|14735.9|14772.9|14748.9|14778.4|14748.9|14770.6|14735.9|0
1630079400000|2021-08-27 15:50:00|14773.2|14749.2|14781.2|14721.2|14781.2|14751.9|14771.4|14711.4|4
1630080000000|2021-08-27 16:00:00|14783.4|14723.4|14773.2|14749.2|14783.4|14749.2|14770.7|14723.4|4
1630080300000|2021-08-27 16:05:00|14772.9|14748.9|14771|14747|14772.9|14748.9|14768.5|14744.5|1
1630080900000|2021-08-27 16:15:00|14783|14759|14783.3|14759.3|14783.3|14759.3|14783|14759|7
1630081500000|2021-08-27 16:25:00|14785.8|14761.8|14788.6|14764.6|14823.8|14764.6|14785.8|14754.1|0
1630081800000|2021-08-27 16:30:00|14796.8|14756.8|14803.6|14763.6|14803.6|14764.6|14788.6|14756.8|0
1630082100000|2021-08-27 16:35:00|14794.6|14754.6|14793.6|14753.6|14794.6|14754.6|14793.6|14753.6|1
1630082400000|2021-08-27 16:40:00|14783.1|14759.1|14773.1|14713.1|14783.1|14759.1|14768.6|14708.6|2
1630082700000|2021-08-27 16:45:00|14772.8|14712.8|14772.8|14712.8|14772.8|14712.8|14772.8|14712.8|0
1630083000000|2021-08-27 16:50:00|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|0
1630083300000|2021-08-27 16:55:00|14762.9|14702.9|14732.6|14672.6|14765.4|14705.4|14732.6|14672.6|5
1630083600000|2021-08-27 17:00:00|14735.4|14675.4|14732.6|14672.6|14737.6|14677.6|14715.1|14665.9|0
1630083900000|2021-08-27 17:05:00|14729.5|14669.5|14717.6|14657.6|14730.1|14680.9|14702.6|14642.6|0
1630084200000|2021-08-27 17:10:00|14717.7|14657.7|14714.9|14654.9|14717.7|14657.7|14714.9|14654.9|13
1630084500000|2021-08-27 17:15:00|14713.9|14653.9|14705.2|14645.2|14713.9|14653.9|14704.9|14644.9|3
1630084800000|2021-08-27 17:20:00|14707|14647|14735.2|14675.2|14735.2|14675.2|14707|14647|0
1630085100000|2021-08-27 17:25:00|14724.4|14684.4|14710.5|14650.5|14726|14684.4|14706.7|14648.5|41
1630085400000|2021-08-27 17:30:00|14710.2|14650.2|14610.2|14550.2|14710.5|14650.5|14610.2|14550.2|0
1630085700000|2021-08-27 17:35:00|14611|14551|14637|14577|14645.3|14585.3|14611|14551|0
1630086000000|2021-08-27 17:40:00|14639.2|14579.2|14627|14567|14647|14587|14609.8|14549.8|0
1630086300000|2021-08-27 17:45:00|14626.5|14566.5|14657|14597|14657|14597|14612|14552|0
1630086600000|2021-08-27 17:50:00|14659.5|14599.5|14629.5|14569.5|14681.2|14621.2|14617.8|14557.8|2
1630086900000|2021-08-27 17:55:00|14627|14567|14624.6|14600.6|14653.8|14600.6|14624.6|14567|9
1630324800000|2021-08-30 12:00:00|14648.2|14588.2|14469.4|14409.4|14648.2|14588.2|14399.6|14339.6|9
1630325100000|2021-08-30 12:05:00|14471.7|14411.7|14477|14417|14477|14417|14436.8|14397.9|4
1630325400000|2021-08-30 12:10:00|14477.5|14417.5|14440.3|14400.3|14484.5|14424.5|14440.3|14400.3|0
1630325700000|2021-08-30 12:15:00|14429.8|14405.8|14435.6|14395.6|14454.6|14414.6|14429.8|14388.2|2
1630326000000|2021-08-30 12:20:00|14442.6|14402.6|14484.7|14424.7|14515.5|14455.5|14442.6|14396.1|3
1630326300000|2021-08-30 12:25:00|14482.4|14422.4|14496.5|14436.5|14496.5|14436.5|14482.4|14422.4|0
1630326600000|2021-08-30 12:30:00|14500.7|14440.7|14500.8|14440.8|14500.8|14460|14484|14435.7|4
1630326900000|2021-08-30 12:35:00|14501|14441|14484.6|14424.6|14501.3|14441.3|14457.6|14424.6|2
1630327200000|2021-08-30 12:40:00|14487|14427|14484.2|14424.2|14487.1|14443.1|14462.2|14424.2|3
1630327500000|2021-08-30 12:45:00|14477.2|14417.2|14462.7|14402.7|14477.2|14424.9|14462.6|14402.6|0
1630327800000|2021-08-30 12:50:00|14462.6|14402.6|14476.3|14416.3|14520.5|14460.5|14420.7|14360.7|3
1630328100000|2021-08-30 12:55:00|14476.4|14416.4|14472.8|14412.8|14477.8|14417.8|14465.3|14405.3|0
1630328400000|2021-08-30 13:00:00|14473|14413|14506.7|14446.7|14519.2|14459.2|14473|14413|0
1630328700000|2021-08-30 13:05:00|14506.9|14446.9|14507|14447|14507.3|14447.3|14506.9|14446.9|1
1630329000000|2021-08-30 13:10:00|14511.7|14451.7|14508.5|14448.5|14511.9|14451.9|14507.3|14447.3|0
1630329300000|2021-08-30 13:15:00|14508.7|14448.7|14562.8|14502.8|14562.8|14502.8|14505.6|14448.7|2
1630329600000|2021-08-30 13:20:00|14563.2|14503.2|14630.6|14570.6|14633.3|14573.3|14563.2|14503.2|1
1630329900000|2021-08-30 13:25:00|14633|14573|14640.5|14580.5|14647.6|14587.6|14633|14573|2
1630330200000|2021-08-30 13:30:00|14622.1|14598.1|14660.8|14600.8|14665.7|14605.7|14615|14591|2
1630330500000|2021-08-30 13:35:00|14660.7|14600.7|14658.2|14598.2|14663.2|14603.2|14658.2|14598.2|5
1630330800000|2021-08-30 13:40:00|14658.5|14598.5|14570.7|14510.7|14665.7|14622.4|14570.7|14510.7|14
1630331100000|2021-08-30 13:45:00|14565.7|14505.7|14533.1|14473.1|14583.2|14523.2|14500.7|14453.1|7
1630331400000|2021-08-30 13:50:00|14530.7|14470.7|14559.5|14499.5|14564.2|14504.2|14523.2|14463.2|17
1630331700000|2021-08-30 13:55:00|14557.1|14497.1|14568.1|14508.1|14575.2|14516.4|14554.1|14496.6|35
1630332000000|2021-08-30 14:00:00|14573|14513|14648.4|14608.4|14651.6|14608.4|14569.8|14513|6
1630332300000|2021-08-30 14:05:00|14638.5|14578.5|14611.5|14551.5|14638.5|14578.5|14611.2|14551.2|6
1630332600000|2021-08-30 14:10:00|14609.3|14549.3|14629.3|14569.3|14634.3|14574.3|14604.8|14544.8|1
1630332900000|2021-08-30 14:15:00|14629|14569|14631.9|14571.9|14636.5|14576.5|14629|14569|0
1630333200000|2021-08-30 14:20:00|14627.2|14567.2|14623.6|14583.6|14631.1|14583.8|14616.5|14567.2|3
1630333500000|2021-08-30 14:25:00|14623.8|14583.8|14569.2|14509.2|14631|14583.8|14569.2|14509.2|6
1630333800000|2021-08-30 14:30:00|14569.3|14509.3|14584.1|14524.1|14594.5|14534.5|14561.8|14509.3|4
1630334100000|2021-08-30 14:35:00|14579.4|14519.4|14519.7|14459.7|14581.4|14521.4|14519.7|14459.7|9
1630334400000|2021-08-30 14:40:00|14519.5|14459.5|14525.8|14465.8|14533|14473|14427.6|14403.6|4
1630334700000|2021-08-30 14:45:00|14524.5|14464.5|14499.4|14439.4|14525.2|14465.2|14490.1|14430.1|14
1630335000000|2021-08-30 14:50:00|14501.8|14441.8|14477.8|14417.8|14504.1|14444.1|14466.9|14416.5|16
1630335300000|2021-08-30 14:55:00|14477.6|14417.6|14451.5|14391.5|14481.3|14421.3|14436.1|14383.6|5
1630335600000|2021-08-30 15:00:00|14415.3|14391.3|14523.9|14463.9|14526.6|14466.6|14415.3|14374.7|7
1630335900000|2021-08-30 15:05:00|14523.8|14463.8|14443.9|14383.9|14523.8|14463.8|14441.6|14381.6|3
1630336200000|2021-08-30 15:10:00|14426.6|14402.6|14400.4|14376.4|14438|14407.4|14400.4|14371.3|10
1630336500000|2021-08-30 15:15:00|14397.9|14373.9|14385.9|14325.9|14397.9|14373.9|14382.9|14323.4|23
1630336800000|2021-08-30 15:20:00|14371.6|14311.6|14356.8|14296.8|14371.6|14311.6|14356.8|14296.8|3
1630337100000|2021-08-30 15:25:00|14356.6|14296.6|14324.8|14264.8|14356.6|14303|14307.5|14254.1|14
1630337400000|2021-08-30 15:30:00|14314.7|14274.7|14322.6|14262.6|14326|14274.7|14314.6|14262.6|17
1630337700000|2021-08-30 15:35:00|14322.5|14262.5|14255.8|14195.8|14322.5|14262.5|14255.6|14195.6|4
1630338000000|2021-08-30 15:40:00|14251.1|14191.1|14284.6|14224.6|14284.6|14224.6|14248.8|14188.8|1
1630338300000|2021-08-30 15:45:00|14284.8|14224.8|14289.8|14249.8|14292.1|14252.1|14278|14224.8|0
1630338600000|2021-08-30 15:50:00|14286.8|14262.8|14286.8|14262.8|14286.8|14262.8|14286.8|14262.8|1
1630338900000|2021-08-30 15:55:00|14294.7|14254.7|14276.9|14216.9|14308.8|14282.1|14252|14192|9
1630339200000|2021-08-30 16:00:00|14277.9|14217.9|14279.5|14255.5|14282.6|14255.5|14265.3|14217.9|0
1630339800000|2021-08-30 16:10:00|14277.1|14253.1|14277.1|14253.1|14277.1|14253.1|14277.1|14253.1|0
1630340100000|2021-08-30 16:15:00|14277.2|14253.2|14257.7|14197.7|14279.6|14253.2|14257.7|14197.7|1
1630340400000|2021-08-30 16:20:00|14267.7|14207.7|14253.1|14193.1|14267.9|14207.9|14253.1|14193.1|0
1630340700000|2021-08-30 16:25:00|14248.1|14188.1|13966.2|13906.2|14248.1|14203.7|13932.7|13872.7|7
1630341000000|2021-08-30 16:30:00|13982.7|13922.7|14064.6|14004.6|14064.6|14004.6|13982.7|13922.7|0
1630341300000|2021-08-30 16:35:00|14065.3|14005.3|14118.7|14058.7|14122.6|14062.6|14065.3|14005.3|0
1630341600000|2021-08-30 16:40:00|14119.1|14059.1|14080.5|14056.5|14149.8|14089.8|14080.5|14033.8|7
1630341900000|2021-08-30 16:45:00|14108.4|14048.4|14134.7|14074.7|14134.7|14074.7|14108.4|14048.4|2
1630342200000|2021-08-30 16:50:00|14134.5|14074.5|14135|14075|14135|14075|14134.5|14074.5|0
1630342500000|2021-08-30 16:55:00|14136.5|14076.5|14055.4|13995.4|14136.5|14076.5|14055|13995|1
1630342800000|2021-08-30 17:00:00|14055.2|13995.2|13982.1|13922.1|14055.2|13995.2|13979.2|13919.2|0
1630343100000|2021-08-30 17:05:00|13984.8|13924.8|13944.6|13884.6|13987.3|13927.3|13939.9|13879.9|0
1630343400000|2021-08-30 17:10:00|13947|13887|13975|13915|14001.4|13941.4|13947|13887|0
1630343700000|2021-08-30 17:15:00|13974.8|13914.8|13988.3|13928.3|13988.3|13928.3|13974.8|13914.8|1
1630344000000|2021-08-30 17:20:00|13988.4|13928.4|13956.7|13896.7|13990.6|13930.6|13956.7|13896.7|0
1630344300000|2021-08-30 17:25:00|13970.9|13910.9|13967|13907|14015.3|13955.3|13953.9|13893.9|0
1630344600000|2021-08-30 17:30:00|13971.7|13911.7|14111.2|14051.2|14134.7|14074.7|13971.7|13911.7|0
1630344900000|2021-08-30 17:35:00|14110.8|14050.8|14114.1|14054.1|14122.3|14062.3|14104.8|14044.8|1
1630345200000|2021-08-30 17:40:00|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|14111.8|14051.8|0
1630345500000|2021-08-30 17:45:00|14102|14042|14037.5|13977.5|14102|14042|14037.5|13977.5|13
1630345800000|2021-08-30 17:50:00|14037.6|13977.6|14064.3|14004.3|14064.3|14004.3|14030.3|13970.3|0
1630346100000|2021-08-30 17:55:00|14064.5|14004.5|13997.4|13937.4|14064.5|14004.5|13997.4|13937.4|2
1630411200000|2021-08-31 12:00:00|14008.3|13948.3|14018.4|13958.4|14060.8|14000.8|13998.4|13938.4|0
1630411500000|2021-08-31 12:05:00|14016|13956|14045.9|13985.9|14066|14006|14016|13956|0
1630411800000|2021-08-31 12:10:00|14043.5|13983.5|14033.5|13973.5|14051|13991|14033.5|13973.5|0
1630412100000|2021-08-31 12:15:00|14033.7|13973.7|14041|13981|14041|13981|14033.7|13973.7|0
1630412400000|2021-08-31 12:20:00|14041.6|13981.6|14058.5|13998.5|14061|14001|14026|13966|0
1630413000000|2021-08-31 12:30:00|14056|13996|14048.5|13988.5|14058.5|13998.5|14033.5|13973.5|0
1630413300000|2021-08-31 12:35:00|14048.6|13988.6|14043.6|13983.6|14048.6|13988.6|14013.6|13953.6|0
1630413600000|2021-08-31 12:40:00|14043.8|13983.8|14051.1|13991.1|14051.1|13991.1|14043.8|13983.8|0
1630413900000|2021-08-31 12:45:00|14051|13991|14051.1|13991.1|14051.1|13991.1|14051|13991|0
1630414200000|2021-08-31 12:50:00|14048.6|13988.6|14051.1|13991.1|14063.5|14003.5|14048.6|13988.6|0
1630414500000|2021-08-31 12:55:00|14033.9|13973.9|14041.4|13981.4|14057.4|13997.4|14000.9|13961.3|3
1630414800000|2021-08-31 13:00:00|14041.6|13981.6|14041.3|13981.3|14041.6|13981.6|14041.3|13981.3|1
1630415100000|2021-08-31 13:05:00|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|14041.4|13981.4|0
1630415700000|2021-08-31 13:15:00|14042|13982|14063.8|14003.8|14071.3|14011.3|14042|13982|0
1630416000000|2021-08-31 13:20:00|14064|14004|14059|13999|14064|14004|14059|13999|0
1630416300000|2021-08-31 13:25:00|14058.4|13998.4|14054|13994|14059|13999|14044|13984|0
1630416600000|2021-08-31 13:30:00|14051.5|13991.5|14026.6|13966.6|14051.5|13991.5|14024.2|13964.2|0
1630416900000|2021-08-31 13:35:00|14024.2|13964.2|14037.4|13977.4|14037.4|13977.4|14022.9|13962.9|0
1630417200000|2021-08-31 13:40:00|14039.8|13979.8|14042.3|13982.3|14042.3|13982.3|14039.8|13979.8|0
1630417500000|2021-08-31 13:45:00|14044.8|13984.8|13981.2|13957.2|14049|13993.1|13976.2|13952.2|26
1630417800000|2021-08-31 13:50:00|13981|13957|13965.3|13905.3|14012.8|13957.2|13919.4|13874.2|40
1630418100000|2021-08-31 13:55:00|13885.8|13861.8|13824.6|13764.6|13885.8|13861.8|13802.6|13742.6|20
1630418400000|2021-08-31 14:00:00|13824.5|13764.5|13746.5|13686.5|13824.5|13764.5|13737|13677|0
1630418700000|2021-08-31 14:05:00|13744.1|13684.1|13828.3|13768.3|13828.3|13768.3|13744.1|13684.1|0
1630419000000|2021-08-31 14:10:00|13833.1|13773.1|13865.6|13805.6|13891.2|13831.2|13833.1|13773.1|0
1630419300000|2021-08-31 14:15:00|13868|13808|13858.9|13798.9|13873|13813|13831.4|13771.4|0
1630419600000|2021-08-31 14:20:00|13858.6|13798.6|13861.6|13801.6|13894.1|13834.1|13858.1|13798.1|1
1630419900000|2021-08-31 14:25:00|13909.1|13849.1|13991.6|13931.6|14016.6|13956.6|13909.1|13849.1|0
1630420200000|2021-08-31 14:30:00|13964.1|13904.1|13986.6|13926.6|14004|13944|13964.1|13904.1|0
1630420500000|2021-08-31 14:35:00|13984.1|13924.1|13984.1|13924.1|13984.1|13924.1|13984.1|13924.1|0
1630420800000|2021-08-31 14:40:00|13984.2|13924.2|13939.2|13879.2|13994.2|13934.2|13939.2|13879.2|0
1630421100000|2021-08-31 14:45:00|13996.7|13936.7|13976.7|13916.7|14013.1|13953.1|13949.2|13889.2|0
1630421400000|2021-08-31 14:50:00|13976.9|13916.9|13969.2|13909.2|13981.7|13921.7|13946.7|13886.7|0
1630421700000|2021-08-31 14:55:00|13969|13909|13939|13879|13971.7|13911.7|13938|13878|1
1630422000000|2021-08-31 15:00:00|13941.4|13881.4|13941.4|13881.4|13941.4|13881.4|13941.4|13881.4|0
1630422300000|2021-08-31 15:05:00|13941.3|13881.3|13938.6|13878.6|13941.3|13881.3|13938.6|13878.6|0
1630422600000|2021-08-31 15:10:00|13941|13881|13941|13881|13941|13881|13941|13881|2
1630422900000|2021-08-31 15:15:00|13942|13882|13956.4|13896.4|13956.4|13896.4|13942|13882|0
1630423200000|2021-08-31 15:20:00|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|13958.8|13898.8|0
1630423500000|2021-08-31 15:25:00|13960|13900|13991.4|13931.4|13996.1|13936.1|13960|13900|0
1630423800000|2021-08-31 15:30:00|13988.4|13928.4|13998.5|13938.5|14001|13941|13985.9|13925.9|2
1630424100000|2021-08-31 15:35:00|14001|13941|14005.9|13945.9|14016|13956|14001|13941|0
1630424400000|2021-08-31 15:40:00|14003.5|13943.5|13971|13911|14003.5|13943.5|13971|13911|0
1630424700000|2021-08-31 15:45:00|13971.1|13911.1|13928.7|13868.7|13973.5|13913.5|13928.7|13868.7|0
1630425000000|2021-08-31 15:50:00|13928.6|13868.6|13931.1|13871.1|13931.1|13871.1|13926.2|13866.2|0
1630425300000|2021-08-31 15:55:00|13931|13871|13931|13871|13931|13871|13931|13871|2
1630425600000|2021-08-31 16:00:00|13931.1|13871.1|13906.1|13846.1|13931.1|13871.1|13906.1|13846.1|0
1630425900000|2021-08-31 16:05:00|13906.5|13846.5|13978.6|13918.6|13978.6|13918.6|13906.5|13846.5|0
1630426200000|2021-08-31 16:10:00|13978.8|13918.8|13988.6|13928.6|13993.6|13933.6|13978.6|13918.6|0
1630426500000|2021-08-31 16:15:00|13988.7|13928.7|13988.6|13928.6|13991.1|13931.1|13986.1|13926.1|0
1630426800000|2021-08-31 16:20:00|13988.7|13928.7|13948.6|13888.6|13991.1|13931.1|13948.6|13888.6|0
1630427100000|2021-08-31 16:25:00|13938.6|13878.6|13876.1|13816.1|13956.1|13896.1|13873.6|13813.6|0
1630427400000|2021-08-31 16:30:00|13876.2|13816.2|13851.2|13791.2|13876.2|13816.2|13851.2|13791.2|0
1630427700000|2021-08-31 16:35:00|13851.4|13791.4|13854|13794|13858.9|13798.9|13851.4|13791.4|0
1630428000000|2021-08-31 16:40:00|13851.6|13791.6|13841.7|13781.7|13851.6|13791.6|13841.6|13781.6|0
1630428300000|2021-08-31 16:45:00|13849.2|13789.2|13889.2|13829.2|13889.2|13829.2|13849.2|13789.2|0
1630428600000|2021-08-31 16:50:00|13889.8|13829.8|13901.7|13841.7|13911.7|13851.7|13889.8|13829.8|0
1630428900000|2021-08-31 16:55:00|13901.1|13841.1|13929.2|13869.2|13929.2|13869.2|13886.7|13826.7|0
1630429200000|2021-08-31 17:00:00|13931.7|13871.7|13936.7|13876.7|13946.7|13886.7|13931.7|13871.7|0
1630429500000|2021-08-31 17:05:00|13935.6|13875.6|13951.8|13891.8|13951.8|13891.8|13906.7|13846.7|0
1630429800000|2021-08-31 17:10:00|13954.3|13894.3|13914.3|13854.3|13984.3|13924.3|13901.8|13841.8|0
1630430100000|2021-08-31 17:15:00|13889.3|13829.3|13854.5|13794.5|13889.3|13829.3|13854.5|13794.5|0
1630430400000|2021-08-31 17:20:00|13852.1|13792.1|13859.3|13799.3|13861.8|13801.8|13814.5|13754.5|0
1630430700000|2021-08-31 17:25:00|13859.1|13799.1|13711.5|13651.5|13869.3|13809.3|13699|13639|4
1630431000000|2021-08-31 17:30:00|13711.2|13651.2|13720.9|13660.9|13725.9|13665.9|13663.9|13616.4|0
1630431300000|2021-08-31 17:35:00|13721|13661|13703.4|13643.4|13723.4|13663.4|13703.4|13643.4|0
1630431600000|2021-08-31 17:40:00|13703.9|13643.9|13720.9|13660.9|13725.9|13665.9|13703.9|13643.9|0
1630431900000|2021-08-31 17:45:00|13721|13661|13789.8|13729.8|13789.8|13729.8|13721|13661|0
1630432200000|2021-08-31 17:50:00|13789.7|13729.7|13737.9|13677.9|13789.7|13729.7|13720.4|13660.4|0
1630432500000|2021-08-31 17:55:00|13745.1|13685.1|13720.8|13660.8|13745.1|13685.1|13720.8|13660.8|1
1630497600000|2021-09-01 12:00:00|13758.6|13698.6|13776.1|13716.1|13808.6|13748.6|13756.1|13696.1|0
1630497900000|2021-09-01 12:05:00|13791.1|13731.1|13866.2|13806.2|13898.6|13838.6|13791.1|13731.1|0
1630498200000|2021-09-01 12:10:00|13856.2|13796.2|13826.5|13766.5|13873.7|13813.7|13826.5|13766.5|0
1630498500000|2021-09-01 12:15:00|13836.5|13776.5|13864|13804|13864|13804|13836.5|13776.5|0
1630498800000|2021-09-01 12:20:00|13865.2|13805.2|13838.9|13778.9|13926.2|13866.2|13796.4|13736.4|0
1630499100000|2021-09-01 12:25:00|13836.4|13776.4|13791.5|13731.5|13861.4|13801.4|13786.5|13726.5|0
1630499400000|2021-09-01 12:30:00|13823.8|13763.8|13873.7|13813.7|13873.7|13813.7|13806.3|13746.3|0
1630499700000|2021-09-01 12:35:00|13908.7|13848.7|13908.7|13848.7|13908.7|13848.7|13908.7|13848.7|0
1630500000000|2021-09-01 12:40:00|13908.8|13848.8|13908.8|13848.8|13908.8|13848.8|13908.8|13848.8|0
1630500300000|2021-09-01 12:45:00|13908.9|13848.9|13818.8|13758.8|13916.3|13856.3|13818.8|13758.8|0
1630500600000|2021-09-01 12:50:00|13818.7|13758.7|13806.5|13746.5|13818.7|13758.7|13806.5|13746.5|0
1630500900000|2021-09-01 12:55:00|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|13811.4|13751.4|0
1630501200000|2021-09-01 13:00:00|13811.3|13751.3|13791.6|13731.6|13811.3|13751.3|13791.6|13731.6|0
1630501500000|2021-09-01 13:05:00|13794.1|13734.1|13791.6|13731.6|13794.1|13734.1|13791.6|13731.6|0
1630502100000|2021-09-01 13:15:00|13769.7|13709.7|13725|13665|13769.7|13709.7|13722.5|13662.5|0
1630502400000|2021-09-01 13:20:00|13722.5|13662.5|13715.2|13655.2|13727.8|13667.8|13664.8|13637.7|0
1630502700000|2021-09-01 13:25:00|13734.8|13674.8|13715.2|13655.2|13734.8|13674.8|13715.2|13655.2|0
1630503000000|2021-09-01 13:30:00|13710.2|13650.2|13737.5|13677.5|13744.9|13684.9|13705.2|13645.2|0
1630503300000|2021-09-01 13:35:00|13737.8|13677.8|13727.5|13667.5|13762.1|13702.1|13727.5|13667.5|0
1630503600000|2021-09-01 13:40:00|13727.6|13667.6|13682.8|13642.8|13734.9|13674.9|13682.8|13642.8|0
1630503900000|2021-09-01 13:45:00|13680.3|13640.3|13680.3|13640.3|13680.3|13640.3|13680.3|13640.3|0
1630504200000|2021-09-01 13:50:00|13680.4|13640.4|13769.5|13709.5|13772|13712|13680.4|13638.8|0
1630504500000|2021-09-01 13:55:00|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|13769.6|13709.6|0
1630504800000|2021-09-01 14:00:00|13764.7|13704.7|13745|13685|13764.7|13704.7|13740.1|13680.1|0
1630505100000|2021-09-01 14:05:00|13744.8|13684.8|13737.5|13677.5|13744.8|13684.8|13735|13675|0
1630505400000|2021-09-01 14:10:00|13735|13675|13739.9|13679.9|13739.9|13679.9|13730.1|13670.1|0
1630506000000|2021-09-01 14:20:00|13740.5|13680.5|13806.8|13746.8|13806.8|13746.8|13740.5|13680.5|0
1630506300000|2021-09-01 14:25:00|13806.7|13746.7|13804.3|13744.3|13806.7|13746.7|13804.3|13744.3|0
1630506600000|2021-09-01 14:30:00|13804.2|13744.2|13796.8|13736.8|13804.2|13744.2|13796.8|13736.8|0
1630506900000|2021-09-01 14:35:00|13799.3|13739.3|13876.5|13816.5|13879|13819|13799.3|13739.3|0
1630507200000|2021-09-01 14:40:00|13876.6|13816.6|13904|13844|13904|13844|13876.6|13816.6|0
1630507500000|2021-09-01 14:45:00|13904.5|13844.5|14069|14009|14111.5|14051.5|13904.5|13844.5|0
1630507800000|2021-09-01 14:50:00|14069.3|14009.3|14051.5|13991.5|14086.2|14026.2|14051.5|13991.5|0
1630508100000|2021-09-01 14:55:00|14041.5|13981.5|14011.6|13951.6|14041.5|13981.5|13996.5|13936.5|0
1630508400000|2021-09-01 15:00:00|14049.1|13989.1|14011.6|13951.6|14056.6|13996.6|14011.6|13951.6|0
1630508700000|2021-09-01 15:05:00|14012.3|13952.3|14029.1|13969.1|14044.1|13984.1|14012.3|13952.3|0
1630509000000|2021-09-01 15:10:00|14031.6|13971.6|14074.1|14014.1|14086.6|14026.6|14031.6|13971.6|0
1630509300000|2021-09-01 15:15:00|14073.8|14013.8|14051.6|13991.6|14074.1|14014.1|14051.6|13991.6|0
1630509600000|2021-09-01 15:20:00|14049.1|13989.1|13944.1|13884.1|14049.1|13989.1|13936.6|13876.6|0
1630509900000|2021-09-01 15:25:00|13949.1|13889.1|13979.2|13919.2|13979.2|13919.2|13948.9|13888.9|0
1630510200000|2021-09-01 15:30:00|13980.9|13920.9|14071.1|14011.1|14071.7|14011.7|13980.9|13920.9|0
1630510500000|2021-09-01 15:35:00|14071|14011|14061.1|14001.1|14073.6|14013.6|14061.1|14001.1|50
1630510800000|2021-09-01 15:40:00|14061.2|14001.2|14076.2|14016.2|14076.2|14016.2|14058.7|13998.7|0
1630512000000|2021-09-01 16:00:00|14068.7|14008.7|14053.7|13993.7|14068.7|14008.7|14053.7|13993.7|0
1630512300000|2021-09-01 16:05:00|14051.2|13991.2|14051.2|13991.2|14051.2|13991.2|14051.2|13991.2|0
1630512600000|2021-09-01 16:10:00|14048.7|13988.7|14051.3|13991.3|14051.3|13991.3|14048.7|13988.7|0
1630512900000|2021-09-01 16:15:00|14068.8|14008.8|14104.4|14044.4|14104.4|14044.4|14061.8|14001.8|33
1630513200000|2021-09-01 16:20:00|14111.7|14051.7|14251.7|14191.7|14251.7|14191.7|14111.7|14051.7|0
1630513500000|2021-09-01 16:25:00|14251.8|14191.8|14264.2|14204.2|14264.2|14204.2|14251.8|14191.8|0
1630513800000|2021-09-01 16:30:00|14266.7|14206.7|14201.7|14141.7|14381.7|14321.7|14191.7|14131.7|0
1630514100000|2021-09-01 16:35:00|14204.2|14144.2|14201.7|14141.7|14204.2|14144.2|14194.2|14134.2|0
1630514400000|2021-09-01 16:40:00|14201.2|14141.2|14216.7|14156.7|14216.7|14156.7|14176.7|14116.7|0
1630514700000|2021-09-01 16:45:00|14219.2|14159.2|14369.2|14309.2|14369.2|14309.2|14219.2|14159.2|0
1630515000000|2021-09-01 16:50:00|14371.7|14311.7|14289.2|14229.2|14376.7|14316.7|14286.7|14226.7|0
1630515300000|2021-09-01 16:55:00|14286.7|14226.7|14281.7|14221.7|14286.7|14226.7|14281.7|14221.7|0
1630515600000|2021-09-01 17:00:00|14284.2|14224.2|14296.7|14236.7|14296.7|14236.7|14284.2|14224.2|0
1630515900000|2021-09-01 17:05:00|14304.2|14244.2|14291.7|14231.7|14304.2|14244.2|14271.7|14211.7|0
1630516500000|2021-09-01 17:15:00|14294.2|14234.2|14306.7|14246.7|14306.7|14246.7|14294.2|14234.2|0
1630516800000|2021-09-01 17:20:00|14309.2|14249.2|14291.6|14231.6|14316.7|14256.7|14291.6|14231.6|0
1630517100000|2021-09-01 17:25:00|14294.1|14234.1|14286.6|14226.6|14354.1|14294.1|14269.1|14209.1|0
1630517400000|2021-09-01 17:30:00|14279.1|14219.1|14239.1|14179.1|14279.1|14219.1|14239.1|14179.1|0
1630517700000|2021-09-01 17:35:00|14231.6|14171.6|14174.1|14114.1|14231.6|14171.6|14171.6|14111.6|0
1630518000000|2021-09-01 17:40:00|14171.6|14111.6|14171.6|14111.6|14174.1|14114.1|14171.6|14111.6|0
1630518300000|2021-09-01 17:45:00|14146.6|14086.6|14126.6|14066.6|14146.6|14086.6|14119.1|14059.1|0
1630518600000|2021-09-01 17:50:00|14139.1|14079.1|14184.1|14124.1|14191.6|14131.6|14139.1|14079.1|0
1630518900000|2021-09-01 17:55:00|14186.6|14126.6|14174.1|14114.1|14241.6|14181.6|14144.1|14084.1|0
1630584000000|2021-09-02 12:00:00|14225.6|14165.6|14250.6|14190.6|14260.6|14200.6|14225.6|14165.6|3
1630584300000|2021-09-02 12:05:00|14243.1|14183.1|14248.1|14188.1|14248.1|14188.1|14155.6|14095.6|11
1630584600000|2021-09-02 12:10:00|14263|14203|14248.1|14188.1|14280.6|14220.6|14205.7|14163.1|6
1630584900000|2021-09-02 12:15:00|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|14250.6|14190.6|0
1630585200000|2021-09-02 12:20:00|14258.1|14198.1|14273.1|14213.1|14273.1|14213.1|14245.6|14185.6|1
1630585500000|2021-09-02 12:25:00|14253.2|14193.2|14255.6|14195.6|14255.6|14195.6|14223.1|14163.1|1
1630585800000|2021-09-02 12:30:00|14250.6|14190.6|14233.1|14173.1|14250.6|14190.6|14215.6|14155.6|1
1630586100000|2021-09-02 12:35:00|14245.5|14185.5|14238.1|14178.1|14245.5|14185.5|14238.1|14178.1|4
1630586400000|2021-09-02 12:40:00|14245.5|14185.5|14245.6|14185.6|14245.6|14185.6|14245.5|14185.5|0
1630587000000|2021-09-02 12:50:00|14243.1|14183.1|14261.1|14201.1|14263.6|14203.6|14238.6|14178.6|1
1630587300000|2021-09-02 12:55:00|14243.7|14183.7|14206.2|14166.2|14246.2|14186.2|14206.2|14166.2|1
1630587600000|2021-09-02 13:00:00|14213.7|14153.7|14266.1|14206.1|14268.5|14208.5|14206.2|14153.7|2
1630587900000|2021-09-02 13:05:00|14276|14216|14303.4|14243.4|14315.8|14256.3|14275.9|14216|12
1630588200000|2021-09-02 13:10:00|14302.8|14278.8|14358.2|14298.2|14365.6|14305.6|14302.8|14273.3|15
1630588500000|2021-09-02 13:15:00|14360.7|14300.7|14365.7|14305.7|14375.6|14336.1|14355.7|14295.7|2
1630588800000|2021-09-02 13:20:00|14375.6|14315.6|14395.6|14335.6|14423|14381|14375.6|14315.6|20
1630589100000|2021-09-02 13:25:00|14405.5|14345.5|14348.5|14288.5|14405.5|14345.5|14348.2|14288.2|5
1630589400000|2021-09-02 13:30:00|14356|14296|14248.8|14208.8|14356|14301.5|14248.8|14206.2|8
1630589700000|2021-09-02 13:35:00|14246.3|14206.3|14288.8|14228.8|14298.6|14238.6|14243.2|14206.3|5
1630590000000|2021-09-02 13:40:00|14288.7|14228.7|14288.7|14228.7|14288.7|14228.7|14288.7|14228.7|0
1630590300000|2021-09-02 13:45:00|14291.2|14231.2|14308.6|14248.6|14308.6|14248.6|14276.2|14216.2|2
1630590600000|2021-09-02 13:50:00|14306.1|14246.1|14311.1|14251.1|14311.1|14251.1|14306.1|14246.1|2
1630590900000|2021-09-02 13:55:00|14303|14279|14308.6|14248.6|14308.6|14279|14298|14241.1|5
1630591200000|2021-09-02 14:00:00|14266.2|14206.2|14269|14209|14274|14214|14201.4|14161.4|7
1630591500000|2021-09-02 14:05:00|14266.5|14206.5|14271.5|14211.5|14274|14214|14266.5|14206.5|0
1630592400000|2021-09-02 14:20:00|14274|14214|14261.5|14201.5|14276.4|14216.4|14261.5|14201.5|1
1630592700000|2021-09-02 14:25:00|14264|14204|14244.1|14184.1|14276.4|14216.4|14244.1|14184.1|6
1630593000000|2021-09-02 14:30:00|14246.5|14186.5|14214.1|14154.1|14246.5|14186.5|14203.5|14154.1|8
1630593300000|2021-09-02 14:35:00|14206.6|14166.6|14156.7|14116.7|14209|14179.5|14143.7|14091.7|29
1630593900000|2021-09-02 14:45:00|14164.2|14104.2|14134.3|14074.3|14164.2|14104.2|14134.3|14074.3|3
1630594200000|2021-09-02 14:50:00|14139.2|14099.2|14126.8|14066.8|14139.2|14099.2|14124.3|14064.3|2
1630594500000|2021-09-02 14:55:00|14171.5|14131.5|14189.1|14129.1|14189.1|14162|14171.5|14124.1|5
1630594800000|2021-09-02 15:00:00|14196.5|14136.5|14241.4|14181.4|14241.4|14181.4|14169.2|14109.2|3
1630595100000|2021-09-02 15:05:00|14236.4|14196.4|14204|14144|14236.4|14209.3|14204|14144|3
1630595400000|2021-09-02 15:10:00|14191.6|14131.6|14204|14144|14204|14144|14191.6|14131.6|0
1630595700000|2021-09-02 15:15:00|14206.5|14146.5|14206.5|14146.5|14206.5|14146.5|14204|14144|0
1630596000000|2021-09-02 15:20:00|14209|14149|14206.5|14146.5|14209|14149|14201.5|14141.5|0
1630596300000|2021-09-02 15:25:00|14199|14139|14170.9|14146.9|14199|14146.9|14170.9|14138.9|6
1630596600000|2021-09-02 15:30:00|14174|14114|14186.5|14126.5|14186.5|14126.5|14156.5|14111.5|5
1630596900000|2021-09-02 15:35:00|14189|14129|14208.9|14148.9|14208.9|14148.9|14184|14124|0
1630597200000|2021-09-02 15:40:00|14211.4|14151.4|14211.4|14151.4|14211.4|14151.4|14211.4|14151.4|0
1630597500000|2021-09-02 15:45:00|14206.4|14146.4|14208.9|14148.9|14211.4|14151.4|14206.4|14146.4|0
1630597800000|2021-09-02 15:50:00|14211.3|14151.3|14198.9|14138.9|14211.3|14151.3|14196.4|14136.4|0
1630598100000|2021-09-02 15:55:00|14203.9|14143.9|14196.4|14136.4|14203.9|14143.9|14193.9|14133.9|0
1630598400000|2021-09-02 16:00:00|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|0
1630599000000|2021-09-02 16:10:00|14206.3|14146.3|14212|14152|14212|14152|14206.3|14146.3|0
1630599300000|2021-09-02 16:15:00|14209.5|14149.5|14212|14152|14212|14152|14207|14147|0
1630599600000|2021-09-02 16:20:00|14211.9|14151.9|14209.4|14149.4|14214.4|14154.4|14206.9|14146.9|0
1630599900000|2021-09-02 16:25:00|14211.9|14151.9|14221.9|14161.9|14224.4|14189.8|14203.9|14151.9|809
1630600200000|2021-09-02 16:30:00|14224.4|14164.4|14211.9|14151.9|14224.4|14189.8|14208.8|14151.9|4
1630600500000|2021-09-02 16:35:00|14214.4|14154.4|14214.4|14154.4|14219.3|14159.3|14209.4|14149.4|0
1630600800000|2021-09-02 16:40:00|14206.9|14146.9|14207.1|14147.1|14207.1|14147.1|14206.8|14146.8|0
1630601400000|2021-09-02 16:50:00|14207|14147|14207|14147|14207|14147|14207|14147|0
1630601700000|2021-09-02 16:55:00|14209.5|14149.5|14204.5|14164.5|14209.5|14175|14199|14147|1
1630602000000|2021-09-02 17:00:00|14206.9|14166.9|14206.9|14166.9|14207|14167|14206.9|14166.9|1
1630602300000|2021-09-02 17:05:00|14214.5|14154.5|14206.9|14166.9|14214.5|14166.9|14206.9|14154.4|1
1630602900000|2021-09-02 17:15:00|14209.4|14169.4|14209.4|14169.4|14214.4|14169.4|14209.4|14154.4|0
1630603200000|2021-09-02 17:20:00|14209.3|14169.3|14204.2|14144.2|14209.3|14169.3|14196.6|14144.2|5
1630603500000|2021-09-02 17:25:00|14204.1|14144.1|14111.6|14051.6|14204.1|14149.7|14064.2|14021.6|979
1630603800000|2021-09-02 17:30:00|14116.6|14056.6|14116.6|14056.6|14119.1|14059.1|14096.6|14036.6|5
1630604100000|2021-09-02 17:35:00|14114.1|14054.1|14119.3|14059.3|14119.3|14059.3|14109.1|14049.1|3
1630604400000|2021-09-02 17:40:00|14114.3|14054.3|14124.3|14064.3|14124.3|14064.3|14114.3|14054.3|0
1630604700000|2021-09-02 17:45:00|14129.2|14069.2|14114.3|14054.3|14131.7|14071.7|14111.7|14051.7|0
1630605000000|2021-09-02 17:50:00|14111.8|14051.8|13987.1|13927.1|14111.8|14051.8|13987|13927.1|21
1630605300000|2021-09-02 17:55:00|13987.2|13927.2|14099.3|14039.3|14129.2|14069.2|13987.2|13927.2|6
1630670400000|2021-09-03 12:00:00|14131.1|14071.1|14026.3|13966.3|14131.1|14071.1|14026.3|13966.3|15
1630670700000|2021-09-03 12:05:00|14038.8|13978.8|14043.8|13983.8|14043.8|13983.8|14038.8|13978.8|1
1630671000000|2021-09-03 12:10:00|14041.3|13981.3|14051.3|13991.3|14051.3|13991.3|14041.3|13981.3|3
1630671300000|2021-09-03 12:15:00|14046.4|13986.4|14033.8|13973.8|14046.4|13986.4|14031.3|13971.3|0
1630671600000|2021-09-03 12:20:00|14031.4|13971.4|14063.9|14003.9|14068.8|14008.8|14031.3|13971.3|3
1630671900000|2021-09-03 12:25:00|14066.3|14006.3|14078.9|14018.9|14078.9|14018.9|14066.3|14006.3|0
1630672200000|2021-09-03 12:30:00|14076.4|14016.4|14101.3|14041.3|14101.3|14041.3|14076.4|14016.4|0
1630672500000|2021-09-03 12:35:00|14103.8|14043.8|14098.9|14038.9|14108.8|14048.8|14098.8|14038.8|1
1630672800000|2021-09-03 12:40:00|14101.4|14041.4|14101.4|14041.4|14101.4|14041.4|14101.4|14041.4|0
1630673100000|2021-09-03 12:45:00|14098.9|14038.9|14098.9|14038.9|14098.9|14038.9|14098.9|14038.9|0
1630673400000|2021-09-03 12:50:00|14094|14034|13991.4|13931.4|14094|14044.4|13989|13929|8
1630673700000|2021-09-03 12:55:00|13981.5|13921.5|14031.3|13971.3|14056.4|13996.4|13981.4|13921.4|5
1630674000000|2021-09-03 13:00:00|14021.4|13961.4|13998.9|13938.9|14021.4|13961.4|13998.9|13938.9|4
1630674300000|2021-09-03 13:05:00|13999|13939|13999|13939|13999|13939|13999|13939|0
1630674900000|2021-09-03 13:15:00|14016.5|13956.5|14033.8|13973.8|14033.8|13973.8|14016.5|13956.5|1
1630675200000|2021-09-03 13:20:00|14031.4|13971.4|14023.9|13963.9|14031.4|13971.4|14023.9|13963.9|2
1630675500000|2021-09-03 13:25:00|14004.1|13944.1|14001.4|13941.4|14004.1|13944.1|14001.4|13941.4|4
1630675800000|2021-09-03 13:30:00|13974.1|13914.1|13939.2|13879.2|13974.1|13914.1|13939.2|13879.2|16
1630676100000|2021-09-03 13:35:00|13873.8|13813.8|13863.9|13803.9|13873.8|13813.8|13863.9|13803.9|40
1630676400000|2021-09-03 13:40:00|13861.4|13801.4|13893.7|13833.7|13893.7|13833.7|13856.5|13796.5|7
1630676700000|2021-09-03 13:45:00|13970.4|13910.4|13963.9|13903.9|13983.9|13923.9|13928.9|13868.9|6
1630677000000|2021-09-03 13:50:00|13966.4|13906.4|13911.4|13851.4|13966.4|13906.4|13911.4|13851.4|14
1630677300000|2021-09-03 13:55:00|13913.9|13853.9|13923.9|13863.9|13943.9|13909.4|13913.9|13853.9|3
1630677600000|2021-09-03 14:00:00|13898.9|13838.9|13896.5|13836.5|13898.9|13838.9|13896.4|13836.4|8
1630677900000|2021-09-03 14:05:00|13901.5|13841.5|13886.6|13826.6|13901.5|13841.5|13886.6|13826.6|0
1630678200000|2021-09-03 14:10:00|13886.5|13826.5|13833.5|13809.5|13891.5|13831.5|13833.5|13806.5|2
1630678500000|2021-09-03 14:15:00|13896.1|13836.1|13881.5|13821.5|13896.5|13836.5|13881.5|13821.5|6
1630678800000|2021-09-03 14:20:00|13889|13829|13894|13834|13894|13834|13889|13829|2
1630679100000|2021-09-03 14:25:00|13889.1|13829.1|13874.1|13834.1|13889.1|13839.1|13874.1|13829|1
1630679400000|2021-09-03 14:30:00|13861.1|13837.1|13861.1|13837.1|13861.1|13837.1|13861.1|13837.1|0
1630679700000|2021-09-03 14:35:00|13863.6|13839.6|13891.6|13831.6|13919.1|13884.6|13856|13831.6|6
1630680000000|2021-09-03 14:40:00|13894.1|13834.1|14011.9|13951.9|14034.3|13986.7|13894.1|13834.1|12
1630680300000|2021-09-03 14:45:00|14011.7|13951.7|13994.5|13934.5|14011.7|13951.7|13989.5|13929.5|2
1630680600000|2021-09-03 14:50:00|14014.2|13954.2|14016.9|13956.9|14016.9|13956.9|14014.2|13954.2|0
1630680900000|2021-09-03 14:55:00|14014.4|13954.4|14012|13952|14027|13987|14009.4|13949.4|0
1630681200000|2021-09-03 15:00:00|14017|13957|14009.6|13949.6|14039.6|13979.6|14009.6|13949.6|1
1630681500000|2021-09-03 15:05:00|13987.1|13947.1|13989.6|13929.6|13994.6|13947.1|13987.1|13927.2|2
1630681800000|2021-09-03 15:10:00|13987.1|13927.1|13984.6|13924.6|13987.1|13927.1|13984.6|13924.6|2
1630682100000|2021-09-03 15:15:00|13984.7|13924.7|13967.2|13927.2|13984.7|13927.2|13967.2|13922.2|1
1630682400000|2021-09-03 15:20:00|13967.1|13927.1|13984.6|13924.6|13989.6|13929.6|13967|13924.6|3
1630682700000|2021-09-03 15:25:00|13989.5|13929.5|13997.1|13957.1|14012.1|13957.1|13984.6|13929.5|2
1630683000000|2021-09-03 15:30:00|13994|13970|13994.7|13934.7|13999.1|13975.1|13994|13934.7|2
1630683300000|2021-09-03 15:35:00|13997|13957|13992.2|13932.2|13997.1|13957.1|13992.2|13932.2|1
1630683600000|2021-09-03 15:40:00|13994.7|13934.7|13989.7|13929.7|13994.7|13934.7|13989.7|13929.7|1
1630683900000|2021-09-03 15:45:00|13992.2|13932.2|13989.7|13929.7|13992.2|13932.2|13989.7|13929.7|1
1630684200000|2021-09-03 15:50:00|||||||||3
1630684500000|2021-09-03 15:55:00|13939.6|13915.6|13934.7|13874.7|13939.6|13915.6|13931.7|13874.7|6
1630685100000|2021-09-03 16:05:00|||||||||3
1630685400000|2021-09-03 16:10:00|13904.2|13880.2|13916.8|13856.8|13916.8|13880.2|13869.2|13844.6|7
1630685700000|2021-09-03 16:15:00|13914.3|13854.3|13921.7|13861.7|13924.2|13864.2|13892|13842|0
1630686000000|2021-09-03 16:20:00|13916.8|13856.8|13891.9|13851.9|13924.2|13864.2|13891.9|13844.4|1
1630686300000|2021-09-03 16:25:00|13906.9|13846.9|13911.8|13851.8|13911.8|13851.8|13906.9|13846.9|6
1630686600000|2021-09-03 16:30:00|13909.4|13849.4|13916.8|13856.8|13919.3|13859.3|13909.4|13849.4|4
1630686900000|2021-09-03 16:35:00|13919.3|13859.3|13934.3|13874.3|13934.3|13874.3|13916.8|13856.8|0
1630687200000|2021-09-03 16:40:00|13934.7|13874.7|13942.1|13882.1|13944.6|13884.7|13922.2|13874.7|2
1630687800000|2021-09-03 16:50:00|13942|13882|13942|13882|13942|13882|13942|13882|0
1630688100000|2021-09-03 16:55:00|13937|13877|13937|13877|13937|13877|13937|13877|0
1630688400000|2021-09-03 17:00:00|13937.1|13877.1|13932.1|13892.1|13937.1|13892.1|13932.1|13877.1|0
1630689000000|2021-09-03 17:10:00|13929.6|13889.6|13919.1|13895.1|13929.6|13895.1|13919.1|13889.6|0
1630689300000|2021-09-03 17:15:00|13916.6|13892.6|13947.1|13887.1|13949.6|13895.2|13916.6|13887|5
1630689600000|2021-09-03 17:20:00|13932.2|13892.2|13876.9|13836.9|13947.1|13895.1|13862.2|13814.7|12
1630689900000|2021-09-03 17:25:00|13874.5|13834.5|13878.5|13818.5|13879.3|13834.5|13845.9|13813.9|38
1630690200000|2021-09-03 17:30:00|13876.1|13816.1|13876.1|13816.1|13878.5|13831|13858.7|13813.6|1
1630690500000|2021-09-03 17:35:00|13873.6|13813.6|13876.1|13816.1|13876.1|13816.1|13873.6|13813.6|0
1630690800000|2021-09-03 17:40:00|13878.5|13818.5|13885.9|13825.9|13888.4|13829.1|13848.2|13816.1|5
1630691100000|2021-09-03 17:45:00|13883.5|13823.5|13923.6|13863.6|13923.6|13863.6|13840.7|13816.1|33
1630691400000|2021-09-03 17:50:00|13918.6|13858.6|13913.2|13889.2|13921.2|13889.2|13913|13853.6|2
1630691700000|2021-09-03 17:55:00|13930.6|13906.6|13909.2|13849.2|13930.9|13906.9|13881.7|13821.7|15
1630929600000|2021-09-06 12:00:00|13915.2|13855.2|13915.2|13855.2|13915.2|13855.2|13915.2|13855.2|0
1630932600000|2021-09-06 12:50:00|13915.3|13855.3|13915.3|13855.3|13915.3|13855.3|13915.3|13855.3|0
1630936500000|2021-09-06 13:55:00|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|13915.4|13855.4|0
1630940400000|2021-09-06 15:00:00|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|13915.5|13855.5|0
1630944600000|2021-09-06 16:10:00|13915.6|13855.6|13915.6|13855.6|13915.6|13855.6|13915.6|13855.6|0
1630948500000|2021-09-06 17:15:00|13915.7|13855.7|13915.7|13855.7|13915.7|13855.7|13915.7|13855.7|0
1631016000000|2021-09-07 12:00:00|13885.1|13861.1|13884.7|13844.7|13895.4|13861.1|13859.2|13807.9|18
1631016300000|2021-09-07 12:05:00|13884.5|13844.5|13884.5|13844.5|13884.5|13844.5|13884.5|13844.5|0
1631016600000|2021-09-07 12:10:00|13881.1|13857.1|13899.5|13839.5|13899.5|13865|13881.1|13839.5|6
1631017200000|2021-09-07 12:20:00|13874|13850|13947.1|13887.1|13961.1|13901.1|13874|13839.5|2
1631017500000|2021-09-07 12:25:00|13944.6|13884.6|13949.2|13889.2|13956.5|13896.5|13937.6|13877.6|2
1631017800000|2021-09-07 12:30:00|13959.2|13899.2|13949.5|13909.5|13997|13937|13949.3|13899.2|12
1631018100000|2021-09-07 12:35:00|13924|13900|13901.7|13841.7|13987.8|13927.8|13897|13837|8
1631018400000|2021-09-07 12:40:00|13902|13842|13931.9|13871.9|13954.4|13894.4|13902|13842|3
1631018700000|2021-09-07 12:45:00|13927.1|13867.1|13932.1|13872.1|13934.6|13874.6|13922.1|13862.1|0
1631019000000|2021-09-07 12:50:00|13927.1|13867.1|13954.6|13894.6|13954.6|13894.6|13912.1|13852.1|0
1631019300000|2021-09-07 12:55:00|13974.8|13914.8|13963.8|13903.8|14035.9|13975.9|13954.6|13894.6|1
1631019600000|2021-09-07 13:00:00|13928.4|13888.4|13904.6|13844.6|13928.4|13888.4|13902.1|13842.1|5
1631019900000|2021-09-07 13:05:00|13907.1|13847.1|13907.1|13847.1|13907.1|13847.1|13907.1|13847.1|0
1631020200000|2021-09-07 13:10:00|13901.7|13861.7|13957.1|13897.1|13957.1|13897.1|13901.7|13854.6|3
1631020500000|2021-09-07 13:15:00|13969.8|13909.8|13969.8|13909.8|13969.8|13909.8|13969.8|13909.8|0
1631020800000|2021-09-07 13:20:00|13967.1|13907.1|13949.6|13889.6|13969.6|13909.6|13949.6|13889.6|0
1631021100000|2021-09-07 13:25:00|13947.1|13887.1|13947.1|13887.1|13949.6|13889.6|13947.1|13887.1|0
1631021400000|2021-09-07 13:30:00|13944.8|13884.8|13939.6|13899.6|13962.1|13902.1|13914.1|13879.4|4
1631021700000|2021-09-07 13:35:00|13927|13903|13972.7|13912.7|13992.5|13949.6|13926.6|13902.1|8
1631022000000|2021-09-07 13:40:00|13972.1|13912.1|13986.9|13946.9|13986.9|13946.9|13943.5|13892.1|4
1631022300000|2021-09-07 13:45:00|13987.1|13947.1|13987.1|13947.1|13987.1|13947.1|13987.1|13947.1|0
1631022600000|2021-09-07 13:50:00|||||||||2
1631022900000|2021-09-07 13:55:00|14004|13944|14033.5|13973.5|14033.5|13973.5|14004|13944|6
1631023200000|2021-09-07 14:00:00|14016.2|13956.2|13999.1|13939.1|14033.5|13973.5|13974.1|13937.1|10
1631023500000|2021-09-07 14:05:00|13999.4|13939.4|14021|13961|14021|13961|13959.6|13899.6|3
1631023800000|2021-09-07 14:10:00|14034.8|13974.8|13989.6|13929.6|14038.5|13978.5|13987.1|13927.1|2
1631024100000|2021-09-07 14:15:00|13987.1|13927.1|13973.1|13913.1|13987.1|13927.1|13973.1|13913.1|0
1631024400000|2021-09-07 14:20:00|13970.6|13910.6|13953.1|13913.1|13970.6|13916|13953.1|13910.6|0
1631024700000|2021-09-07 14:25:00|13952.7|13912.7|13945.6|13885.6|13952.7|13912.7|13943.3|13883.3|2
1631025000000|2021-09-07 14:30:00|13943.1|13903.1|14018.1|13978.1|14025.8|13978.1|13937.4|13903.1|13
1631025300000|2021-09-07 14:35:00|14012.4|13988.4|14192.7|14152.7|14192.7|14158.4|14012.4|13985.6|21
1631025600000|2021-09-07 14:40:00|14195.2|14155.2|14183.1|14123.1|14197.7|14167.8|14165.1|14123.1|6
1631025900000|2021-09-07 14:45:00|14163.9|14123.9|14163.1|14123.1|14183.1|14123.9|14163.1|14117.7|2
1631026200000|2021-09-07 14:50:00|14188.1|14128.1|14188.1|14128.1|14188.1|14128.1|14188.1|14128.1|1
1631026500000|2021-09-07 14:55:00|14182.7|14142.7|14261.4|14201.4|14271.4|14234.4|14177.6|14142.7|43
1631026800000|2021-09-07 15:00:00|14256.8|14196.8|14183.1|14143.1|14272.4|14240.1|14183.1|14140.6|6
1631027100000|2021-09-07 15:05:00|14183.9|14123.9|14165.6|14125.6|14183.9|14126.2|14165.6|14123.1|0
1631027400000|2021-09-07 15:10:00|14173.3|14113.3|14181.8|14121.8|14236.4|14193.9|14162.1|14113.1|4
1631027700000|2021-09-07 15:15:00|14174.3|14114.3|14179.7|14119.7|14192|14132|14129.2|14105.2|15
1631028000000|2021-09-07 15:20:00|14172.2|14112.2|14161.1|14101.1|14172.2|14112.2|14161|14101|3
1631028600000|2021-09-07 15:30:00|14160.3|14120.3|14160.7|14120.7|14160.7|14120.7|14160.3|14120.3|0
1631028900000|2021-09-07 15:35:00|14160.5|14120.5|14156.1|14096.1|14160.5|14123.9|14138.6|14093.6|2
1631029200000|2021-09-07 15:40:00|14124.2|14100.2|14141.1|14101.1|14153.4|14101.3|14124.2|14093.4|1
1631029500000|2021-09-07 15:45:00|14137.9|14113.9|14168.4|14108.4|14168.4|14113.9|14137.9|14105.9|1
1631029800000|2021-09-07 15:50:00|14160.7|14120.7|14232.2|14172.2|14237.8|14190.3|14160.7|14109|21
1631030100000|2021-09-07 15:55:00|14213.8|14153.8|14202.8|14142.8|14213.8|14153.8|14202.8|14142.8|0
1631030400000|2021-09-07 16:00:00|14200.5|14140.5|14202.8|14142.8|14202.8|14142.8|14200.5|14140.5|0
1631030700000|2021-09-07 16:05:00|14203|14143|14232.8|14208.8|14236.4|14208.8|14203|14143|12
1631031000000|2021-09-07 16:10:00|14239.8|14215.8|14287.3|14263.3|14294.9|14263.3|14239.8|14215.8|17
1631031300000|2021-09-07 16:15:00|14289.6|14265.6|14278.2|14218.2|14292.3|14268.3|14253|14193|5
1631031600000|2021-09-07 16:20:00|14280.7|14220.7|14237.4|14177.4|14300.1|14251|14235.1|14175.1|9
1631031900000|2021-09-07 16:25:00|14238|14178|14271.4|14211.4|14273.5|14213.5|14238|14178|12
1631032200000|2021-09-07 16:30:00|14271.6|14211.6|14304.5|14244.5|14312|14252|14270.3|14210.3|9
1631032500000|2021-09-07 16:35:00|14304.3|14244.3|14301.8|14241.8|14304.3|14244.3|14299.1|14239.1|2
1631032800000|2021-09-07 16:40:00|14275.7|14235.7|14254.5|14194.5|14306.8|14246.8|14252.2|14192.2|4
1631033100000|2021-09-07 16:45:00|14252.2|14192.2|14247.6|14187.6|14252.2|14192.2|14247.6|14187.6|1
1631033400000|2021-09-07 16:50:00|14243|14183|14249.7|14189.7|14249.7|14189.7|14233.6|14173.6|0
1631033700000|2021-09-07 16:55:00|14249.8|14189.8|14249.8|14189.8|14249.8|14189.8|14249.8|14189.8|0
1631034000000|2021-09-07 17:00:00|14252.1|14192.1|14254.4|14194.4|14254.4|14194.4|14252.1|14192.1|0
1631034300000|2021-09-07 17:05:00|14261.3|14201.3|14261.3|14201.3|14261.3|14201.3|14261.3|14201.3|0
1631034600000|2021-09-07 17:10:00|14253.6|14213.6|14290.1|14230.1|14290.1|14242.4|14250.2|14213.6|16
1631034900000|2021-09-07 17:15:00|14289.9|14229.9|14309.3|14249.3|14309.3|14260.6|14284.6|14229.9|1
1631035200000|2021-09-07 17:20:00|14296.6|14256.6|14246.5|14222.5|14296.6|14256.6|14246.5|14214.9|3
1631035500000|2021-09-07 17:25:00|14246.7|14222.7|14182.1|14122.1|14257.2|14222.7|14161.8|14109.7|28
1631035800000|2021-09-07 17:30:00|14184.4|14124.4|14294|14270|14294|14270|14184.4|14124.4|24
1631036100000|2021-09-07 17:35:00|14296.3|14272.3|14320.1|14280.1|14320.1|14285|14296.3|14269.5|6
1631036400000|2021-09-07 17:40:00|14309.8|14285.8|14099.7|14075.7|14309.8|14285.8|14099.7|14075.7|31
1631036700000|2021-09-07 17:45:00|14095.1|14071.1|14159|14099|14159|14099|14040.8|14001.7|18
1631037000000|2021-09-07 17:50:00|14167.1|14107.1|14361.9|14337.9|14361.9|14337.9|14167.1|14107.1|30
1631037300000|2021-09-07 17:55:00|14359.4|14335.4|14285.7|14225.7|14359.9|14335.4|14280.5|14220.5|20
1631102400000|2021-09-08 12:00:00|14304.6|14244.6|14016.5|13956.5|14304.6|14244.6|14016.5|13956.5|70
1631102700000|2021-09-08 12:05:00|14019|13959|14004|13964|14034|13974|13991|13958|9
1631103000000|2021-09-08 12:10:00|14004.7|13964.7|14029|13969|14029|13974|14004.7|13959|2
1631103300000|2021-09-08 12:15:00|14024|13984|14029|13969|14029|13984|14021.5|13964.2|0
1631103600000|2021-09-08 12:20:00|14036.5|13976.5|14041.5|13981.5|14044|13984|14036.5|13976.5|6
1631103900000|2021-09-08 12:25:00|14043.8|13983.8|14047.2|13987.2|14047.2|14014.5|14033.5|13981.5|10
1631104200000|2021-09-08 12:30:00|14049.5|13989.5|14056.7|13996.7|14056.7|13996.7|14049.5|13989.5|1
1631104500000|2021-09-08 12:35:00|14059.2|13999.2|14101.5|14061.5|14109.5|14074.5|14059.2|13999.2|13
1631104800000|2021-09-08 12:40:00|14096.5|14056.5|14054.2|13994.2|14096.5|14064.5|14054.2|13994.2|12
1631105100000|2021-09-08 12:45:00|14049.5|13989.5|13904|13844|14049.5|13989.5|13869.2|13826.5|44
1631105400000|2021-09-08 12:50:00|13905.6|13845.6|14003.1|13943.1|14003.1|13943.1|13896.1|13836.1|7
1631105700000|2021-09-08 12:55:00|13994.1|13934.1|13966.6|13906.6|13994.1|13934.1|13951.1|13891.1|2
1631106000000|2021-09-08 13:00:00|13961.6|13901.6|13944.1|13884.1|13985.6|13925.6|13931.6|13871.6|0
1631106300000|2021-09-08 13:05:00|13930.5|13870.5|13932|13872|13982|13922|13928|13868|0
1631106600000|2021-09-08 13:10:00|13946.1|13886.1|13887.3|13827.3|13946.1|13886.1|13879.6|13819.6|5
1631106900000|2021-09-08 13:15:00|13884.8|13824.8|13907.5|13847.5|14016.8|13956.8|13884.8|13824.8|19
1631107200000|2021-09-08 13:20:00|13905|13845|13788.5|13728.5|13905|13849.6|13736|13712|16
1631107500000|2021-09-08 13:25:00|13793.1|13733.1|13855.7|13795.7|13855.7|13795.7|13792.4|13732.4|17
1631107800000|2021-09-08 13:30:00|13855.5|13795.5|13873|13813|13873|13813|13831.4|13771.4|3
1631108100000|2021-09-08 13:35:00|13878|13818|13870.5|13810.5|13968.6|13908.6|13856.9|13796.9|14
1631108400000|2021-09-08 13:40:00|13865.8|13805.8|13848.6|13788.6|13865.8|13805.8|13848.6|13788.6|1
1631109000000|2021-09-08 13:50:00|13847.9|13787.9|13852.4|13792.4|13852.4|13792.4|13847.9|13787.9|0
1631109600000|2021-09-08 14:00:00|13852.2|13792.2|13871.3|13811.3|13871.3|13811.3|13844.7|13784.7|9
1631109900000|2021-09-08 14:05:00|13859.9|13799.9|13863.8|13803.8|13863.8|13803.8|13853.8|13793.8|3
1631110500000|2021-09-08 14:15:00|13863.5|13803.5|13936|13876|13938.5|13878.5|13863.5|13803.5|5
1631110800000|2021-09-08 14:20:00|13940.6|13880.6|13936.8|13876.8|13941|13881|13936|13876|0
1631111100000|2021-09-08 14:25:00|13928.8|13868.8|13926.5|13866.5|13928.8|13868.8|13926.5|13866.5|3
1631111400000|2021-09-08 14:30:00|13926.3|13866.3|13872.9|13812.9|13926.3|13866.3|13872.9|13812.9|17
1631111700000|2021-09-08 14:35:00|13872.6|13812.6|13837.6|13797.6|13872.6|13812.6|13832.1|13795.1|4
1631112000000|2021-09-08 14:40:00|13836.7|13796.7|13851.2|13791.2|13853.5|13808.5|13831.2|13791.2|2
1631112300000|2021-09-08 14:45:00|13848.7|13788.7|13848.7|13788.7|13848.7|13788.7|13848.7|13788.7|0
1631112600000|2021-09-08 14:50:00|13848|13788|13848|13788|13848|13788|13848|13788|0
1631112900000|2021-09-08 14:55:00|13850.3|13790.3|13888.2|13828.2|13888.2|13828.2|13842.6|13790.3|1
1631113200000|2021-09-08 15:00:00|13875.9|13835.9|13875.9|13835.9|13875.9|13835.9|13875.9|13835.9|0
1631113800000|2021-09-08 15:10:00|13878.2|13838.2|13880.5|13840.5|13880.5|13840.5|13878.2|13838.2|0
1631114100000|2021-09-08 15:15:00|13877.1|13853.1|13839|13799|13880|13856|13836|13786.5|9
1631114400000|2021-09-08 15:20:00|13840.9|13800.9|13868.5|13808.5|13869|13809|13840.9|13800.9|1
1631114700000|2021-09-08 15:25:00|13876|13816|13875.5|13851.5|13883.5|13851.5|13875.5|13816|1
1631115000000|2021-09-08 15:30:00|13875.4|13815.4|13876|13816|13876|13816|13848.5|13808.5|3
1631115300000|2021-09-08 15:35:00|13878.5|13818.5|13943.5|13883.5|13971.3|13911.3|13878.5|13818.5|7
1631115600000|2021-09-08 15:40:00|13952.6|13892.6|13953.5|13893.5|13953.5|13893.5|13952.6|13892.6|0
1631115900000|2021-09-08 15:45:00|13953.6|13893.6|13953.6|13893.6|13953.6|13893.6|13953.6|13893.6|0
1631116200000|2021-09-08 15:50:00|13928.7|13868.7|13963.6|13903.6|13963.6|13903.6|13926.1|13866.1|1
1631116500000|2021-09-08 15:55:00|13961.3|13901.3|13958.6|13898.6|13961.3|13901.3|13958.6|13898.6|0
1631116800000|2021-09-08 16:00:00|13960.8|13900.8|13976.1|13916.1|13990.8|13930.8|13928.6|13868.6|3
1631117100000|2021-09-08 16:05:00|13987.6|13927.6|13994|13934|13994|13934|13987.6|13927.6|0
1631117400000|2021-09-08 16:10:00|13994.1|13934.1|13988.8|13928.8|13994.1|13934.1|13981.3|13921.3|0
1631117700000|2021-09-08 16:15:00|13982|13922|13974.1|13914.1|13983.8|13923.8|13973.8|13913.8|2
1631118000000|2021-09-08 16:20:00|13971.6|13911.6|13934.1|13874.1|13971.6|13911.6|13934.1|13874.1|1
1631118300000|2021-09-08 16:25:00|13931.8|13871.8|13847.5|13807.5|13933.8|13873.8|13847.5|13807.5|13
1631118600000|2021-09-08 16:30:00|||||||||3
1631118900000|2021-09-08 16:35:00|13909.5|13849.5|13870.3|13810.3|13915|13855|13870|13810|6
1631119200000|2021-09-08 16:40:00|13818.7|13758.7|13760.6|13720.6|13818.7|13764.5|13757.2|13710.9|24
1631119500000|2021-09-08 16:45:00|13760.7|13720.7|13801.7|13761.7|13801.7|13761.7|13760.7|13718.2|8
1631119800000|2021-09-08 16:50:00|13795.4|13735.4|13780.2|13720.2|13795.4|13735.4|13772.4|13720.2|1
1631120100000|2021-09-08 16:55:00|13765.7|13725.7|13775.9|13715.9|13788.2|13728.2|13740.4|13715.9|21
1631120400000|2021-09-08 17:00:00|13705.9|13681.9|13714.6|13674.6|13730.5|13694.3|13695|13667.1|43
1631120700000|2021-09-08 17:05:00|13720.1|13660.1|13639.6|13579.6|13720.1|13664.5|13579.8|13555.8|19
1631121000000|2021-09-08 17:10:00|13639.9|13579.9|13575.8|13551.8|13657.6|13597.6|13575.8|13551.8|7
1631121300000|2021-09-08 17:15:00|13569|13545|13646.1|13586.1|13646.1|13586.1|13568.3|13517.3|12
1631121600000|2021-09-08 17:20:00|13646.8|13586.8|13674.3|13634.3|13674.6|13634.6|13641.8|13581.8|5
1631121900000|2021-09-08 17:25:00|13661.3|13637.3|13651.3|13627.3|13673.6|13637.3|13631.3|13594.3|12
1631122200000|2021-09-08 17:30:00|13653.6|13629.6|13654.3|13614.3|13665.6|13641.6|13648.1|13609.3|9
1631122500000|2021-09-08 17:35:00|13651.8|13611.8|13648.8|13624.8|13651.8|13624.8|13648.4|13611.8|2
1631122800000|2021-09-08 17:40:00|13678.1|13618.1|13651.6|13611.6|13693.6|13633.6|13636.6|13610.9|3
1631123100000|2021-09-08 17:45:00|13654.1|13614.1|13654.1|13614.1|13654.1|13614.1|13654.1|13614.1|0
1631123400000|2021-09-08 17:50:00|13639.4|13615.4|13679.9|13619.9|13687.4|13627.4|13636.4|13608.7|13
1631123700000|2021-09-08 17:55:00|13677.6|13617.6|13650.1|13590.1|13677.6|13617.6|13617.6|13557.6|29
1631188800000|2021-09-09 12:00:00|13704.3|13644.3|13657.1|13597.1|13749.3|13689.3|13649.3|13597.1|14
1631189100000|2021-09-09 12:05:00|13629.1|13605.1|13754.4|13694.4|13754.4|13694.4|13629.1|13605.1|4
1631189400000|2021-09-09 12:10:00|13754.1|13694.1|13754.1|13694.1|13756.6|13696.6|13754.1|13694.1|1
1631189700000|2021-09-09 12:15:00|13758.6|13698.6|13758.8|13698.8|13758.8|13698.8|13758.6|13698.6|0
1631190000000|2021-09-09 12:20:00|13756.3|13696.3|13778.8|13718.8|13778.8|13721.3|13753.8|13693.8|2
1631190300000|2021-09-09 12:25:00|13778.9|13718.9|13778.9|13718.9|13778.9|13718.9|13776.4|13716.4|0
1631190600000|2021-09-09 12:30:00|13776.4|13716.4|13778.6|13718.6|13778.6|13718.6|13776.1|13716.1|0
1631190900000|2021-09-09 12:35:00|13776.4|13716.4|13821.7|13761.7|13821.7|13761.7|13776.1|13716.1|10
1631191200000|2021-09-09 12:40:00|13819.2|13759.2|13830.8|13770.8|13833.3|13773.3|13810|13750|2
1631191500000|2021-09-09 12:45:00|13837.5|13777.5|13835.9|13775.9|13838.6|13778.6|13835.8|13775.8|2
1631191800000|2021-09-09 12:50:00|13844.8|13784.8|13910.9|13850.9|13912.8|13852.8|13844.8|13784.8|9
1631192100000|2021-09-09 12:55:00|13913.1|13853.1|13913.4|13853.4|13913.4|13853.4|13913.1|13853.1|0
1631192400000|2021-09-09 13:00:00|13906.7|13846.7|13857|13797|13925.9|13865.9|13857|13797|10
1631192700000|2021-09-09 13:05:00|13852.3|13792.3|13827|13767|13852.3|13792.3|13822.3|13764.8|3
1631193000000|2021-09-09 13:10:00|13797.3|13737.3|13778.1|13718.1|13797.3|13737.3|13778.1|13718.1|15
1631193300000|2021-09-09 13:15:00|13775.9|13715.9|13750.6|13710.6|13775.9|13715.9|13750.6|13706.7|3
1631193600000|2021-09-09 13:20:00|13724.8|13700.8|13735.6|13695.6|13735.6|13700.8|13724.8|13695.1|13
1631193900000|2021-09-09 13:25:00|13730.1|13706.1|13760.7|13700.7|13761.5|13721.2|13730.1|13700.7|5
1631194200000|2021-09-09 13:30:00|13758.4|13698.4|13770.7|13710.7|13770.7|13710.7|13727.7|13695.7|2
1631194800000|2021-09-09 13:40:00|13768.4|13708.4|13765.7|13705.7|13768.4|13708.4|13765.7|13705.7|3
1631195100000|2021-09-09 13:45:00|13765.4|13705.4|13743.2|13703.2|13765.4|13705.4|13743.2|13696|2
1631195400000|2021-09-09 13:50:00|13742.6|13702.6|13705.4|13645.4|13743.2|13703.2|13651.9|13617.4|28
1631195700000|2021-09-09 13:55:00|13706.5|13646.5|13708.5|13648.5|13711|13665.2|13704|13644|4
1631196000000|2021-09-09 14:00:00|13704|13644|13715.7|13655.7|13715.7|13687.9|13687.4|13641.3|7
1631196600000|2021-09-09 14:10:00|||||||||1
1631196900000|2021-09-09 14:15:00|13710.2|13670.2|13794.9|13734.9|13797.4|13740.4|13710.2|13670.2|13
1631197500000|2021-09-09 14:25:00|13792.4|13732.4|13824.9|13764.9|13827.2|13767.2|13779.2|13730.2|5
1631197800000|2021-09-09 14:30:00|13827.2|13767.2|13810.2|13750.2|13827.2|13770.4|13794.4|13744.1|6
1631198100000|2021-09-09 14:35:00|13808|13748|13798.3|13738.3|13808|13748|13798.3|13738.3|0
1631198400000|2021-09-09 14:40:00|13780.8|13740.8|13800.8|13740.8|13800.8|13746.6|13755.9|13731.4|21
1631198700000|2021-09-09 14:45:00|13815.8|13755.8|13756.9|13696.9|13815.8|13755.8|13756.9|13696.9|4
1631199000000|2021-09-09 14:50:00|13737.2|13697.2|13712.2|13672.2|13737.2|13697.2|13706.4|13646.4|7
1631199300000|2021-09-09 14:55:00|13711.7|13687.7|13711.7|13687.7|13711.7|13687.7|13711.7|13687.7|0
1631199600000|2021-09-09 15:00:00|13712.3|13688.3|13712.3|13688.3|13739.2|13690.5|13712.3|13679.2|3
1631200200000|2021-09-09 15:10:00|13712|13688|13712.3|13688.3|13712.6|13688.6|13712|13688|3
1631200500000|2021-09-09 15:15:00|13731.7|13691.7|13747.8|13687.8|13750.3|13694.2|13731.7|13684.2|1
1631200800000|2021-09-09 15:20:00|13745.3|13685.3|13745.3|13685.3|13745.3|13685.3|13745.3|13685.3|0
1631201100000|2021-09-09 15:25:00|13752|13692|13745.3|13685.3|13752|13692|13745.3|13685.3|1
1631201400000|2021-09-09 15:30:00|13747.6|13687.6|13739.8|13715.8|13750.3|13715.8|13739.3|13685.3|0
1631201700000|2021-09-09 15:35:00|13771.2|13711.2|13770.1|13710.1|13771.2|13711.2|13770.1|13710.1|2
1631202000000|2021-09-09 15:40:00|13772.6|13712.6|13749.9|13725.9|13775.1|13727.6|13749.8|13712.6|3
1631202300000|2021-09-09 15:45:00|13752.4|13728.4|13762.9|13722.9|13762.9|13728.4|13747.4|13719.8|7
1631202600000|2021-09-09 15:50:00|13759.9|13735.9|13770.4|13730.4|13770.4|13735.9|13759.9|13730.1|0
1631203200000|2021-09-09 16:00:00|13772.6|13732.6|13772.6|13732.6|13772.6|13732.6|13772.6|13732.6|1
1631203500000|2021-09-09 16:05:00|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|13770.4|13730.4|0
1631203800000|2021-09-09 16:10:00|13759.9|13735.9|13734.6|13710.6|13759.9|13735.9|13734.6|13710.6|8
1631204100000|2021-09-09 16:15:00|13735.7|13711.7|13767.1|13707.1|13767.1|13711.7|13735.7|13704.9|1
1631204400000|2021-09-09 16:20:00|13769.3|13709.3|13749.6|13709.6|13770.4|13715.4|13739.1|13704|1
1631204700000|2021-09-09 16:25:00|13738.8|13714.8|13739.1|13715.1|13767.1|13715.4|13734.1|13702.1|5
1631205000000|2021-09-09 16:30:00|13742.7|13702.7|13759.6|13699.6|13759.6|13702.7|13742.1|13699.6|4
1631205300000|2021-09-09 16:35:00|13762.1|13702.1|13762.1|13702.1|13762.1|13702.1|13762.1|13702.1|0
1631205600000|2021-09-09 16:40:00|13764.3|13704.3|13769.6|13709.6|13769.6|13709.6|13764.3|13704.3|0
1631205900000|2021-09-09 16:45:00|13764.6|13704.6|13736.9|13712.9|13764.6|13715.4|13736.9|13704.6|0
1631206200000|2021-09-09 16:50:00|13731.9|13707.9|13754.9|13694.9|13754.9|13710.4|13724.7|13694.9|10
1631206500000|2021-09-09 16:55:00|13749.9|13709.9|13754.9|13694.9|13754.9|13709.9|13749.9|13694.9|0
1631206800000|2021-09-09 17:00:00|13742.4|13702.4|13754.9|13694.9|13759.9|13702.4|13742.4|13694.6|0
1631207100000|2021-09-09 17:05:00|13747.4|13707.4|13693.8|13633.8|13747.4|13707.4|13666.9|13619.9|13
1631207400000|2021-09-09 17:10:00|13694.9|13634.9|13720|13660|13722.5|13662.5|13685.8|13634.9|1
1631207700000|2021-09-09 17:15:00|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|13722.5|13662.5|0
1631208000000|2021-09-09 17:20:00|13720.2|13660.2|13722.5|13662.5|13722.5|13662.5|13720|13660|2
1631208300000|2021-09-09 17:25:00|13720.3|13660.3|13756.4|13696.4|13774.5|13741.9|13717.5|13657.5|18
1631208600000|2021-09-09 17:30:00|13756.7|13696.7|13736.7|13696.7|13756.7|13699.2|13736.7|13691.7|2
1631208900000|2021-09-09 17:35:00|13739.2|13699.2|13689.2|13649.2|13739.2|13702.2|13689.2|13641.4|15
1631209200000|2021-09-09 17:40:00|13688.6|13648.6|13696.7|13636.7|13696.7|13648.9|13683.9|13636.4|1
1631209500000|2021-09-09 17:45:00|13697|13637|13702|13642|13702|13642|13697|13637|2
1631209800000|2021-09-09 17:50:00|13702.3|13642.3|13725.6|13665.6|13727.5|13667.5|13702.3|13642.3|8
1631210100000|2021-09-09 17:55:00|13727.8|13667.8|13764.8|13704.8|13774.8|13715.3|13725.6|13665.6|8
1631275200000|2021-09-10 12:00:00|13719.8|13659.8|13789.5|13729.5|13792|13732|13719.8|13659.8|3
1631275500000|2021-09-10 12:05:00|13769.5|13709.5|13714.5|13674.5|13769.5|13709.5|13704|13669.5|5
1631275800000|2021-09-10 12:10:00|13704|13680|13717|13677|13717|13680.6|13704|13677|1
1631276400000|2021-09-10 12:20:00|13717.3|13677.3|13754.5|13694.5|13814.5|13760|13717.3|13677|9
1631276700000|2021-09-10 12:25:00|13761.7|13701.7|14083.6|14023.6|14123.6|14063.6|13761.7|13701.7|49
1631277000000|2021-09-10 12:30:00|14076.1|14016.1|14106.4|14046.4|14106.4|14046.4|14017.8|13983.6|6
1631277300000|2021-09-10 12:35:00|14108.6|14048.6|14078.3|14018.3|14126.1|14066.1|14076.1|14016.1|6
1631277600000|2021-09-10 12:40:00|14080.5|14020.5|14074.6|14034.6|14080.5|14037.1|14071.5|14011.5|2
1631277900000|2021-09-10 12:45:00|14073.7|14013.7|14046.8|13986.8|14076.2|14016.2|13994.6|13934.6|33
1631278200000|2021-09-10 12:50:00|14047.4|13987.4|14074.6|14014.6|14074.6|14017.4|14047.4|13987.4|1
1631278500000|2021-09-10 12:55:00|14074.9|14014.9|14075.6|14015.6|14075.9|14015.9|14074.9|14014.9|3
1631278800000|2021-09-10 13:00:00|14070.6|14010.6|14055.6|13995.6|14078.1|14018.1|14053.1|13993.1|14
1631279100000|2021-09-10 13:05:00|14057.7|13997.7|14143.1|14083.1|14179|14119|14042.8|13988.1|35
1631279400000|2021-09-10 13:10:00|14145.3|14085.3|14091.2|14031.2|14154.9|14094.9|14073.2|14031.2|13
1631279700000|2021-09-10 13:15:00|14086.2|14026.2|14088.7|14028.7|14093.4|14033.4|14046.2|13986.2|4
1631280000000|2021-09-10 13:20:00|14083.7|14023.7|14063.7|14003.7|14091.2|14031.2|14036.2|13976.2|6
1631280300000|2021-09-10 13:25:00|14068.1|14008.1|14053.2|14029.2|14081.2|14029.2|14053.2|14008.1|1
1631280600000|2021-09-10 13:30:00|14099.6|14039.6|14093.7|14033.7|14123.7|14063.7|14093.7|14033.7|12
1631280900000|2021-09-10 13:35:00|14089.4|14029.4|14056.5|13996.5|14089.4|14029.4|14056.2|13996.2|3
1631281200000|2021-09-10 13:40:00|14043.4|13983.4|14006.9|13946.9|14043.4|13983.4|14006.9|13946.9|1
1631281500000|2021-09-10 13:45:00|14004.7|13944.7|14028.8|13968.8|14028.8|13968.8|13993.8|13934.7|3
1631281800000|2021-09-10 13:50:00|14033.1|13973.1|13997.5|13937.5|14053.7|13993.7|13996.1|13937.5|11
1631282100000|2021-09-10 13:55:00|13977.5|13935.4|14019.4|13959.4|14019.4|13959.4|13975|13935|7
1631282400000|2021-09-10 14:00:00|14016.9|13956.9|13997.2|13937.2|14016.9|13956.9|13997.2|13937.2|3
1631282700000|2021-09-10 14:05:00|13966.2|13942.2|13950.5|13926.5|13966.2|13942.2|13950.5|13926.5|3
1631283000000|2021-09-10 14:10:00|13955.4|13895.4|13952.9|13892.9|13959.8|13899.8|13952.3|13892.3|6
1631283600000|2021-09-10 14:20:00|13946.4|13886.4|13945.7|13885.7|13948.2|13898.2|13938.2|13885.7|5
1631284200000|2021-09-10 14:30:00|13955.7|13895.7|13981.1|13921.1|13981.1|13926.2|13948.3|13895.7|8
1631284500000|2021-09-10 14:35:00|13980.8|13920.8|13981.1|13921.1|13981.1|13921.1|13980.8|13920.8|0
1631284800000|2021-09-10 14:40:00|13963.3|13923.3|13963.3|13923.3|13963.3|13923.3|13963.3|13923.3|0
1631285100000|2021-09-10 14:45:00|13942.8|13918.8|13938.3|13898.3|13942.8|13918.8|13938.3|13898.3|2
1631285400000|2021-09-10 14:50:00|||||||||1
1631285700000|2021-09-10 14:55:00|13946.1|13886.1|13945.8|13885.8|13946.1|13886.1|13945.8|13885.8|1
1631286000000|2021-09-10 15:00:00|13920.3|13896.3|13933.3|13873.3|13934.5|13896.3|13905.5|13863.3|4
1631286300000|2021-09-10 15:05:00|13910.2|13870.2|13892.8|13868.8|13910.2|13870.2|13892.8|13868.3|1
1631286900000|2021-09-10 15:15:00|13920.5|13880.5|13920.3|13896.3|13923.7|13898.8|13920.3|13880.5|6
1631287200000|2021-09-10 15:20:00|13920.4|13896.4|13913.4|13873.4|13925.9|13896.4|13910.9|13850.9|10
1631287500000|2021-09-10 15:25:00|13918.5|13878.5|13980.9|13920.9|13980.9|13920.9|13918.5|13878.5|2
1631287800000|2021-09-10 15:30:00|13983.1|13923.1|13983.4|13923.4|13983.4|13923.4|13983.1|13923.1|0
1631288100000|2021-09-10 15:35:00|13965.9|13905.9|13965.9|13905.9|13965.9|13905.9|13965.9|13905.9|2
1631288700000|2021-09-10 15:45:00|13963.7|13903.7|13955.9|13895.9|13963.7|13903.7|13955.9|13895.9|0
1631289000000|2021-09-10 15:50:00|13955.4|13931.4|13978.4|13938.4|14020.6|13960.6|13955.4|13924.6|3
1631289300000|2021-09-10 15:55:00|13978.8|13938.8|14057.5|14017.5|14057.5|14019.5|13978.8|13938.8|7
1631289600000|2021-09-10 16:00:00|14025|13965|14011.3|13951.3|14025|13965|14006.3|13946.3|3
1631289900000|2021-09-10 16:05:00|14009.1|13949.1|13999.1|13939.1|14011.3|13951.3|13998.8|13938.8|0
1631290200000|2021-09-10 16:10:00|13998.8|13938.8|14001.3|13941.3|14006.3|13946.3|13998.8|13938.8|1
1631290500000|2021-09-10 16:15:00|14010|13950|14011.3|13951.3|14011.3|13951.3|14003.8|13943.8|3
1631290800000|2021-09-10 16:20:00|14017.8|13957.8|14013.8|13953.8|14021.3|13961.3|14013.8|13953.8|1
1631291100000|2021-09-10 16:25:00|14020.3|13960.3|14031.3|13971.3|14031.3|13971.3|14015.1|13955.1|6
1631291400000|2021-09-10 16:30:00|14037.9|13977.9|14031.3|13971.3|14037.9|13977.9|14031.3|13971.3|6
1631292000000|2021-09-10 16:40:00|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|14031.4|13971.4|0
1631292300000|2021-09-10 16:45:00|14035.7|13975.7|14057.1|14033.1|14057.1|14033.1|14028.5|13973.9|9
1631292600000|2021-09-10 16:50:00|14057.4|14033.4|14081.4|14041.4|14082|14054.4|14057.4|14033.4|16
1631292900000|2021-09-10 16:55:00|14070.9|14046.9|14076.4|14016.4|14076.4|14046.9|14070.9|14016.4|7
1631293200000|2021-09-10 17:00:00|14056.4|14019.4|14056.4|14016.4|14056.4|14020|14043.4|14015.7|16
1631293500000|2021-09-10 17:05:00|14043.1|14019.1|14086.4|14026.4|14093.9|14041.4|14042.1|14003.6|15
1631293800000|2021-09-10 17:10:00|14084.2|14024.2|14084.2|14024.2|14084.2|14024.2|14066.4|14006.4|0
1631294100000|2021-09-10 17:15:00|14083.9|14023.9|14078.9|14018.9|14083.9|14023.9|14078.9|14018.9|0
1631294400000|2021-09-10 17:20:00|14061.4|14001.4|14061.4|14001.4|14061.4|14001.4|14061.4|14001.4|0
1631294700000|2021-09-10 17:25:00|14058.9|13998.9|14085.8|14025.8|14085.8|14031.1|14055.1|13998.6|6
1631295000000|2021-09-10 17:30:00|14090.8|14030.8|14079|14019|14108|14055.1|14073.3|14013.3|3
1631295300000|2021-09-10 17:35:00|14084|14024|14076|14052|14084|14052|14073.7|14017.4|1
1631295600000|2021-09-10 17:40:00|14078.7|14018.7|14076.5|14016.5|14079|14019|14076.5|14016.5|1
1631295900000|2021-09-10 17:45:00|14087.4|14027.4|14089|14029|14089|14029|14087.4|14027.4|3
1631296200000|2021-09-10 17:50:00|14089.3|14029.3|14089.3|14029.3|14089.3|14029.3|14089.3|14029.3|5
1631296500000|2021-09-10 17:55:00|14098|14038|14151.2|14091.2|14224.3|14164.3|14098|14038|25
1631534400000|2021-09-13 12:00:00|14242|14182|14227.5|14167.5|14242|14182|14152|14097|7
1631534700000|2021-09-13 12:05:00|14232.5|14172.5|14227.5|14187.5|14232.5|14200.5|14223.6|14172.5|1
1631535000000|2021-09-13 12:10:00|14208.4|14148.4|14195.2|14135.2|14208.4|14148.4|14194.7|14134.7|4
1631535300000|2021-09-13 12:15:00|14201.8|14141.8|14209.7|14149.7|14209.7|14149.7|14201.8|14141.8|2
1631535600000|2021-09-13 12:20:00|14215.9|14155.9|14187.5|14127.5|14215.9|14155.9|14187.5|14127.5|5
1631535900000|2021-09-13 12:25:00|14191.7|14131.7|14192.5|14132.5|14192.5|14132.5|14191.7|14131.7|0
1631536200000|2021-09-13 12:30:00|14192.6|14132.6|14187.6|14127.6|14192.6|14132.6|14187.6|14127.6|0
1631536500000|2021-09-13 12:35:00|14185.5|14125.5|14187.6|14127.6|14187.6|14127.6|14180.1|14120.1|0
1631536800000|2021-09-13 12:40:00|14185.1|14125.1|14170.1|14110.1|14185.1|14125.1|14158|14110.1|0
1631537100000|2021-09-13 12:45:00|14185.1|14125.1|14192.6|14152.6|14205.1|14155.1|14180.1|14120.1|3
1631537400000|2021-09-13 12:50:00|14179.6|14155.6|14157.6|14117.6|14181.9|14155.6|14157.6|14117.6|2
1631537700000|2021-09-13 12:55:00|14169.7|14109.7|14170.1|14110.1|14170.1|14120.6|14137.1|14109.7|9
1631538000000|2021-09-13 13:00:00|14174.2|14114.2|14185.1|14125.1|14187.6|14127.6|14174.2|14114.2|1
1631538300000|2021-09-13 13:05:00|14179|14119|14170.1|14110.1|14187.6|14127.6|14170.1|14110.1|1
1631538600000|2021-09-13 13:10:00|14157.6|14117.6|14215.1|14155.1|14215.1|14190.6|14157.6|14117.6|8
1631538900000|2021-09-13 13:15:00|14215.2|14155.2|14217.7|14157.7|14217.7|14157.7|14215.2|14155.2|0
1631539200000|2021-09-13 13:20:00|14220.2|14160.2|14230.2|14170.2|14230.2|14170.2|14220.2|14160.2|0
1631539500000|2021-09-13 13:25:00|14232.2|14172.2|14242.7|14182.7|14242.7|14182.7|14230.2|14170.2|12
1631539800000|2021-09-13 13:30:00|14255|14195|14261.8|14201.8|14282.5|14248|14255|14195|12
1631540100000|2021-09-13 13:35:00|14270|14210|14274.2|14214.2|14274.2|14214.2|14270|14210|4
1631540400000|2021-09-13 13:40:00|14278.3|14218.3|14284.2|14224.2|14284.2|14229.8|14253.8|14218.3|2
1631540700000|2021-09-13 13:45:00|14282.1|14222.1|14281.7|14221.7|14282.1|14222.1|14281.7|14221.7|0
1631541000000|2021-09-13 13:50:00|14277.9|14237.9|14290.7|14230.7|14295.8|14261.3|14277.8|14224.2|9
1631541300000|2021-09-13 13:55:00|14295.7|14235.7|14313.2|14253.2|14315.7|14261.5|14295.7|14235.7|2
1631541600000|2021-09-13 14:00:00|14312.3|14252.3|14285.7|14225.7|14312.3|14252.3|14275.8|14215.8|4
1631541900000|2021-09-13 14:05:00|14288.2|14228.2|14286.1|14226.1|14288.2|14228.2|14283.2|14223.2|1
1631542500000|2021-09-13 14:15:00|14284.1|14224.1|14290.3|14230.3|14294.4|14234.4|14284.1|14224.1|3
1631542800000|2021-09-13 14:20:00|14297.8|14237.8|14300.7|14240.7|14302.8|14248.6|14286.6|14234.1|0
1631543100000|2021-09-13 14:25:00|14303.2|14243.2|14302.8|14242.8|14303.2|14243.2|14301.2|14241.2|0
1631543400000|2021-09-13 14:30:00|14303.2|14243.2|14275.9|14215.9|14303.2|14271.2|14273.8|14213.8|7
1631543700000|2021-09-13 14:35:00|14273.8|14213.8|14251.3|14211.3|14275.9|14222.7|14246.7|14211.3|1
1631544000000|2021-09-13 14:40:00|14251.8|14211.8|14238.8|14178.8|14251.8|14214.8|14228.8|14168.8|9
1631544300000|2021-09-13 14:45:00|14238.9|14178.9|14241.4|14181.4|14241.4|14181.4|14238.9|14178.9|0
1631544600000|2021-09-13 14:50:00|14229.5|14205.5|14231.4|14171.4|14235.9|14206.9|14223.4|14171.4|14
1631544900000|2021-09-13 14:55:00|14221.6|14197.6|14236.4|14196.4|14236.4|14201.9|14221.6|14196.4|1
1631545200000|2021-09-13 15:00:00|14226.3|14202.3|14256.4|14196.4|14256.4|14206.9|14225.9|14195.9|15
1631545800000|2021-09-13 15:10:00|14244.3|14204.3|14240.9|14216.9|14244.3|14216.9|14240.9|14203.9|0
1631546100000|2021-09-13 15:15:00|14243|14219|14240.9|14216.9|14245.9|14221.9|14238.4|14214.4|12
1631546400000|2021-09-13 15:20:00|14241.4|14217.4|14240.9|14216.9|14243.4|14219.4|14240.9|14216.9|7
1631546700000|2021-09-13 15:25:00|14235.9|14211.9|14235.9|14211.9|14235.9|14211.9|14235.9|14211.9|1
1631547000000|2021-09-13 15:30:00|14246.4|14206.4|14246.4|14206.4|14246.4|14206.4|14246.4|14206.4|0
1631547300000|2021-09-13 15:35:00|14234.3|14210.3|14245.9|14221.9|14248.9|14221.9|14233.4|14208.9|3
1631547600000|2021-09-13 15:40:00|14251.9|14211.9|14241|14217|14251.9|14222|14241|14211.5|0
1631547900000|2021-09-13 15:45:00|14252.8|14192.8|14244|14204|14252.8|14204|14239|14191.5|2
1631548200000|2021-09-13 15:50:00|14231.9|14207.9|14231|14207|14231.9|14207.9|14228.9|14204.9|4
1631548500000|2021-09-13 15:55:00|14230.5|14206.5|14229|14169|14236.5|14206.5|14229|14169|2
1631548800000|2021-09-13 16:00:00|14231.5|14171.5|14239|14179|14239|14179|14231.5|14171.5|0
1631549100000|2021-09-13 16:05:00|14229.2|14205.2|14231|14207|14231|14207|14229.2|14205.2|0
1631549400000|2021-09-13 16:10:00|14228.1|14168.1|14227.7|14167.7|14228.1|14168.1|14220.6|14160.6|4
1631549700000|2021-09-13 16:15:00|14225.6|14165.6|14232.7|14172.7|14237.7|14177.7|14225.6|14165.6|4
1631550000000|2021-09-13 16:20:00|14234.7|14174.7|14229.7|14205.7|14242.7|14205.7|14229.2|14172.7|1
1631550300000|2021-09-13 16:25:00|14241.8|14201.8|14274.6|14214.6|14274.6|14214.6|14241.8|14194.8|12
1631550600000|2021-09-13 16:30:00|14284.6|14244.6|14258.4|14218.4|14292.1|14245.7|14255.5|14203.4|7
1631550900000|2021-09-13 16:35:00|14253.4|14229.4|14258.4|14234.4|14258.4|14234.4|14253.4|14229.4|0
1631551200000|2021-09-13 16:40:00|14254.3|14230.3|14253.4|14229.4|14254.3|14230.3|14253.4|14229.4|6
1631551500000|2021-09-13 16:45:00|14262.7|14202.7|14244.3|14204.3|14262.7|14204.3|14244.3|14199.3|4
1631551800000|2021-09-13 16:50:00|14240.7|14180.7|14237.7|14177.7|14241.8|14215.3|14233.2|14173.2|5
1631552100000|2021-09-13 16:55:00|14231.9|14191.9|14234.3|14210.3|14234.8|14210.3|14228.9|14191.9|4
1631552700000|2021-09-13 17:05:00|14244.3|14220.3|14240.7|14180.7|14246.8|14222.8|14240.7|14180.7|26
1631553000000|2021-09-13 17:10:00|14233.2|14173.2|14234.8|14174.8|14237.3|14177.3|14233.2|14173.2|2
1631553300000|2021-09-13 17:15:00|14236.8|14194.8|14238.9|14214.9|14248.9|14214.9|14234.8|14188.9|9
1631553600000|2021-09-13 17:20:00|14239.3|14215.3|14239.4|14215.4|14239.4|14215.4|14239.3|14215.3|0
1631553900000|2021-09-13 17:25:00|14256.4|14232.4|14236.9|14176.9|14260.3|14236.3|14236.9|14176.9|15
1631554200000|2021-09-13 17:30:00|14238.3|14178.3|14237.4|14177.4|14238.3|14178.3|14234.9|14174.9|0
1631554500000|2021-09-13 17:35:00|14235.3|14175.3|14237.4|14177.4|14237.4|14177.4|14234.9|14174.9|0
1631554800000|2021-09-13 17:40:00|14234.9|14174.9|14234.9|14174.9|14237.4|14177.4|14234.9|14174.9|0
1631555100000|2021-09-13 17:45:00|14237.4|14177.4|14227.6|14203.6|14237.8|14203.6|14227.6|14174.9|1
1631555400000|2021-09-13 17:50:00|14229.8|14205.8|14260|14236|14269.6|14236|14229.8|14178.7|15
1631555700000|2021-09-13 17:55:00|14257.9|14233.9|14249.8|14189.8|14271.8|14236|14245.5|14185.5|12
1631620800000|2021-09-14 12:00:00|14320.3|14296.3|14356|14296|14367.5|14307.5|14320.3|14284.9|12
1631621100000|2021-09-14 12:05:00|14356.4|14296.4|14358.5|14298.5|14358.5|14298.5|14350.4|14290.4|0
1631621400000|2021-09-14 12:10:00|14352.4|14292.4|14346.5|14286.5|14358.5|14298.5|14342.4|14282.4|9
1631621700000|2021-09-14 12:15:00|14348.5|14288.5|14351|14291|14351|14291|14348.5|14288.5|0
1631622000000|2021-09-14 12:20:00|14344.9|14284.9|14312.7|14272.7|14345.4|14285.4|14312.7|14266.8|0
1631622300000|2021-09-14 12:25:00|14310.7|14270.7|14294.2|14254.2|14316.8|14270.7|14294.2|14248.7|2
1631622600000|2021-09-14 12:30:00|14293.7|14253.7|14293.7|14253.7|14316.8|14256.8|14293.7|14250.7|1
1631622900000|2021-09-14 12:35:00|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|14316.8|14256.8|1
1631623200000|2021-09-14 12:40:00|14297.2|14257.2|14350.4|14290.4|14350.4|14290.4|14281.2|14256.7|3
1631623500000|2021-09-14 12:45:00|14352.9|14292.9|14346.4|14286.4|14352.9|14292.9|14344.4|14284.4|0
1631623800000|2021-09-14 12:50:00|14350.4|14290.4|14353.9|14293.9|14353.9|14293.9|14342.8|14282.8|0
1631624100000|2021-09-14 12:55:00|14349.9|14289.9|14350.8|14290.8|14350.8|14290.8|14349.9|14289.9|0
1631624400000|2021-09-14 13:00:00|14353.3|14293.3|14362.4|14302.4|14372|14340|14343.3|14287.3|8
1631624700000|2021-09-14 13:05:00|14360.4|14300.4|14372|14312|14372.5|14324.5|14360.4|14300.4|0
1631625000000|2021-09-14 13:10:00|14364.5|14304.5|14330.8|14290.8|14364.5|14308.4|14330.3|14290.8|1
1631625300000|2021-09-14 13:15:00|14320.8|14296.8|14335.4|14275.4|14335.4|14296.8|14300.8|14274.9|5
1631625600000|2021-09-14 13:20:00|14333.4|14273.4|14328.8|14268.8|14335.4|14275.4|14328.8|14268.8|0
1631625900000|2021-09-14 13:25:00|14329.8|14269.8|14348.4|14288.4|14352.5|14292.5|14302.8|14269.8|3
1631626200000|2021-09-14 13:30:00|14348|14288|14361.5|14337.5|14372|14337.5|14348|14288|5
1631626500000|2021-09-14 13:35:00|14362|14302|14328.9|14268.9|14362|14302|14328.9|14268.9|1
1631626800000|2021-09-14 13:40:00|14329.3|14269.3|14372|14312|14372|14312|14302.8|14269.3|4
1631627100000|2021-09-14 13:45:00|14370|14310|14337.9|14313.9|14372|14319.9|14337.9|14291.9|1
1631627400000|2021-09-14 13:50:00|14333.9|14309.9|14333.3|14293.3|14333.9|14309.9|14321.3|14293.3|2
1631627700000|2021-09-14 13:55:00|14329.9|14289.9|14339.4|14299.4|14339.4|14309.9|14323.9|14289.9|2
1631628000000|2021-09-14 14:00:00|14333.9|14309.9|14344|14284|14346.9|14314.9|14333.5|14284|3
1631628600000|2021-09-14 14:10:00|14344.5|14284.5|14344.5|14284.5|14344.5|14284.5|14344.5|14284.5|0
1631629200000|2021-09-14 14:20:00|14334|14310|14337.5|14297.5|14344.5|14310|14334|14284.5|0
1631629500000|2021-09-14 14:25:00|14336.5|14312.5|14336.5|14312.5|14337.5|14312.5|14336.5|14297.5|0
1631629800000|2021-09-14 14:30:00|14339|14315|14361.5|14337.5|14368|14344|14339|14315|13
1631630400000|2021-09-14 14:40:00|14364.5|14324.5|14364.5|14324.5|14364.5|14324.5|14364.5|14324.5|1
1631630700000|2021-09-14 14:45:00|14354.5|14330.5|14293.9|14253.9|14364|14332.5|14293.9|14246|17
1631631000000|2021-09-14 14:50:00|14288.5|14228.5|14288.9|14228.9|14288.9|14237.9|14241.4|14202.4|15
1631631300000|2021-09-14 14:55:00|14283.9|14223.9|14321|14261|14323.5|14263.5|14283.9|14223.9|9
1631631600000|2021-09-14 15:00:00|14323.5|14263.5|14318.5|14294.5|14326.5|14294.5|14316.5|14261.5|2
1631632200000|2021-09-14 15:10:00|14352.6|14292.6|14326.5|14286.5|14359.5|14315|14326.5|14266.5|7
1631632500000|2021-09-14 15:15:00|||||||||2
1631632800000|2021-09-14 15:20:00|14324.5|14300.5|14326|14302|14326|14302|14324.5|14300.5|1
1631633100000|2021-09-14 15:25:00|14323.5|14299.5|14334.1|14274.1|14339.6|14299.6|14323.5|14274.1|14
1631633400000|2021-09-14 15:30:00|14337.1|14277.1|14337.1|14277.1|14337.1|14277.1|14337.1|14277.1|0
1631633700000|2021-09-14 15:35:00|14329.1|14269.1|14328.6|14268.6|14329.1|14269.1|14328.6|14268.6|6
1631634000000|2021-09-14 15:40:00|14329.1|14269.1|14329.1|14269.1|14329.1|14269.1|14329.1|14269.1|0
1631634300000|2021-09-14 15:45:00|14305|14281|14300.5|14276.5|14310|14286|14300.5|14276.5|2
1631634600000|2021-09-14 15:50:00|14298.5|14274.5|14298.5|14274.5|14298.5|14274.5|14298.5|14274.5|1
1631634900000|2021-09-14 15:55:00|14297.1|14273.1|14171.5|14131.5|14297.1|14273.1|14171.5|14122|33
1631635200000|2021-09-14 16:00:00|14161.5|14137.5|14237.4|14197.4|14263.5|14203.5|14156|14128.1|5
1631635500000|2021-09-14 16:05:00|14234|14194|14196.5|14136.5|14234|14194|14194|14134|2
1631635800000|2021-09-14 16:10:00|14194|14134|14204|14144|14204|14144|14194|14134|6
1631636100000|2021-09-14 16:15:00|14203.5|14143.5|14256.7|14196.7|14256.7|14196.7|14203.5|14143.5|17
1631636400000|2021-09-14 16:20:00|14266.2|14206.2|14271.2|14211.2|14271.7|14226.2|14263.2|14206.2|0
1631636700000|2021-09-14 16:25:00|14260.7|14236.7|14251.1|14227.1|14285.6|14251.1|14248.1|14218.1|9
1631637000000|2021-09-14 16:30:00|14250.6|14226.6|14250.6|14226.6|14250.6|14226.6|14250.6|14226.6|4
1631637300000|2021-09-14 16:35:00|14248.1|14224.1|14248.1|14224.1|14248.1|14224.1|14248.1|14224.1|4
1631637600000|2021-09-14 16:40:00|14245.6|14221.6|14250.6|14190.6|14251.6|14221.6|14245.6|14190.6|3
1631637900000|2021-09-14 16:45:00|14248.6|14188.6|14233.6|14193.6|14248.6|14193.6|14233.6|14186.1|0
1631638200000|2021-09-14 16:50:00|14233.1|14209.1|14250.1|14210.1|14250.1|14211.6|14233.1|14209.1|2
1631638500000|2021-09-14 16:55:00|||||||||1
1631638800000|2021-09-14 17:00:00|14252.1|14228.1|14272.1|14232.1|14276.1|14247.6|14250.1|14214.6|7
1631639100000|2021-09-14 17:05:00|14270.1|14230.1|14269.6|14245.6|14270.1|14245.6|14269.6|14230.1|2
1631639400000|2021-09-14 17:10:00|14271.6|14247.6|14250.6|14190.6|14272.1|14248.1|14248.1|14190.6|4
1631639700000|2021-09-14 17:15:00|14234.6|14194.6|14201.1|14161.1|14234.6|14194.6|14201.1|14156.1|0
1631640000000|2021-09-14 17:20:00|14229.2|14169.2|14250.6|14190.6|14250.6|14198.1|14229.2|14169.2|2
1631640300000|2021-09-14 17:25:00|14226.6|14202.6|14189.6|14165.6|14238.1|14202.6|14189.6|14165.6|16
1631640600000|2021-09-14 17:30:00|14189.7|14165.7|14189.7|14165.7|14189.7|14165.7|14189.7|14165.7|1
1631641200000|2021-09-14 17:40:00|14189.2|14165.2|14216.7|14156.7|14220.7|14172.1|14188.7|14154.2|8
1631641500000|2021-09-14 17:45:00|14214.7|14154.7|14158.7|14134.7|14214.7|14154.7|14158.7|14129.2|13
1631641800000|2021-09-14 17:50:00|14156.7|14132.7|14074.2|14014.2|14199.2|14139.2|14001.7|13941.7|21
1631642100000|2021-09-14 17:55:00|14076.7|14016.7|14034.7|13974.7|14089.2|14029.2|13954.2|13914.2|20
1631707200000|2021-09-15 12:00:00|14131.4|14071.4|14157.8|14097.8|14247.8|14187.8|14131.4|14071.4|9
1631707800000|2021-09-15 12:10:00|14151.8|14091.8|14140.3|14080.3|14152.8|14092.8|14132.8|14080.3|3
1631708100000|2021-09-15 12:15:00|14132.8|14092.8|14186.2|14126.2|14186.2|14126.2|14132.3|14080.3|6
1631708400000|2021-09-15 12:20:00|14187.8|14127.8|14209.2|14149.2|14210.3|14166.2|14164.8|14127.8|7
1631708700000|2021-09-15 12:25:00|14210.3|14150.3|14221.7|14161.7|14240.3|14180.3|14210.3|14150.3|1
1631709000000|2021-09-15 12:30:00|14219.8|14159.8|14228.2|14168.2|14235.7|14175.7|14219.8|14159.8|0
1631709600000|2021-09-15 12:40:00|14226.2|14166.2|14220.3|14160.3|14226.2|14166.2|14217.8|14157.8|0
1631709900000|2021-09-15 12:45:00|14222.3|14162.3|14322.8|14262.8|14322.8|14266.3|14222.3|14162.3|3
1631710200000|2021-09-15 12:50:00|14318.7|14278.7|14330.3|14270.3|14330.3|14284.4|14289.8|14255.8|6
1631710500000|2021-09-15 12:55:00|14322.3|14282.3|14345.3|14285.3|14352.8|14315.8|14319.8|14282.3|17
1631710800000|2021-09-15 13:00:00|14335.3|14275.3|14292.3|14252.3|14335.3|14275.3|14263.9|14203.9|4
1631711100000|2021-09-15 13:05:00|14294.3|14254.3|14315.2|14275.2|14325.2|14283.2|14289.3|14254.3|3
1631711400000|2021-09-15 13:10:00|14327.2|14267.2|14319.2|14279.2|14327.2|14281.1|14319.2|14267.2|0
1631711700000|2021-09-15 13:15:00|14331.1|14271.1|14331.1|14271.1|14331.1|14279.2|14319.2|14271.1|0
1631712000000|2021-09-15 13:20:00|14323.1|14283.1|14355.3|14315.3|14355.3|14318.3|14319.2|14271.7|4
1631712300000|2021-09-15 13:25:00|14322.8|14282.8|14361.8|14337.8|14374.3|14344.3|14322.8|14274.8|12
1631712600000|2021-09-15 13:30:00|14373.8|14333.8|14369.3|14329.3|14373.8|14339.8|14363.8|14329.3|5
1631712900000|2021-09-15 13:35:00|14371.3|14331.3|14474.2|14414.2|14479.2|14446.3|14369.3|14329.3|65
1631713200000|2021-09-15 13:40:00|14481.7|14421.7|14431.4|14371.4|14481.7|14428.9|14429.3|14371.4|10
1631713500000|2021-09-15 13:45:00|14435.4|14375.4|14435.4|14375.4|14435.4|14375.4|14435.4|14375.4|1
1631713800000|2021-09-15 13:50:00|14427.3|14403.3|14455.3|14415.3|14475.7|14428.3|14427.3|14398.3|14
1631714100000|2021-09-15 13:55:00|14453.3|14413.3|14397.4|14337.4|14453.3|14417.3|14347.9|14287.9|25
1631714400000|2021-09-15 14:00:00|14396.8|14336.8|14419.9|14359.9|14438.3|14378.3|14396.8|14336.8|8
1631714700000|2021-09-15 14:05:00|14412.4|14372.4|14362.4|14302.4|14412.4|14372.4|14357.4|14297.4|14
1631715000000|2021-09-15 14:10:00|14372.4|14312.4|14374.9|14314.9|14379.9|14319.9|14369.9|14309.9|1
1631715300000|2021-09-15 14:15:00|14369.9|14309.9|14372.4|14312.4|14374.9|14314.9|14369.9|14309.9|0
1631715900000|2021-09-15 14:25:00|14364.9|14304.9|14340.4|14280.4|14364.9|14304.9|14320.4|14260.4|4
1631716200000|2021-09-15 14:30:00|14329.9|14305.9|14362.9|14322.9|14370.9|14322.9|14329.9|14292.9|2
1631716500000|2021-09-15 14:35:00|14357.9|14317.9|14362.9|14322.9|14370.4|14322.9|14357.9|14309.9|4
1631716800000|2021-09-15 14:40:00|14382.9||14382.9||14382.9||14382.9||2
1631717100000|2021-09-15 14:45:00|14379|14319|14342.9|14302.9|14379|14320|14342.9|14290.9|4
1631717400000|2021-09-15 14:50:00|14342.4|14318.4|14370.4|14310.4|14370.4|14318.4|14340.3|14280.4|5
1631717700000|2021-09-15 14:55:00|14360.9|14300.9|14365.4|14325.4|14365.4|14331.4|14355.4|14300.9|2
1631718000000|2021-09-15 15:00:00|14360.9|14300.9|14355.4|14295.4|14360.9|14300.9|14345.2|14285.2|6
1631718300000|2021-09-15 15:05:00|14347.5|14287.5|14344.5|14284.5|14347.5|14287.5|14344.5|14284.5|4
1631718600000|2021-09-15 15:10:00|14346.5|14286.5|14342|14282|14346.5|14313|14311.5|14277.4|6
1631718900000|2021-09-15 15:15:00|14339.9|14299.9|14365|14305|14365|14305|14339.9|14299.9|5
1631719200000|2021-09-15 15:20:00|14365.6|14305.6|14365.6|14305.6|14365.6|14305.6|14365.6|14305.6|0
1631719800000|2021-09-15 15:30:00|14363.6|14303.6|14363.1|14303.1|14363.6|14303.6|14363.1|14303.1|1
1631720100000|2021-09-15 15:35:00|14361.1|14301.1|14342.5|14302.5|14361.1|14304.1|14342.5|14300|0
1631720400000|2021-09-15 15:40:00|14330|14270|14322.6|14262.6|14332.6|14272.6|14322.6|14262.6|3
1631720700000|2021-09-15 15:45:00|14320.1|14260.1|14317.6|14257.6|14320.1|14260.1|14317.6|14257.6|0
1631721000000|2021-09-15 15:50:00|14305.6|14265.6|14307.1|14283.1|14307.6|14283.1|14302.6|14262.6|4
1631721300000|2021-09-15 15:55:00|14311|14287|14352.6|14292.6|14355.1|14295.1|14311|14287|10
1631721600000|2021-09-15 16:00:00|14355.1|14295.1|14350.1|14290.1|14355.1|14295.1|14350.1|14290.1|0
1631721900000|2021-09-15 16:05:00|14342.6|14282.6|14342.6|14282.6|14345.1|14285.1|14342.6|14282.6|1
1631722200000|2021-09-15 16:10:00|14344.5|14284.5|14342.6|14282.6|14345.1|14285.1|14342.6|14282.6|0
1631722500000|2021-09-15 16:15:00|14314.6|14290.6|14342.6|14282.6|14342.6|14290.6|14314.6|14282.6|2
1631722800000|2021-09-15 16:20:00|14332.5|14308.5|14382.6|14322.6|14399|14339|14332.5|14308.5|8
1631723100000|2021-09-15 16:25:00|14384.5|14324.5|14367.6|14307.6|14385.1|14325.1|14367.6|14307.6|4
1631723400000|2021-09-15 16:30:00|14365.6|14305.6|14320.1|14260.1|14367.6|14307.6|14308.1|14248.1|12
1631723700000|2021-09-15 16:35:00|14315.1|14255.1|14342.6|14282.6|14344.6|14320.6|14310.1|14250.1|7
1631724000000|2021-09-15 16:40:00|14312.1|14288.1|14348.1|14288.1|14348.1|14290.7|14312.1|14282.6|3
1631724300000|2021-09-15 16:45:00|14320.3|14296.3|14348.1|14288.1|14348.1|14296.3|14317.1|14288.1|5
1631724600000|2021-09-15 16:50:00|14333.1|14293.1|14333.1|14293.1|14333.1|14293.1|14333.1|14293.1|0
1631725200000|2021-09-15 17:00:00|14322.6|14298.6|14367.1|14343.1|14372.1|14343.1|14322.6|14298.6|6
1631725500000|2021-09-15 17:05:00|14367.6|14343.6|14412.6|14352.6|14412.6|14352.6|14367.1|14343.1|7
1631725800000|2021-09-15 17:10:00|14415.1|14355.1|14414|14374|14422.6|14374.6|14414|14355.1|0
1631726100000|2021-09-15 17:15:00|14415.1|14375.1|14417.6|14377.6|14417.6|14388.1|14412.1|14375.1|1
1631726400000|2021-09-15 17:20:00|14415.5|14391.5|14412.6|14372.6|14415.5|14391.5|14412.6|14372.6|1
1631726700000|2021-09-15 17:25:00|14417.6|14377.6|14458|14398|14482.8|14433.3|14412.6|14377.1|17
1631727000000|2021-09-15 17:30:00|14459.9|14399.9|14470.9|14430.9|14470.9|14439.4|14458|14398|8
1631727300000|2021-09-15 17:35:00|14472.8|14432.8|14442.5|14402.5|14473.4|14433.4|14442.5|14402.5|2
1631728200000|2021-09-15 17:50:00|14450.5|14390.5|14479.3|14455.3|14479.8|14455.8|14445|14390.5|11
1631728500000|2021-09-15 17:55:00|14481.3|14457.3|14480.7|14420.7|14503.2|14457.3|14461.4|14401.4|29
1631793600000|2021-09-16 12:00:00|14495.1|14435.1|14447.1|14387.1|14511.5|14487.5|14367.3|14307.3|36
1631793900000|2021-09-16 12:05:00|14451|14391|14452.9|14392.9|14462.3|14402.3|14445.2|14385.2|0
1631794200000|2021-09-16 12:10:00|14447.1|14387.1|14445.4|14385.4|14447.1|14387.1|14445.4|14385.4|0
1631794500000|2021-09-16 12:15:00|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|14447.1|14387.1|0
1631794800000|2021-09-16 12:20:00|14445.4|14385.4|14445.4|14385.4|14445.4|14385.4|14445.4|14385.4|5
1631795100000|2021-09-16 12:25:00|14442.9|14382.9|14445.2|14385.2|14466|14430.9|14440.5|14382.9|5
1631795400000|2021-09-16 12:30:00|14447.1|14387.1|14442.7|14382.7|14451|14391|14442.7|14382.7|0
1631795700000|2021-09-16 12:35:00|14444.6|14384.6|14445.2|14385.2|14462.9|14402.9|14414.6|14362.7|1
1631796000000|2021-09-16 12:40:00|14447.1|14387.1|14444.6|14384.6|14452.9|14392.9|14410.5|14376.5|22
1631796300000|2021-09-16 12:45:00|14437.1|14377.1|14437.1|14377.1|14437.1|14377.1|14429.6|14369.6|0
1631796600000|2021-09-16 12:50:00|14439.6|14379.6|14439.6|14379.6|14439.6|14379.6|14432.1|14372.1|0
1631796900000|2021-09-16 12:55:00|14412.1|14372.1|14409.6|14349.6|14412.1|14372.1|14371.3|14311.3|3
1631797200000|2021-09-16 13:00:00|14407.7|14347.7|14428.5|14368.5|14433.5|14373.5|14407.7|14347.7|0
1631797500000|2021-09-16 13:05:00|14423.5|14363.5|14396.3|14336.3|14423.5|14363.5|14396.3|14336.3|1
1631797800000|2021-09-16 13:10:00|14384.7|14324.7|14383.3|14323.3|14385.2|14325.2|14378.8|14318.8|0
1631798100000|2021-09-16 13:15:00|14379.4|14319.4|14376|14316|14383.3|14323.3|14371|14311|0
1631798400000|2021-09-16 13:20:00|14386|14326|14386|14326|14386|14326|14386|14326|1
1631798700000|2021-09-16 13:25:00|14403.5|14343.5|14414.6|14354.6|14415.4|14355.4|14397.1|14337.1|1
1631799000000|2021-09-16 13:30:00|14417.1|14357.1|14414.6|14354.6|14422.1|14362.1|14395|14352.1|4
1631799300000|2021-09-16 13:35:00|14416.6|14356.6|14417.1|14357.1|14427.1|14390.1|14397.1|14337.1|8
1631799600000|2021-09-16 13:40:00|14422.9|14362.9|14432.1|14372.1|14432.1|14372.1|14422.9|14362.9|0
1631799900000|2021-09-16 13:45:00|14432.7|14372.7|14399.1|14339.1|14432.7|14402.6|14394.6|14334.6|9
1631800200000|2021-09-16 13:50:00|14400.2|14340.2|14382.7|14322.7|14400.2|14340.2|14382.7|14322.7|0
1631800800000|2021-09-16 14:00:00|14411.7|14351.7|14422.2|14362.2|14422.2|14362.2|14402.1|14342.1|5
1631801100000|2021-09-16 14:05:00|14409.7|14369.7|14409.7|14369.7|14409.7|14369.7|14409.7|14369.7|2
1631801700000|2021-09-16 14:15:00|14421.6|14361.6|14409.7|14369.7|14422.2|14369.7|14409.7|14361.6|2
1631802000000|2021-09-16 14:20:00|14407.7|14367.7|14409.7|14349.7|14409.7|14372.7|14382.2|14334.7|4
1631802300000|2021-09-16 14:25:00|14407.2|14347.2|14409.7|14349.7|14409.7|14349.7|14407.2|14347.2|0
1631802600000|2021-09-16 14:30:00|14399.7|14369.7|14413.3|14373.3|14413.3|14382.1|14399.7|14359.7|1
1631802900000|2021-09-16 14:35:00|14410.8|14370.8|14423.3|14363.3|14423.3|14370.8|14410.8|14363.3|2
1631803200000|2021-09-16 14:40:00|14409.4|14369.4|14408.3|14368.3|14409.4|14369.4|14408.3|14368.3|0
1631803500000|2021-09-16 14:45:00|14426.2|14366.2|14416.4|14392.4|14426.2|14392.4|14416.4|14365|1
1631803800000|2021-09-16 14:50:00|14418.9|14394.9|14424.8|14364.8|14427.3|14396.4|14416.4|14364.8|15
1631804100000|2021-09-16 14:55:00|14425.4|14365.4|14425.4|14365.4|14425.4|14365.4|14417.9|14357.9|0
1631804400000|2021-09-16 15:00:00|14427.9|14367.9|14416.8|14392.8|14427.9|14393.4|14416.8|14365.4|0
1631805000000|2021-09-16 15:10:00|14416.2|14392.2|14416.2|14392.2|14416.2|14392.2|14416.2|14392.2|0
1631805300000|2021-09-16 15:15:00|14397.3|14357.3|14399.8|14359.8|14399.8|14359.8|14397.3|14357.3|5
1631805600000|2021-09-16 15:20:00|14397.6|14373.6|14398.2|14374.2|14399.3|14375.3|14397.6|14373.6|4
1631805900000|2021-09-16 15:25:00|14410|14370|14411.2|14371.2|14426.2|14373.7|14410|14366.2|0
1631806200000|2021-09-16 15:30:00|14400.7|14376.7|14383.2|14359.2|14400.7|14376.7|14383.2|14359.2|2
1631806500000|2021-09-16 15:35:00|14381.3|14357.3|14383.2|14359.2|14398.7|14362.3|14378.2|14354.2|6
1631806800000|2021-09-16 15:40:00|14385.7|14361.7|14385.7|14361.7|14416.2|14366.7|14385.7|14351.2|0
1631807100000|2021-09-16 15:45:00|14413.3|14353.3|14368.2|14344.2|14416.2|14358.7|14353.7|14306.2|17
1631807400000|2021-09-16 15:50:00|14365.7|14341.7|14371.2|14331.2|14373.5|14347.3|14353.2|14329.2|7
1631808000000|2021-09-16 16:00:00|14365.1|14341.1|14298.7|14238.7|14365.7|14341.7|14241.2|14201.2|24
1631808300000|2021-09-16 16:05:00|14293.7|14233.7|14301.2|14241.2|14301.2|14241.2|14293.7|14233.7|0
1631808600000|2021-09-16 16:10:00|||||||||1
1631808900000|2021-09-16 16:15:00|14295.4|14235.4|14306.2|14246.2|14306.2|14246.2|14285.1|14225.1|5
1631809200000|2021-09-16 16:20:00|14308.1|14248.1|14311.2|14251.2|14313.7|14253.7|14308.1|14248.1|0
1631809500000|2021-09-16 16:25:00|14313.2|14253.2|14318.2|14294.2|14321.2|14294.2|14311.2|14251.2|6
1631810100000|2021-09-16 16:35:00|14315.9|14291.9|14298.7|14258.7|14318.7|14291.9|14298.7|14251.2|1
1631810400000|2021-09-16 16:40:00|14301.2|14241.2|14257.2|14197.2|14301.2|14241.7|14257.2|14197.2|10
1631810700000|2021-09-16 16:45:00|14259.1|14199.1|14257.2|14197.2|14276.8|14241.7|14246.9|14197.2|8
1631811000000|2021-09-16 16:50:00|14251|14211|14251|14211|14259.1|14222.9|14246.9|14199.1|3
1631811300000|2021-09-16 16:55:00|14253|14213|14253|14213|14253|14213|14253|14213|0
1631811600000|2021-09-16 17:00:00|14251|14211|14251|14211|14251|14211|14251|14211|0
1631811900000|2021-09-16 17:05:00|14253.3|14213.3|14266|14206|14269.9|14237.9|14253.3|14206|4
1631812200000|2021-09-16 17:10:00|14264.1|14204.1|14263.5|14203.5|14264.1|14204.1|14263.5|14203.5|0
1631812500000|2021-09-16 17:15:00|14263.6|14203.6|14263.6|14203.6|14263.6|14229.8|14251.3|14203.6|3
1631812800000|2021-09-16 17:20:00|14251.1|14211.1|14248.6|14208.6|14251.1|14211.1|14248.6|14208.6|0
1631813100000|2021-09-16 17:25:00|14248.3|14224.3|14271.3|14231.3|14283.8|14234.7|14248.3|14223.8|14
1631814300000|2021-09-16 17:45:00|14270.8|14246.8|14259.7|14199.7|14270.8|14246.8|14255.8|14199.7|31
1631814600000|2021-09-16 17:50:00|14251.4|14227.4|14259.7|14199.7|14259.7|14227.4|14251.4|14199.7|1
1631814900000|2021-09-16 17:55:00|14267.2|14207.2|14272.2|14212.2|14272.2|14212.2|14264.7|14204.7|5
1631880000000|2021-09-17 12:00:00|14300.7|14260.7|14355.8|14315.8|14358.2|14315.8|14298.2|14258.2|2
1631880300000|2021-09-17 12:05:00|14344.4|14284.4|14328.3|14268.3|14344.4|14284.4|14328.3|14268.3|4
1631880600000|2021-09-17 12:10:00|14263.3|14203.3|14273.3|14213.3|14278.3|14218.3|14258.3|14198.3|3
1631880900000|2021-09-17 12:15:00|14269.5|14209.5|14255.8|14195.8|14270.8|14215.8|14253.3|14195.8|0
1631881200000|2021-09-17 12:20:00|14251.4|14211.4|14205.8|14145.8|14253.3|14223.8|14205.8|14145.8|1
1631881500000|2021-09-17 12:25:00|14207.7|14147.7|14157.6|14117.6|14218.3|14158.3|14157.6|14110.1|5
1631881800000|2021-09-17 12:30:00|14142.1|14118.1|14157.6|14117.6|14180.1|14120.1|14142.1|14117.6|5
1631882100000|2021-09-17 12:35:00|14157|14117|14141.5|14117.5|14157|14120|14139|14115|7
1631882400000|2021-09-17 12:40:00|14139|14115|14172|14132|14180.1|14132|14139|14115|7
1631882700000|2021-09-17 12:45:00|14158.3|14134.3|14164.5|14104.5|14180.1|14134.3|14139|14104.5|3
1631883000000|2021-09-17 12:50:00|14149.5|14109.5|14152|14112|14164.5|14116.2|14131.5|14104.5|4
1631883300000|2021-09-17 12:55:00|14138.3|14114.3|14084|14060|14147|14114.3|14084|14060|6
1631883600000|2021-09-17 13:00:00|14081.5|14057.5|14119.5|14059.5|14119.5|14066.2|14081.5|14057.5|4
1631883900000|2021-09-17 13:05:00|14099.5|14061.9|14095.8|14035.8|14119.5|14061.9|14074.5|14034.5|3
1631884200000|2021-09-17 13:10:00|14097|14037|14089.5|14029.5|14097|14042.5|14059|14027.7|5
1631884500000|2021-09-17 13:15:00|14082|14042|14119.5|14059.5|14124.5|14064.5|14077.8|14042|3
1631884800000|2021-09-17 13:20:00|14099.5|14062.5|14081.5|14057.5|14099.5|14062.5|14081.5|14057.5|8
1631885100000|2021-09-17 13:25:00|14077|14037|14059|14035|14094.5|14040|14059|14031.4|6
1631885400000|2021-09-17 13:30:00|14057|14017|14039|14015|14057|14017|14036.5|14012.5|9
1631885700000|2021-09-17 13:35:00|14037.1|14013.1|13998.2|13958.2|14044|14020|13998.2|13955.1|6
1631886000000|2021-09-17 13:40:00|13995.8|13955.8|14024.4|13964.4|14047.6|13999.9|13972.1|13937|7
1631886300000|2021-09-17 13:45:00|14004.4|13979.9|13975.8|13951.8|14029.4|13981.7|13975.8|13948.8|3
1631886600000|2021-09-17 13:50:00|14006.3|13946.3|13994.5|13970.5|14022.5|13970.5|13970.1|13939.5|8
1631886900000|2021-09-17 13:55:00|13989.5|13965.5|14012.5|13952.5|14015|13965.5|13969.5|13943.2|6
1631887200000|2021-09-17 14:00:00|14031.4|14007.4|14046.9|14006.9|14046.9|14007.4|14031.4|14003.2|3
1631887800000|2021-09-17 14:10:00|14045|14005|14034.4|13974.4|14074.4|14019.2|14032|13974.4|7
1631888400000|2021-09-17 14:20:00|14034.5|13974.5|14036.3|13976.3|14036.3|13976.3|14034.5|13974.5|0
1631888700000|2021-09-17 14:25:00|14028.7|13968.7|14003.8|13943.8|14028.7|13968.7|14001.3|13941.3|3
1631889000000|2021-09-17 14:30:00|13988.7|13928.7|13965.7|13925.7|13988.7|13938|13942.7|13915.7|11
1631889300000|2021-09-17 14:35:00|13952|13928|13918.1|13858.1|13990.7|13930.7|13915.2|13858.1|18
1631889600000|2021-09-17 14:40:00|13919.3|13859.3|13900.5|13860.5|13925.5|13865.5|13880.1|13856.1|13
1631889900000|2021-09-17 14:45:00|13886.9|13862.9|13913|13853|13925.5|13865.5|13880|13853|12
1631890200000|2021-09-17 14:50:00|13887.5|13863.5|13900.7|13876.7|13928.7|13877.2|13880.6|13856.6|9
1631890500000|2021-09-17 14:55:00|13896.9|13872.9|13933.1|13873.1|13933.1|13876.7|13885|13853|7
1631890800000|2021-09-17 15:00:00|13919.3|13879.3|13975|13915|14010|13950|13919.3|13879.3|12
1631891100000|2021-09-17 15:05:00|13975.1|13915.1|13978.8|13918.8|13979.4|13919.4|13974.4|13914.4|4
1631891400000|2021-09-17 15:10:00|13961.3|13921.3|13957.6|13917.6|13961.3|13923.1|13945.8|13917.6|2
1631891700000|2021-09-17 15:15:00|13958.8|13918.8|13954|13930|14017|13957|13945.8|13916.3|26
1631892000000|2021-09-17 15:20:00|14009.5|13949.5|13986.3|13926.3|14036.3|13976.3|13986.3|13926.3|3
1631892300000|2021-09-17 15:25:00|13986.4|13926.4|13960.9|13936.9|13986.4|13938.7|13960.9|13926.4|0
1631892600000|2021-09-17 15:30:00|13967|13927|13958.9|13918.9|13971.4|13928.9|13958.9|13910.7|1
1631892900000|2021-09-17 15:35:00|13957.7|13933.7|13955.9|13931.9|13961.5|13937.5|13955.9|13931.9|2
1631893200000|2021-09-17 15:40:00|13946.4|13922.4|13996.4|13936.4|13996.4|13936.4|13943.4|13911.4|6
1631893500000|2021-09-17 15:45:00|13990.2|13950.2|13990.2|13950.2|13990.2|13950.2|13990.2|13950.2|0
1631893800000|2021-09-17 15:50:00|13991.4|13951.4|14045.8|13985.8|14045.8|13985.8|13991.4|13951.4|4
1631894100000|2021-09-17 15:55:00|14034.4|13974.4|14053.9|13993.9|14053.9|13993.9|14031.4|13971.4|2
1631894400000|2021-09-17 16:00:00|14061.4|14001.4|14043.9|13983.9|14063.9|14003.9|14028.9|13968.9|1
1631895000000|2021-09-17 16:10:00|14043.3|13983.3|14053.9|13993.9|14053.9|13993.9|14036.4|13976.4|3
1631895300000|2021-09-17 16:15:00|14051.4|13991.4|14046.4|13986.4|14051.4|13991.4|14046.4|13986.4|1
1631895600000|2021-09-17 16:20:00|14019|13995|14031.4|13971.4|14046.4|13995|14015.9|13958.9|6
1631895900000|2021-09-17 16:25:00|14027.6|13967.6|13998.3|13938.3|14027.6|13967.6|13998.3|13938.3|11
1631896200000|2021-09-17 16:30:00|13988.8|13928.8|13944.4|13884.4|13988.8|13928.8|13944.4|13884.4|9
1631896500000|2021-09-17 16:35:00|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|13941.8|13881.8|2
1631896800000|2021-09-17 16:40:00|13943.7|13883.7|13933.1|13873.1|13943.7|13883.7|13933.1|13873.1|2
1631897100000|2021-09-17 16:45:00|13933.7|13873.7|13950|13890|13968.2|13908.2|13929.4|13873.7|3
1631897400000|2021-09-17 16:50:00|13950.6|13890.6|13951.9|13891.9|13951.9|13891.9|13950.6|13890.6|2
1631898000000|2021-09-17 17:00:00|13948.1|13888.1|13992.6|13952.6|13992.6|13953.1|13946.2|13886.2|10
1631898300000|2021-09-17 17:05:00|13992.7|13952.7|14022.7|13962.7|14022.7|13962.7|13992.7|13950.2|2
1631898600000|2021-09-17 17:10:00|14027.7|13967.7|14014.5|13954.5|14030.2|13970.2|14014.5|13954.5|0
1631898900000|2021-09-17 17:15:00|14032|13972|14034.6|13974.6|14034.6|13974.6|14032|13972|3
1631899500000|2021-09-17 17:25:00|14033.9|13973.9|13995.8|13935.8|14040.7|13980.7|13995.3|13935.8|10
1631899800000|2021-09-17 17:30:00|13995.2|13935.2|13988.3|13928.3|13995.8|13935.8|13987.6|13927.6|1
1631900100000|2021-09-17 17:35:00|13995.8|13935.8|13990.3|13966.3|13998.3|13966.3|13987.8|13935.8|1
1631900700000|2021-09-17 17:45:00|13988.4|13964.4|13988.9|13928.9|13990.3|13966.3|13985.3|13928.9|2
1631901000000|2021-09-17 17:50:00|13988.3|13928.3|13973.3|13933.3|13988.3|13933.9|13973.3|13925.8|1
1631901300000|2021-09-17 17:55:00|13970.8|13930.8|13928.8|13868.8|13970.8|13930.8|13865.8|13838.8|51
1632139200000|2021-09-20 12:00:00|13902.4|13842.4|13989.7|13929.7|13989.7|13929.7|13902.4|13842.4|12
1632139500000|2021-09-20 12:05:00|13988.2|13928.2|13999.7|13939.7|14005.7|13945.7|13987.2|13927.2|2
1632139800000|2021-09-20 12:10:00|14004.7|13944.7|13999.7|13939.7|14004.7|13944.7|13999.7|13939.7|2
1632140100000|2021-09-20 12:15:00|13995.3|13935.3|13995.3|13935.3|13995.3|13935.3|13995.3|13935.3|0
1632140400000|2021-09-20 12:20:00|13990|13930|13980.3|13920.3|13990|13930|13970.3|13910.3|0
1632140700000|2021-09-20 12:25:00|13977.8|13917.8|14006.1|13946.1|14006.1|13946.1|13940.6|13912.8|4
1632141000000|2021-09-20 12:30:00|14004.6|13944.6|13994.6|13934.6|14014.6|13954.6|13985.4|13925.4|1
1632141300000|2021-09-20 12:35:00|13991.1|13931.1|14002.1|13942.1|14002.1|13967.6|13987.1|13927.1|2
1632141600000|2021-09-20 12:40:00|13999.6|13939.6|13987.1|13927.1|14002.1|13942.1|13984.3|13924.3|0
1632141900000|2021-09-20 12:45:00|13984.6|13924.6|13997.1|13937.1|13997.1|13937.1|13963.2|13912.1|2
1632142200000|2021-09-20 12:50:00|13993.9|13933.9|13984.7|13924.7|13997.9|13951.4|13984.7|13924.7|2
1632142500000|2021-09-20 12:55:00|13992.2|13932.2|14002.2|13942.2|14002.2|13942.2|13992.2|13932.2|2
1632142800000|2021-09-20 13:00:00|13995.1|13935.1|13962.2|13922.2|13995.1|13935.1|13952.4|13916.4|0
1632143400000|2021-09-20 13:10:00|||||||||2
1632143700000|2021-09-20 13:15:00|13986.3|13926.3|13992.2|13932.2|13992.2|13932.2|13986.3|13926.3|1
1632144000000|2021-09-20 13:20:00|13989.7|13929.7|13882.2|13842.2|13989.7|13929.7|13882.2|13836.5|8
1632144300000|2021-09-20 13:25:00|13886.6|13846.6|13869.7|13809.7|13886.6|13846.6|13839.2|13809.7|14
1632144600000|2021-09-20 13:30:00|13854.4|13814.4|13801.2|13741.2|13869.7|13820.7|13777.5|13741.2|61
1632144900000|2021-09-20 13:35:00|13783|13743|13794.7|13754.7|13809|13755.5|13771.7|13734|11
1632145200000|2021-09-20 13:40:00|13781.7|13757.7|13802.2|13742.2|13809.7|13758.5|13776.7|13742.2|8
1632145500000|2021-09-20 13:45:00|13804.7|13744.7|13824.3|13764.3|13824.3|13764.3|13797.2|13737.2|4
1632145800000|2021-09-20 13:50:00|13822.6|13762.6|13812.4|13752.4|13824.3|13764.3|13808.2|13748.2|1
1632146100000|2021-09-20 13:55:00|13814.9|13754.9|13825.4|13765.4|13829.9|13785.2|13810.2|13750.2|3
1632146400000|2021-09-20 14:00:00|13824.6|13764.6|13926.5|13866.5|13948.3|13888.3|13805.8|13745.8|37
1632146700000|2021-09-20 14:05:00|13931.5|13871.5|13902.4|13842.4|13937.6|13877.6|13857.9|13814.1|4
1632147000000|2021-09-20 14:10:00|13898.9|13838.9|13892.5|13832.5|13903.9|13843.9|13873.3|13813.3|0
1632147300000|2021-09-20 14:15:00|13894.2|13834.2|13897.9|13837.9|13903.2|13843.2|13894.2|13834.2|0
1632147900000|2021-09-20 14:25:00|13883.8|13823.8|13872.8|13812.8|13883.8|13823.8|13872.8|13812.8|0
1632148200000|2021-09-20 14:30:00|13855.7|13815.7|13822.2|13762.2|13855.7|13815.7|13783.4|13743.4|15
1632148500000|2021-09-20 14:35:00|13820.4|13760.4|13813.4|13753.4|13820.4|13760.4|13813.4|13753.4|0
1632148800000|2021-09-20 14:40:00|13810.9|13750.9|13798.4|13738.4|13816.9|13756.9|13798.4|13738.4|8
1632149400000|2021-09-20 14:50:00|13795.9|13735.9|13775.9|13715.9|13795.9|13738.4|13738.6|13711.6|11
1632149700000|2021-09-20 14:55:00|13771.6|13711.6|13750.9|13710.9|13795.9|13735.9|13741.1|13710.9|12
1632150000000|2021-09-20 15:00:00|13750.2|13710.2|13800.9|13760.9|13803.4|13760.9|13738.6|13710.2|19
1632150300000|2021-09-20 15:05:00|13795.4|13771.4|13843.4|13783.4|13855.9|13798|13795.4|13756.7|20
1632150600000|2021-09-20 15:10:00|13840.9|13780.9|13828.4|13768.4|13843.4|13783.4|13823.4|13763.4|0
1632150900000|2021-09-20 15:15:00|13830.9|13770.9|13813.4|13753.4|13830.9|13770.9|13813.4|13753.4|0
1632151200000|2021-09-20 15:20:00|13811.7|13751.7|13810.9|13750.9|13813.4|13753.4|13810.9|13750.9|0
1632151500000|2021-09-20 15:25:00|13811|13751|13816|13756|13816|13756|13811|13751|0
1632151800000|2021-09-20 15:30:00|13814.2|13754.2|13813.5|13753.5|13821|13761|13810.2|13750.2|1
1632152100000|2021-09-20 15:35:00|13814|13774|13816|13776|13818.5|13778.5|13814|13774|0
1632152400000|2021-09-20 15:40:00|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|13815.2|13775.2|0
1632152700000|2021-09-20 15:45:00|13815.3|13775.3|13815.3|13775.3|13815.3|13775.3|13815.3|13775.3|0
1632153000000|2021-09-20 15:50:00|13821|13781|13853.5|13793.5|13853.5|13794|13814.8|13781|20
1632153300000|2021-09-20 15:55:00|13851.7|13791.7|13851|13791|13851.7|13791.7|13851|13791|0
1632153600000|2021-09-20 16:00:00|13833.5|13793.5|13836|13796|13836|13796|13818|13793.5|2
1632153900000|2021-09-20 16:05:00|13825.5|13801.5|13838.5|13798.5|13838.5|13801.5|13823|13798.5|2
1632154200000|2021-09-20 16:10:00|13836|13796|13836|13796|13836|13796|13836|13796|0
1632154500000|2021-09-20 16:15:00|13825.5|13801.5|13853.5|13793.5|13853.5|13801.5|13825.5|13790.6|1
1632154800000|2021-09-20 16:20:00|13855.8|13795.8|13831.3|13807.3|13857.5|13809.5|13831.3|13793.3|1
1632155100000|2021-09-20 16:25:00|13829.9|13769.9|13802.5|13742.5|13840.5|13799.5|13787.5|13741.8|30
1632155400000|2021-09-20 16:30:00|13800.8|13740.8|13776|13716|13810.8|13750.8|13775.9|13715.9|6
1632155700000|2021-09-20 16:35:00|13750|13710|13739.8|13699.8|13750|13712.8|13726.8|13699.8|7
1632156000000|2021-09-20 16:40:00|13724.3|13700.3|13730.8|13706.8|13739.8|13706.8|13721.8|13696.8|5
1632156300000|2021-09-20 16:45:00|13733|13709|13732.2|13708.2|13733|13709|13732.2|13708.2|1
1632156600000|2021-09-20 16:50:00|13729|13705|13724|13700|13729|13705|13724|13700|0
1632156900000|2021-09-20 16:55:00|13724.8|13700.8|13732.3|13708.3|13762.8|13715.5|13724.8|13700.8|8
1632157200000|2021-09-20 17:00:00|13733|13709|13733|13709|13733|13709|13733|13709|2
1632157500000|2021-09-20 17:05:00|13730.8|13706.8|13720.1|13696.1|13730.8|13706.8|13720.1|13696.1|22
1632157800000|2021-09-20 17:10:00|13719.3|13695.3|13733.4|13693.4|13734.8|13695.3|13719.3|13693.3|4
1632158100000|2021-09-20 17:15:00|13734.8|13694.8|13729.3|13705.3|13734.8|13705.3|13729.3|13694.8|9
1632158400000|2021-09-20 17:20:00|13731.8|13707.8|13847.4|13787.4|13847.4|13787.4|13731.8|13707.8|8
1632158700000|2021-09-20 17:25:00|13845.6|13785.6|13856.6|13816.6|13864.9|13816.6|13844.9|13784.9|1
1632159000000|2021-09-20 17:30:00|13857.4|13817.4|13881.6|13821.6|13887.4|13830.4|13852.9|13817.4|11
1632159600000|2021-09-20 17:40:00|13879.9|13839.9|13879.9|13839.9|13879.9|13839.9|13879.9|13839.9|0
1632159900000|2021-09-20 17:45:00|13877.4|13837.4|13882.4|13822.4|13887.4|13853.5|13877.4|13822.4|4
1632160200000|2021-09-20 17:50:00|13879.9|13839.9|13864.4|13840.4|13882.1|13855.4|13864.4|13839.9|4
1632160500000|2021-09-20 17:55:00|13852.5|13792.5|13819.4|13759.4|13852.5|13792.5|13819.4|13759.4|12
1632225600000|2021-09-21 12:00:00|13854.4|13794.4|13860.6|13800.6|13890.9|13830.9|13840|13783.8|17
1632225900000|2021-09-21 12:05:00|13861.3|13801.3|13846.2|13786.2|13861.3|13801.3|13846.2|13786.2|0
1632226200000|2021-09-21 12:10:00|13851.2|13791.2|13848.7|13788.7|13864.4|13804.4|13841.2|13781.2|2
1632226500000|2021-09-21 12:15:00|13851.2|13791.2|13866.2|13806.2|13866.2|13806.2|13841.2|13781.2|1
1632226800000|2021-09-21 12:20:00|13864.5|13804.5|13863.7|13803.7|13864.5|13804.5|13863.7|13803.7|0
1632227100000|2021-09-21 12:25:00|13864.1|13824.1|13881.2|13821.2|13881.2|13824.1|13864.1|13820.4|0
1632227400000|2021-09-21 12:30:00|13872.9|13832.9|13873.7|13833.7|13873.7|13833.7|13872.9|13832.9|1
1632227700000|2021-09-21 12:35:00|13874.5|13834.5|13875.3|13835.3|13875.3|13835.3|13874.5|13834.5|1
1632228000000|2021-09-21 12:40:00|13892.8|13832.8|13842.8|13782.8|13892.8|13845.3|13842.8|13782.8|6
1632228300000|2021-09-21 12:45:00|13837.6|13777.6|13871.6|13811.6|13876.6|13819.1|13832.1|13775.3|2
1632228600000|2021-09-21 12:50:00|13874.1|13814.1|13890.3|13830.3|13891.8|13843.7|13874.1|13814.1|1
1632228900000|2021-09-21 12:55:00|13891.1|13831.1|13891.1|13831.1|13893.6|13833.6|13886.8|13826.8|1
1632229200000|2021-09-21 13:00:00|13899.7|13839.7|13891.2|13867.2|13929.3|13872.6|13891.2|13839.7|8
1632229500000|2021-09-21 13:05:00|||||||||3
1632229800000|2021-09-21 13:10:00|13890.7|13850.7|13902.5|13842.5|13902.5|13850.7|13890.7|13840|5
1632230100000|2021-09-21 13:15:00|13904.2|13844.2|13906.7|13846.7|13906.7|13846.7|13904.2|13844.2|1
1632230400000|2021-09-21 13:20:00|13899.2|13839.2|13901.7|13841.7|13901.7|13841.7|13899.2|13839.2|1
1632231000000|2021-09-21 13:30:00|13900|13840|13866.2|13842.2|13900|13845.8|13856.2|13826.7|2
1632231300000|2021-09-21 13:35:00|13867|13843|13867|13843|13867|13843|13867|13843|0
1632231600000|2021-09-21 13:40:00|13873.3|13833.3|13867|13843|13873.3|13843|13867|13832.5|0
1632231900000|2021-09-21 13:45:00|13866.3|13842.3|13916.8|13856.8|13916.8|13870|13866.3|13835.4|6
1632232200000|2021-09-21 13:50:00|13909.3|13869.3|13909.3|13869.3|13917.6|13872.6|13909.3|13856.8|0
1632232500000|2021-09-21 13:55:00|13916.8|13856.8|13904.3|13864.3|13916.8|13869.3|13904.3|13856.8|1
1632232800000|2021-09-21 14:00:00|13896|13856|13961|13901|13983.5|13923.5|13886.3|13851.8|21
1632233100000|2021-09-21 14:05:00|14007.6|13947.6|14016|13956|14026|13966|14007.6|13947.6|16
1632233400000|2021-09-21 14:10:00|14015.3|13955.3|14047.8|13987.8|14047.8|13987.8|13985.3|13925.3|5
1632233700000|2021-09-21 14:15:00|14052.8|13992.8|14075.3|14015.3|14075.3|14015.3|14052.8|13992.8|0
1632234000000|2021-09-21 14:20:00|14077|14017|14099.8|14075.8|14156.1|14096.1|14077|14017|24
1632234300000|2021-09-21 14:25:00|14095.1|14071.1|14083.5|14023.5|14102.8|14071.1|14060.5|14021.3|5
1632234600000|2021-09-21 14:30:00|14075.5|14051.5|14137.7|14077.7|14176|14131|14075.5|14051.5|8
1632234900000|2021-09-21 14:35:00|14125.7|14065.7|14123.5|14063.5|14125.7|14065.7|14103.5|14056|1
1632235200000|2021-09-21 14:40:00|14116.8|14056.8|14058.2|13998.2|14116.8|14056.8|14058.2|13998.2|3
1632235500000|2021-09-21 14:45:00|14056.4|13996.4|14085.5|14025.5|14090.5|14030.5|14050.5|13990.5|1
1632235800000|2021-09-21 14:50:00|14083|14023|14071.3|14047.3|14106.8|14047.3|14071.3|14023|0
1632236100000|2021-09-21 14:55:00|14069.6|14045.6|14071.3|14047.3|14071.3|14047.3|14068.8|14044.8|0
1632236400000|2021-09-21 15:00:00|14065.1|14041.1|14049.1|14009.1|14069.1|14041.1|14048.8|13988.8|7
1632236700000|2021-09-21 15:05:00|14049.2|14009.2|14049.2|14009.2|14049.2|14009.2|14049.2|14009.2|0
1632238500000|2021-09-21 15:35:00|14036.2|14012.2|14043.3|14003.3|14055.8|14018.9|14006.3|13972.9|13
1632238800000|2021-09-21 15:40:00|14049.5|14009.5|14107.7|14047.7|14107.7|14047.7|14049.5|14009.5|14
1632239100000|2021-09-21 15:45:00|14112.3|14052.3|14102.2|14078.2|14112.3|14078.2|14102.2|14052.3|1
1632239700000|2021-09-21 15:55:00|14103|14079|14103|14079|14103|14079|14103|14079|0
1632240000000|2021-09-21 16:00:00|14105.3|14081.3|14120.2|14080.2|14128.5|14081.3|14105.3|14068.5|5
1632240300000|2021-09-21 16:05:00|14122.2|14098.2|14139.7|14115.7|14140.2|14115.7|14122.2|14098.2|3
1632240600000|2021-09-21 16:10:00|14141.4|14117.4|14148.5|14088.5|14148.5|14118.2|14137.7|14077.7|5
1632240900000|2021-09-21 16:15:00|14136.8|14096.8|14138|14114|14143.5|14114|14136|14096|0
1632241200000|2021-09-21 16:20:00|14138.8|14114.8|14140.5|14116.5|14141.3|14117.3|14138|14114|1
1632241500000|2021-09-21 16:25:00|14143|14119|14180.5|14156.5|14183.8|14159.8|14143|14119|21
1632241800000|2021-09-21 16:30:00|14198.5|14158.5|14221.3|14197.3|14228.2|14197.3|14198.5|14156.2|32
1632242100000|2021-09-21 16:35:00|14219.6|14195.6|14203|14179|14220.1|14195.6|14203|14160.1|1
1632242400000|2021-09-21 16:40:00|14221|14181|14221|14181|14221|14181|14221|14181|1
1632242700000|2021-09-21 16:45:00|14223.5|14183.5|14218|14194|14223.5|14194|14217.3|14183.5|2
1632243000000|2021-09-21 16:50:00|14218.1|14194.1|14218.1|14194.1|14218.1|14194.1|14218.1|14194.1|0
1632243300000|2021-09-21 16:55:00|14223.1|14199.1|14225.6|14201.6|14225.6|14201.6|14223.1|14199.1|11
1632243600000|2021-09-21 17:00:00|14227.1|14203.1|14227.1|14203.1|14227.1|14203.1|14227.1|14203.1|0
1632243900000|2021-09-21 17:05:00|14240.6|14216.6|14240.6|14216.6|14240.6|14216.6|14240.6|14216.6|4
1632244200000|2021-09-21 17:10:00|14241.4|14217.4|14242.5|14202.5|14249.1|14217.4|14232|14189.1|12
1632244500000|2021-09-21 17:15:00|14237.9|14213.9|14237.9|14213.9|14237.9|14213.9|14237.9|14213.9|0
1632244800000|2021-09-21 17:20:00|14249.4|14209.4|14244.8|14220.8|14249.4|14220.8|14243.1|14209.4|4
1632245100000|2021-09-21 17:25:00|14246.5|14222.5|14260|14236|14263.8|14236.9|14246.5|14219.7|26
1632245400000|2021-09-21 17:30:00|14263.9|14239.9|14263.9|14239.9|14272.7|14241.6|14258.2|14198.2|8
1632245700000|2021-09-21 17:35:00|14248.9|14224.9|14244.7|14220.7|14255.2|14224.9|14244.7|14215.2|1
1632246000000|2021-09-21 17:40:00|14249.1|14189.1|14238|14214|14249.1|14214|14238|14189.1|2
1632246300000|2021-09-21 17:45:00|14236.3|14212.3|14238.8|14178.8|14238.8|14212.3|14229.6|14178.8|5
1632246600000|2021-09-21 17:50:00|14238|14178|14269.1|14229.1|14269.1|14237.1|14225.2|14178|10
1632246900000|2021-09-21 17:55:00|14270.9|14230.9|14284.1|14224.1|14288.6|14264.6|14264.9|14205.7|27
1632312000000|2021-09-22 12:00:00|14245.7|14221.7|14275.3|14215.3|14277|14241.7|14233.7|14185.4|22
1632312300000|2021-09-22 12:05:00|14270.3|14210.3|14270.3|14210.3|14270.3|14210.3|14270.3|14210.3|0
1632312600000|2021-09-22 12:10:00|14258.6|14218.6|14242|14182|14270.3|14218.6|14238.6|14178.6|4
1632313200000|2021-09-22 12:20:00|14237|14177|14214.6|14154.6|14238.7|14188.3|14181.6|14142.9|34
1632313500000|2021-09-22 12:25:00|14212.1|14152.1|14213.8|14153.8|14213.8|14153.8|14212.1|14152.1|0
1632314400000|2021-09-22 12:40:00|14202.5|14178.5|14213.8|14153.8|14217|14181.8|14202.5|14153.8|1
1632314700000|2021-09-22 12:45:00|14212.1|14152.1|14207.2|14167.2|14216.3|14171.3|14207.2|14151.3|0
1632315000000|2021-09-22 12:50:00|14208.8|14168.8|14211.3|14151.3|14213.8|14168.8|14208.8|14151.3|0
1632315300000|2021-09-22 12:55:00|14208.1|14148.1|14189.7|14149.7|14208.1|14149.7|14189.7|14146.4|2
1632315900000|2021-09-22 13:05:00|14188.9|14148.9|14188.9|14148.9|14188.9|14148.9|14188.9|14148.9|1
1632316500000|2021-09-22 13:15:00|14186|14162|14188.9|14148.9|14188.9|14164.4|14186|14148.9|5
1632317100000|2021-09-22 13:25:00|14192.2|14132.2|14186.4|14126.4|14193.9|14133.9|14150.9|14117.2|7
1632317400000|2021-09-22 13:30:00|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|14193.9|14133.9|0
1632317700000|2021-09-22 13:35:00|14186.4|14146.4|14186.4|14146.4|14193.9|14146.4|14186.4|14133.9|0
1632318000000|2021-09-22 13:40:00|14186.5|14146.5|14186.5|14146.5|14193.1|14162|14185.6|14131.5|2
1632318600000|2021-09-22 13:50:00|14191.5|14131.5|14169.7|14109.7|14191.5|14139.5|14163.5|14108.1|7
1632318900000|2021-09-22 13:55:00|14164|14104|14159.8|14099.8|14164.8|14104.8|14159.8|14099.8|0
1632319200000|2021-09-22 14:00:00|||||||||3
1632319800000|2021-09-22 14:10:00|14162.3|14102.3|14163.1|14103.1|14163.1|14103.1|14160.6|14100.6|6
1632320100000|2021-09-22 14:15:00|14168.1|14108.1|14168.2|14108.2|14168.2|14108.2|14168.1|14108.1|1
1632320400000|2021-09-22 14:20:00|14171.5|14111.5|14168.2|14108.2|14180.7|14140.3|14162.7|14108.2|1
1632320700000|2021-09-22 14:25:00|14171.5|14111.5|14165.7|14105.7|14173.2|14113.2|14164.8|14104.8|1
1632321000000|2021-09-22 14:30:00|14164.1|14124.1|14168.2|14108.2|14171.5|14139.5|14163.5|14108.2|2
1632321600000|2021-09-22 14:40:00|14169|14109|14169.8|14109.8|14169.8|14109.8|14169|14109|0
1632321900000|2021-09-22 14:45:00|14166.5|14106.5|14164.8|14104.8|14166.5|14106.5|14164.8|14104.8|0
1632322200000|2021-09-22 14:50:00|14164.9|14104.9|14159.9|14119.9|14167.4|14119.9|14159|14104.9|2
1632322500000|2021-09-22 14:55:00|14164.8|14104.8|14162.4|14102.4|14167.4|14107.4|14162.4|14102.4|3
1632322800000|2021-09-22 15:00:00|14164.1|14104.1|14147.4|14107.4|14169.9|14132.9|14147.4|14102.4|3
1632323700000|2021-09-22 15:15:00|14149.9|14109.9|14164.9|14104.9|14164.9|14109.9|14149.9|14104.9|3
1632324300000|2021-09-22 15:25:00|||||||||1
1632325200000|2021-09-22 15:40:00|14165|14105|14164.2|14104.2|14165|14110.8|14147.5|14102.5|0
1632325500000|2021-09-22 15:45:00|14167.5|14107.5|14167.5|14107.5|14167.5|14107.5|14167.5|14107.5|0
1632326400000|2021-09-22 16:00:00|14137|14113|14135|14075|14137|14113|14109.4|14064.9|7
1632327300000|2021-09-22 16:15:00|14126.6|14066.6|14130|14070|14132.5|14072.5|14126.6|14066.6|2
1632327600000|2021-09-22 16:20:00|14126.7|14066.7|14130|14070|14130|14070|14126.7|14066.7|1
1632327900000|2021-09-22 16:25:00|14111.6|14071.6|14092.5|14032.5|14111.6|14071.6|14034.5|13999.1|13
1632328200000|2021-09-22 16:30:00|14087.5|14027.5|14115.9|14055.9|14115.9|14055.9|14085|14025|0
1632328500000|2021-09-22 16:35:00|14114.2|14054.2|14113.4|14053.4|14114.2|14054.2|14113.4|14053.4|1
1632328800000|2021-09-22 16:40:00|14105|14045|14101.7|14041.7|14105|14045|14101.7|14041.7|0
1632329100000|2021-09-22 16:45:00|14098.3|14038.3|14105.1|14045.1|14105.1|14045.1|14096.7|14036.7|0
1632329400000|2021-09-22 16:50:00|14105.9|14045.9|14086.7|14026.7|14110.9|14050.9|14086.7|14026.7|0
1632329700000|2021-09-22 16:55:00|14101.7|14041.7|14101.7|14041.7|14101.7|14041.7|14101.7|14041.7|0
1632330000000|2021-09-22 17:00:00|14101.8|14041.8|14096.7|14036.7|14103.4|14043.4|14095.9|14035.9|0
1632330300000|2021-09-22 17:05:00|14098.4|14038.4|14085.9|14025.9|14098.4|14038.4|14061.7|14001.7|0
1632330600000|2021-09-22 17:10:00|14104.4|14044.4|14094.2|14034.2|14113.5|14053.5|14094.2|14034.2|0
1632330900000|2021-09-22 17:15:00|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|14094.3|14034.3|0
1632331500000|2021-09-22 17:25:00|14093.4|14033.4|14081|14021|14093.4|14033.4|14047.6|14006.8|4
1632331800000|2021-09-22 17:30:00|14087.7|14027.7|14083.5|14023.5|14101.8|14041.8|14083.5|14023.5|1
1632332100000|2021-09-22 17:35:00|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|14084.3|14024.3|0
1632332400000|2021-09-22 17:40:00|14081.8|14021.8|14069.3|14009.3|14081.8|14021.8|14068.5|14008.5|1
1632332700000|2021-09-22 17:45:00|14066.8|14006.8|14066|14006|14088.5|14039.9|14058|14004.3|3
1632333000000|2021-09-22 17:50:00|14064.3|14004.3|14064.3|14004.3|14064.3|14004.3|14041.8|14001.8|1
1632333300000|2021-09-22 17:55:00|14067.7|14007.7|14036|13976|14067.7|14034|13988.8|13964.3|20
1632398400000|2021-09-23 12:00:00|14043.2|13983.2|14111.7|14051.7|14174|14114|14043.2|13983.2|15
1632398700000|2021-09-23 12:05:00|14123.2|14063.2|14119.2|14059.2|14146.7|14086.7|14095.8|14035.8|0
1632399000000|2021-09-23 12:10:00|14125.9|14065.9|14120.8|14060.8|14125.9|14094.8|14118.7|14059.2|0
1632399300000|2021-09-23 12:15:00|14119.2|14059.2|14120.8|14060.8|14120.8|14060.8|14095.8|14055.8|1
1632399600000|2021-09-23 12:20:00|14125.9|14065.9|14117.5|14057.5|14125.9|14080.9|14117.5|14057.5|0
1632399900000|2021-09-23 12:25:00|14119.1|14059.1|14087.5|14027.5|14119.1|14059.1|14087.5|14027.5|2
1632400200000|2021-09-23 12:30:00|14085.9|14025.9|14076.7|14016.7|14085.9|14034.3|14068.4|14016.7|0
1632400500000|2021-09-23 12:35:00|14073.4|14013.4|14073.5|14013.5|14073.5|14013.5|14073.4|14013.4|1
1632400800000|2021-09-23 12:40:00|14056|14016|14091.8|14031.8|14091.8|14031.8|14056|14004.3|2
1632401100000|2021-09-23 12:45:00|14094.3|14034.3|14094.3|14034.3|14111.8|14066.8|14094.3|14034.3|1
1632401400000|2021-09-23 12:50:00|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|14076.8|14016.8|0
1632401700000|2021-09-23 12:55:00|14068.8|14044.8|14061.4|14037.4|14082|14048.1|14061.4|14016.8|0
1632402000000|2021-09-23 13:00:00|14061.9|14021.9|14086.9|14026.9|14089.4|14049.4|14061.9|14021.9|4
1632402600000|2021-09-23 13:10:00|14090.2|14030.2|14104.4|14064.4|14119.4|14074.3|14083|14030.2|3
1632402900000|2021-09-23 13:15:00|14119.3|14059.3|14156|14096|14156|14103.5|14115.2|14059.3|3
1632403200000|2021-09-23 13:20:00|14144.3|14104.3|14098.5|14058.5|14144.4|14104.3|14098.5|14050.1|5
1632404100000|2021-09-23 13:35:00|14085.6|14061.6|14076|14036|14087.7|14061.6|14073.9|14036|3
1632404400000|2021-09-23 13:40:00|14070.5|14046.5|14118.5|14058.5|14118.5|14058.5|14070.5|14046.5|5
1632404700000|2021-09-23 13:45:00|14120.2|14060.2|14126|14066|14126|14066|14120.2|14060.2|0
1632405000000|2021-09-23 13:50:00|14128.5|14068.5|14128.5|14068.5|14128.5|14068.5|14128.5|14068.5|2
1632405300000|2021-09-23 13:55:00|14136.8|14076.8|14175.1|14115.1|14175.1|14115.1|14136.8|14076.8|3
1632405600000|2021-09-23 14:00:00|14175.8|14115.8|14169.3|14129.3|14196.8|14156.7|14169|14115.8|2
1632405900000|2021-09-23 14:05:00|14169.4|14129.4|14170.2|14130.2|14170.2|14130.2|14169.4|14129.4|0
1632406200000|2021-09-23 14:10:00|14166.9|14126.9|14145.2|14105.2|14171.9|14137.4|14140.2|14080.2|6
1632406500000|2021-09-23 14:15:00|14154.7|14114.7|14199.3|14159.3|14200.9|14160.9|14154.7|14114.7|5
1632406800000|2021-09-23 14:20:00|14198.4|14158.4|14219.9|14179.9|14269|14209|14197.2|14158.4|16
1632407100000|2021-09-23 14:25:00|14222.6|14182.6|14218.3|14178.3|14226.7|14182.6|14201.2|14164.9|1
1632407400000|2021-09-23 14:30:00|14210.8|14170.8|14226.7|14166.7|14226.7|14179.2|14210.8|14166.7|2
1632407700000|2021-09-23 14:35:00|14214.2|14174.2|14234.2|14174.2|14258.4|14198.4|14214.2|14165.8|4
1632408000000|2021-09-23 14:40:00|14217.6|14177.6|14230.8|14170.8|14230.8|14177.6|14182.9|14148.4|5
1632408300000|2021-09-23 14:45:00|14229|14189|14259|14199|14259|14208.8|14229|14189|1
1632408600000|2021-09-23 14:50:00|14260.7|14200.7|14208.4|14148.4|14261.5|14201.5|14197.1|14148.4|6
1632408900000|2021-09-23 14:55:00|14210.2|14150.2|14222.7|14182.7|14222.7|14182.7|14184.7|14150.2|8
1632409200000|2021-09-23 15:00:00|14202.3|14142.3|14194.2|14154.2|14225.1|14183.1|14185.4|14142.3|6
1632409500000|2021-09-23 15:05:00|14193.4|14153.4|14173.4|14133.4|14193.4|14158.9|14173.4|14125.9|2
1632410100000|2021-09-23 15:15:00|14190.9|14130.9|14188.4|14128.4|14190.9|14130.9|14178.4|14118.4|1
1632410400000|2021-09-23 15:20:00|14183.4|14123.4|14165.9|14105.9|14183.4|14123.4|14165.9|14105.9|0
1632410700000|2021-09-23 15:25:00|14160.1|14100.1|14118.8|14094.8|14160.9|14103.1|14118.8|14094.3|5
1632411000000|2021-09-23 15:30:00|14111.4|14087.4|14169.3|14109.3|14169.3|14109.3|14111.4|14083.5|7
1632411300000|2021-09-23 15:35:00|14179.3|14119.3|14164.3|14104.3|14179.3|14119.3|14164.3|14104.3|8
1632411600000|2021-09-23 15:40:00|14159.3|14099.3|14139.3|14099.3|14164.3|14104.3|14139.3|14096.8|0
1632411900000|2021-09-23 15:45:00|14126.3|14102.3|14169.3|14109.3|14169.3|14109.3|14121.3|14097.3|3
1632412200000|2021-09-23 15:50:00|||||||||1
1632412800000|2021-09-23 16:00:00|14161.8|14101.8|14161.8|14101.8|14161.8|14101.8|14161.8|14101.8|0
1632413100000|2021-09-23 16:05:00|14150.4|14126.4|14181.3|14157.3|14181.3|14157.3|14150.4|14126.4|5
1632413400000|2021-09-23 16:10:00|14183|14159|14221.9|14181.9|14223.4|14181.9|14182.2|14158.2|16
1632413700000|2021-09-23 16:15:00|14216.4|14192.4|14216.4|14192.4|14221.9|14192.4|14215.5|14181.9|0
1632414000000|2021-09-23 16:20:00|14244.2|14184.2|14235.2|14195.2|14246.8|14195.2|14216.4|14181.9|1
1632414300000|2021-09-23 16:25:00|14253.4|14193.4|14231.9|14171.9|14262.6|14230.6|14226.9|14166.9|9
1632414600000|2021-09-23 16:30:00|14240.9|14180.9|14253.3|14193.3|14260.1|14200.1|14239.2|14179.2|4
1632414900000|2021-09-23 16:35:00|14256.4|14216.4|14254.6|14230.6|14271.7|14230.6|14254.6|14211.7|4
1632415200000|2021-09-23 16:40:00|||||||||1
1632415500000|2021-09-23 16:45:00|||||||||1
1632415800000|2021-09-23 16:50:00|14253|14229|14254.6|14230.6|14254.6|14230.6|14252.1|14228.1|5
1632416100000|2021-09-23 16:55:00|14255.1|14195.1|14258.5|14218.5|14262.6|14218.5|14241.8|14187.7|9
1632416400000|2021-09-23 17:00:00|14252.1|14228.1|14252.1|14228.1|14253|14229|14252.1|14228.1|0
1632416700000|2021-09-23 17:05:00|||||||||1
1632417000000|2021-09-23 17:10:00|||||||||4
1632417600000|2021-09-23 17:20:00|14255.1|14195.1|14217.9|14157.9|14261|14207.7|14182.4|14157.9|24
1632417900000|2021-09-23 17:25:00|14215.4|14155.4|14167|14107|14217.1|14160.9|14104.9|14057|34
1632418200000|2021-09-23 17:30:00|14164.5|14104.5|14140.9|14080.9|14167|14107|14115.4|14055.4|7
1632418500000|2021-09-23 17:35:00|14132.7|14072.7|14091.2|14031.2|14132.7|14072.7|14058.7|13998.7|7
1632418800000|2021-09-23 17:40:00|14095.4|14035.4|14099.5|14039.5|14120.4|14060.4|14077.9|14017.9|0
1632419100000|2021-09-23 17:45:00|14104.4|14044.4|14121.3|14061.3|14121.3|14061.3|14087.9|14027.9|2
1632419400000|2021-09-23 17:50:00|14108.8|14048.8|14107.2|14047.2|14123.8|14063.8|14076.5|14016.5|4
1632419700000|2021-09-23 17:55:00|14105.6|14045.6|14245.2|14185.2|14245.2|14185.2|14097.2|14037.2|16
1632484800000|2021-09-24 12:00:00|14219.2|14159.2|14186.7|14126.7|14219.2|14159.2|14124.2|14064.2|5
1632485100000|2021-09-24 12:05:00|14191.5|14131.5|14204.2|14144.2|14206.7|14146.7|14191.5|14131.5|0
1632485700000|2021-09-24 12:15:00|14215.5|14155.5|14211|14171|14229.8|14196.2|14210.1|14155.5|9
1632486000000|2021-09-24 12:20:00|14211.9|14171.9|14211|14171|14211.9|14171.9|14211|14171|4
1632486300000|2021-09-24 12:25:00|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|14211.1|14171.1|2
1632486600000|2021-09-24 12:30:00|14209.3|14169.3|14209.3|14169.3|14209.3|14169.3|14209.3|14169.3|0
1632486900000|2021-09-24 12:35:00|||||||||1
1632487200000|2021-09-24 12:40:00|14207.7|14167.7|14207.7|14167.7|14207.7|14167.7|14207.7|14167.7|3
1632487500000|2021-09-24 12:45:00|14209.3|14169.3|14216.5|14176.5|14216.5|14176.5|14209.3|14169.3|0
1632487800000|2021-09-24 12:50:00|14218.1|14178.1|14221.7|14161.7|14221.7|14178.1|14218.1|14161.7|0
1632488100000|2021-09-24 12:55:00|14213.3|14173.3|14224.9|14164.9|14226.5|14176.5|14213.3|14164.9|1
1632488400000|2021-09-24 13:00:00|14216.5|14176.5|14174.5|14114.5|14226.5|14176.5|14172|14112|3
1632488700000|2021-09-24 13:05:00|14184.5|14124.5|14153.3|14093.3|14184.5|14131.3|14149|14093.3|1
1632489000000|2021-09-24 13:10:00|14144.5|14084.5|14104.5|14064.5|14144.5|14084.5|14104.5|14062|0
1632489300000|2021-09-24 13:15:00|14120.9|14060.9|14134.6|14074.6|14145.2|14085.2|14076.3|14036.3|7
1632489600000|2021-09-24 13:20:00|14131.4|14071.4|14064.6|14004.6|14131.4|14071.4|14056.2|14004.6|6
1632489900000|2021-09-24 13:25:00|14047.1|14007.1|14072.1|14012.1|14109.6|14049.6|14047.1|14007.1|7
1632490200000|2021-09-24 13:30:00|14070.5|14010.5|14064.6|14004.6|14070.5|14022.1|14060.3|14004.6|0
1632490500000|2021-09-24 13:35:00|14074.6|14014.6|14074.6|14014.6|14074.6|14019.6|14059.6|14014.6|3
1632490800000|2021-09-24 13:40:00|14051.8|14027.8|13983|13923|14051.8|14027.8|13980.5|13920.5|8
1632491100000|2021-09-24 13:45:00|13978|13918|13973|13913|13988|13931.9|13937.5|13913|5
1632491400000|2021-09-24 13:50:00|13971.4|13911.4|13955.5|13915.5|13971.4|13918|13953|13905.5|0
1632491700000|2021-09-24 13:55:00|13962.7|13922.7|13961.1|13921.1|13962.7|13922.7|13961.1|13921.1|2
1632492000000|2021-09-24 14:00:00|13963.8|13923.8|13980.2|13920.2|13980.2|13923.8|13945.6|13920.2|3
1632492300000|2021-09-24 14:05:00|13980.3|13920.3|13998.5|13974.5|13998.5|13974.5|13916.4|13873.7|27
1632492600000|2021-09-24 14:10:00|13996|13972|14015.8|13975.8|14015.8|13975.8|13996|13971.5|5
1632492900000|2021-09-24 14:15:00|14028.3|13968.3|14041.7|13981.7|14041.7|13981.7|14028.3|13968.3|0
1632493200000|2021-09-24 14:20:00|||||||||1
1632493800000|2021-09-24 14:30:00|14038.5|13978.5|14036.7|13976.7|14038.5|13978.5|14036.7|13976.7|0
1632494100000|2021-09-24 14:35:00|14034|13974|14021.5|13961.5|14034|13974|14021.5|13961.5|5
1632494400000|2021-09-24 14:40:00|14011.5|13951.5|13979|13919|14011.5|13951.5|13979|13919|1
1632494700000|2021-09-24 14:45:00|13976.5|13916.5|13977.4|13917.4|13981.5|13921.5|13976.5|13916.5|0
1632495000000|2021-09-24 14:50:00|13976.5|13916.5|13980.6|13920.6|13982.4|13934|13973.1|13916.5|1
1632495300000|2021-09-24 14:55:00|13981.5|13921.5|13966.6|13926.6|13982.5|13937.1|13960.2|13911.6|1
1632495600000|2021-09-24 15:00:00|13961.1|13937.1|13964.6|13904.6|13974.1|13937.1|13958.6|13904.6|0
1632495900000|2021-09-24 15:05:00|13983.9|13923.9|13995.7|13935.7|14005.9|13950.8|13973.9|13915.9|13
1632496200000|2021-09-24 15:10:00|13988.2|13928.2|14040.7|14000.7|14040.7|14000.7|13978.2|13925.7|8
1632496500000|2021-09-24 15:15:00|14042.7|13982.7|14038.9|13978.9|14065.2|14005.2|14022.3|13962.3|6
1632496800000|2021-09-24 15:20:00|14033.2|13973.2|14005.7|13945.7|14035.5|13975.5|13998.2|13945.7|1
1632497100000|2021-09-24 15:25:00|14003.2|13943.2|13985.7|13925.7|14003.2|13943.2|13983.2|13923.2|0
1632497700000|2021-09-24 15:35:00|13992.1|13932.1|13970.7|13930.7|13995.7|13935.7|13970.7|13930.7|2
1632498000000|2021-09-24 15:40:00|13977.5|13917.5|13975.7|13915.7|13977.5|13917.5|13975.7|13915.7|1
1632498300000|2021-09-24 15:45:00|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|13975.8|13915.8|0
1632498600000|2021-09-24 15:50:00|13985.3|13925.3|14016.5|13956.5|14018.1|13958.1|13985.3|13925.3|5
1632498900000|2021-09-24 15:55:00|14046.5|13986.5|14036.5|13976.5|14046.5|13986.5|14029|13969|0
1632499200000|2021-09-24 16:00:00|14028.3|13968.3|14030.8|13970.8|14030.8|13970.8|14025.8|13965.8|0
1632499500000|2021-09-24 16:05:00|14033.3|13973.3|14035.8|13975.8|14035.8|13975.8|14033.3|13973.3|0
1632499800000|2021-09-24 16:10:00|14038.3|13978.3|14038.3|13978.3|14038.3|13978.3|14035.8|13975.8|0
1632500100000|2021-09-24 16:15:00|14040.8|13980.8|14058.3|13998.3|14060.8|14000.8|14040.8|13980.8|2
1632500700000|2021-09-24 16:25:00|14033.3|13973.3|13995.8|13935.8|14035.8|13975.8|13990.8|13930.8|13
1632501000000|2021-09-24 16:30:00|13992.6|13932.6|13985.8|13925.8|13992.6|13932.6|13975.8|13915.8|5
1632501300000|2021-09-24 16:35:00|13984.3|13924.3|13958.4|13918.4|13984.3|13924.3|13958.4|13910.9|0
1632501600000|2021-09-24 16:40:00|13956.8|13916.8|13978.4|13918.4|13991.3|13967.3|13935.4|13911.4|14
1632501900000|2021-09-24 16:45:00|13975.9|13915.9|13978.4|13918.4|13980.9|13920.9|13975.9|13915.9|1
1632502500000|2021-09-24 16:55:00|13985.2|13925.2|13983.4|13923.4|13985.9|13951.4|13970.9|13918.4|2
1632502800000|2021-09-24 17:00:00|13980.2|13920.2|13976.8|13916.8|13981.8|13931.6|13971.6|13915.2|0
1632503100000|2021-09-24 17:05:00|13966.8|13942.8|13968.4|13928.4|13988.4|13942.8|13966.8|13928.4|1
1632503400000|2021-09-24 17:10:00|13970.9|13930.9|13973.4|13933.4|13988.4|13935.9|13968.4|13925.7|2
1632503700000|2021-09-24 17:15:00|||||||||1
1632504000000|2021-09-24 17:20:00|13972.5|13932.5|13952.9|13928.9|13980.9|13932.5|13950.4|13916.8|2
1632504300000|2021-09-24 17:25:00|13953|13929|13971.9|13911.9|13988.7|13948.5|13924.8|13876.4|26
1632504600000|2021-09-24 17:30:00|13975.1|13915.1|13974.4|13914.4|13983.5|13923.5|13943.9|13911.9|3
1632504900000|2021-09-24 17:35:00|13977.6|13917.6|13994.4|13934.4|13994.4|13934.4|13977.6|13917.6|0
1632505200000|2021-09-24 17:40:00|13996|13936|14006|13946|14006|13946|13994.4|13934.4|1
1632505500000|2021-09-24 17:45:00|14007.6|13947.6|14023.5|13963.5|14023.5|13963.5|13998.5|13938.5|3
1632505800000|2021-09-24 17:50:00|14025.1|13965.1|14026|13966|14046|13986|14006.9|13946.9|9
1632506100000|2021-09-24 17:55:00|14022.8|13962.8|13951.5|13891.5|14022.8|13962.8|13951.5|13891.5|15
1632744000000|2021-09-27 12:00:00|13944|13884|14026.5|13966.5|14051.5|13991.5|13944|13884|30
1632744300000|2021-09-27 12:05:00|14039|13979|14009.1|13949.1|14044|13984|14006.6|13946.6|1
1632744600000|2021-09-27 12:10:00|14006.6|13946.6|14006.6|13946.6|14009.1|13949.1|14006.6|13946.6|0
1632744900000|2021-09-27 12:15:00|14009.1|13949.1|13993.6|13933.6|14009.1|13959.6|13983.6|13932.1|1
1632745200000|2021-09-27 12:20:00|13992.1|13932.1|13974.1|13914.1|13992.6|13950.6|13936.6|13876.6|15
1632745500000|2021-09-27 12:25:00|13951.6|13891.6|13973.1|13913.1|13973.1|13913.4|13950.6|13890.6|5
1632745800000|2021-09-27 12:30:00|13974.1|13914.1|13914.1|13874.1|13974.1|13914.1|13914.1|13871.6|13
1632746400000|2021-09-27 12:40:00|13936.6|13896.6|13906.6|13866.6|13946.6|13896.6|13886.1|13862.1|14
1632747000000|2021-09-27 12:50:00|13895.7|13871.7|13919.1|13859.1|13929.1|13871.7|13893.6|13859.1|0
1632747300000|2021-09-27 12:55:00|13919.2|13859.2|13939.7|13915.7|13939.7|13915.7|13919.2|13859.2|7
1632747600000|2021-09-27 13:00:00|13931.7|13871.7|13906.7|13866.7|13931.7|13871.7|13886.2|13862.2|18
1632747900000|2021-09-27 13:05:00|13909.2|13869.2|13911.2|13871.2|13911.2|13871.2|13909.2|13869.2|1
1632748200000|2021-09-27 13:10:00|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|13909.2|13869.2|1
1632748800000|2021-09-27 13:20:00|13906.7|13866.7|13926.7|13866.7|13926.7|13869.2|13906.7|13866.7|2
1632749100000|2021-09-27 13:25:00|13921.7|13861.7|13919.2|13859.2|13929.2|13869.2|13919.2|13859.2|4
1632749400000|2021-09-27 13:30:00|13920.7|13860.7|13921.7|13861.7|13921.7|13861.7|13920.7|13860.7|0
1632749700000|2021-09-27 13:35:00|13919.2|13859.2|13884.8|13860.8|13919.2|13866.7|13880.8|13856.8|4
1632750000000|2021-09-27 13:40:00|13883.3|13859.3|13858.3|13798.3|13888.5|13859.3|13850.7|13795.8|15
1632750300000|2021-09-27 13:45:00|13859.8|13799.8|13915.3|13855.3|13916.8|13856.8|13819.9|13795.9|10
1632750600000|2021-09-27 13:50:00|13914.3|13854.3|13870|13810|13914.3|13854.3|13865.9|13805.9|2
1632751200000|2021-09-27 14:00:00|13868.5|13808.5|13871|13811|13871|13811|13862.5|13802.5|2
1632751500000|2021-09-27 14:05:00|13872.5|13812.5|13851.2|13791.2|13872.5|13812.5|13851.2|13791.2|27
1632751800000|2021-09-27 14:10:00|13846.2|13786.2|13859.8|13799.8|13860.3|13800.3|13810.8|13779.7|6
1632752100000|2021-09-27 14:15:00|13857.8|13797.8|13861.8|13801.8|13861.8|13820.2|13857.8|13797.8|2
1632752400000|2021-09-27 14:20:00|13862.8|13802.8|13859.3|13799.3|13862.8|13822.8|13834.9|13799.3|5
1632752700000|2021-09-27 14:25:00|13861.3|13801.3|13861.3|13801.3|13861.3|13801.3|13861.3|13801.3|0
1632753000000|2021-09-27 14:30:00|||||||||2
1632753300000|2021-09-27 14:35:00|13861.4|13801.4|13850.3|13826.3|13862.4|13826.3|13850.3|13801.4|3
1632753600000|2021-09-27 14:40:00|13861.2|13821.2|13863.3|13823.3|13863.3|13823.3|13861.2|13821.2|0
1632753900000|2021-09-27 14:45:00|13862.3|13822.3|13862.3|13822.3|13862.3|13822.3|13862.3|13822.3|0
1632754200000|2021-09-27 14:50:00|13846.8|13822.8|13828.4|13804.4|13866.4|13822.8|13828.4|13803.9|1
1632754500000|2021-09-27 14:55:00|13858.2|13798.2|13825.9|13801.9|13863.3|13809|13825.9|13798.2|4
1632754800000|2021-09-27 15:00:00|13824.9|13800.9|13824.9|13800.9|13824.9|13800.9|13824.9|13800.9|0
1632755100000|2021-09-27 15:05:00|13827.8|13803.8|13837|13797|13837|13803.8|13816.4|13791.9|12
1632755400000|2021-09-27 15:10:00|||||||||2
1632755700000|2021-09-27 15:15:00|13871.9|13811.9|13884.9|13824.9|13884.9|13824.9|13859.4|13811.9|14
1632756000000|2021-09-27 15:20:00|13883.8|13823.8|13881.8|13821.8|13883.8|13823.8|13881.8|13821.8|2
1632756300000|2021-09-27 15:25:00|13873.3|13833.3|13853.8|13829.8|13883.3|13833.3|13853.8|13821.8|2
1632756600000|2021-09-27 15:30:00|13870.3|13830.3|13852.3|13828.3|13870.3|13833.9|13852.3|13828.3|2
1632756900000|2021-09-27 15:35:00|13880.6|13820.6|13882.8|13822.8|13885.8|13825.8|13880.6|13820.6|3
1632757200000|2021-09-27 15:40:00|13882.9|13822.9|13882.9|13822.9|13882.9|13822.9|13882.9|13822.9|0
1632757800000|2021-09-27 15:50:00|13870.4|13830.4|13871.9|13831.9|13873.3|13833.3|13870.4|13830.4|4
1632758100000|2021-09-27 15:55:00|13870.4|13830.4|13871.9|13831.9|13871.9|13831.9|13870.4|13830.4|0
1632758400000|2021-09-27 16:00:00|13860.9|13836.9|13893.6|13869.6|13903.2|13869.6|13856.4|13832.4|12
1632758700000|2021-09-27 16:05:00|13891.1|13867.1|13887.6|13863.6|13893.6|13869.6|13887.6|13863.6|1
1632759000000|2021-09-27 16:10:00|13886.5|13862.5|13863.8|13839.8|13886.5|13862.5|13863.8|13839.8|2
1632759300000|2021-09-27 16:15:00|13861.3|13837.3|13859.8|13835.8|13861.3|13837.3|13859.8|13835.8|1
1632759600000|2021-09-27 16:20:00|13858.3|13834.3|13856.9|13832.9|13858.3|13834.3|13856.9|13832.9|1
1632759900000|2021-09-27 16:25:00|13852.8|13828.8|13845.1|13821.1|13865.4|13841.4|13845.1|13797.2|18
1632760200000|2021-09-27 16:30:00|13846.6|13822.6|13884.6|13824.6|13884.6|13824.6|13846.6|13822.6|4
1632760500000|2021-09-27 16:35:00|13889|13829|13894.6|13854.6|13902.1|13854.6|13889|13829|2
1632761700000|2021-09-27 16:55:00|13894.7|13854.7|13894.7|13854.7|13894.7|13854.7|13894.7|13854.7|0
1632762300000|2021-09-27 17:05:00|13896.1|13856.1|13891.7|13867.7|13897.2|13867.7|13890.7|13856.1|0
1632762600000|2021-09-27 17:10:00|13894.2|13870.2|13902.2|13862.2|13920.1|13885.2|13894.2|13862.2|21
1632762900000|2021-09-27 17:15:00|13892.7|13868.7|13889.2|13865.2|13904.7|13869.8|13889.2|13864.7|0
1632763200000|2021-09-27 17:20:00|13906.7|13882.7|13905.8|13865.8|13914.7|13882.7|13904.7|13864.7|13
1632763500000|2021-09-27 17:25:00|13917.2|13857.2|13919.7|13895.7|13932.2|13895.7|13904.7|13857.2|1
1632763800000|2021-09-27 17:30:00|13926.2|13886.2|13922.7|13882.7|13926.2|13886.2|13922.7|13882.7|3
1632764100000|2021-09-27 17:35:00|13917.6|13893.6|13916.8|13856.8|13946.1|13907.2|13916.8|13856.8|18
1632764400000|2021-09-27 17:40:00|13898|13858|13892.9|13852.9|13898|13858|13892.9|13852.9|0
1632764700000|2021-09-27 17:45:00|13889.8|13849.8|13901.9|13841.9|13905.8|13849.8|13889.8|13841.9|1
1632765000000|2021-09-27 17:50:00|13900.4|13840.4|13901.4|13841.4|13912.3|13861.7|13897.5|13837.5|2
1632765300000|2021-09-27 17:55:00|13893.3|13833.3|13874.1|13814.1|13893.3|13833.3|13867.9|13807.9|37
1632830400000|2021-09-28 12:00:00|13918.6|13858.6|13931.1|13871.1|13979.7|13926.2|13918.6|13858.6|10
1632830700000|2021-09-28 12:05:00|13916.7|13856.7|13848.1|13824.1|13916.7|13856.7|13829.1|13795.7|13
1632831000000|2021-09-28 12:10:00|13847.1|13823.1|13895.1|13835.1|13895.4|13835.4|13836|13801.2|4
1632831300000|2021-09-28 12:15:00|13897.6|13837.6|13898.6|13838.6|13900.1|13840.1|13892.6|13832.6|0
1632831600000|2021-09-28 12:20:00|13848.1|13824.1|13845.7|13821.7|13848.1|13824.1|13845.6|13821.6|6
1632831900000|2021-09-28 12:25:00|13846.7|13822.7|13846.7|13822.7|13846.7|13822.7|13846.7|13822.7|0
1632832500000|2021-09-28 12:35:00|13849.2|13825.2|13798.3|13758.3|13849.2|13825.2|13798.3|13753.3|17
1632832800000|2021-09-28 12:40:00|13803.6|13763.6|13798.3|13758.3|13803.7|13763.8|13787.8|13758.3|0
1632833100000|2021-09-28 12:45:00|13796.9|13756.9|13781.4|13757.4|13796.9|13761.3|13781.4|13751.9|1
1632833400000|2021-09-28 12:50:00|13780.4|13756.4|13780.4|13756.4|13780.4|13756.4|13777.9|13753.9|2
1632833700000|2021-09-28 12:55:00|13775.4|13751.4|13765.4|13741.4|13777.9|13753.9|13762.9|13738.9|7
1632834000000|2021-09-28 13:00:00|13762.9|13738.9|13785.9|13725.9|13785.9|13738.9|13710.4|13686.4|62
1632834600000|2021-09-28 13:10:00|13787|13727|13785.9|13725.9|13787|13727|13785.9|13725.9|0
1632835200000|2021-09-28 13:20:00|13784.5|13724.5|13785.4|13761.4|13806|13761.4|13740.9|13694.9|12
1632835500000|2021-09-28 13:25:00|13782.9|13758.9|13779.9|13719.9|13784.4|13760.4|13769.9|13709.9|6
1632835800000|2021-09-28 13:30:00|13781|13721|13788.4|13728.4|13788.4|13728.4|13781|13721|1
1632836100000|2021-09-28 13:35:00|13789.9|13729.9|13817.1|13757.1|13817.1|13757.1|13788.1|13729.9|7
1632836400000|2021-09-28 13:40:00|13815.6|13755.6|13805.9|13781.9|13818.5|13781.9|13805.9|13748.5|1
1632836700000|2021-09-28 13:45:00|13806.9|13782.9|13798.5|13738.5|13818.5|13790.4|13794.1|13738.5|6
1632837000000|2021-09-28 13:50:00|13786|13746|13787.5|13747.5|13787.5|13747.5|13783.5|13743.5|1
1632837300000|2021-09-28 13:55:00|13779.8|13755.8|13810.7|13770.7|13814.3|13770.7|13779.8|13745|2
1632837600000|2021-09-28 14:00:00|13811.8|13751.8|13797.5|13737.5|13811.8|13776.6|13786|13737.5|6
1632837900000|2021-09-28 14:05:00|13798.5|13738.5|13796.4|13736.4|13798.6|13748.5|13784.6|13735|0
1632838200000|2021-09-28 14:10:00|13783.6|13743.6|13727.5|13687.5|13783.6|13749.1|13720.9|13687.5|18
1632838500000|2021-09-28 14:15:00|13746.1|13686.1|13751.1|13691.1|13756.4|13719.1|13739.5|13686.1|5
1632838800000|2021-09-28 14:20:00|13752.5|13692.5|13756.1|13696.1|13756.1|13696.1|13752.5|13692.5|0
1632839100000|2021-09-28 14:25:00|13754.7|13694.7|13741.1|13701.1|13754.7|13701.1|13741.1|13693.6|0
1632839400000|2021-09-28 14:30:00|13728.8|13704.8|13680.8|13620.8|13733.1|13709.1|13667.1|13619.7|46
1632839700000|2021-09-28 14:35:00|13668.3|13628.3|13676.8|13616.8|13680.8|13639.1|13655.3|13612.9|5
1632840000000|2021-09-28 14:40:00|13675.4|13615.4|13657.1|13633.1|13679.3|13633.1|13648.5|13615.4|3
1632840300000|2021-09-28 14:45:00|13655.6|13631.6|13490.4|13430.4|13660.8|13631.6|13446.3|13398.6|221
1632840600000|2021-09-28 14:50:00|13487.9|13427.9|13398.1|13374.1|13490.4|13430.4|13381.3|13350.8|157
1632840900000|2021-09-28 14:55:00|13402.4|13378.4|13335.4|13275.4|13407.8|13383.8|13313.9|13272.6|66
1632841200000|2021-09-28 15:00:00|13329.7|13269.7|13258.5|13234.5|13329.7|13283.3|13245.6|13221.6|145
1632841500000|2021-09-28 15:05:00|13253.1|13229.1|13264.2|13240.2|13293.6|13269.2|13247.1|13213|92
1632841800000|2021-09-28 15:10:00|13265.3|13241.3|13370.1|13310.1|13375.5|13329.2|13258.3|13209.8|130
1632842100000|2021-09-28 15:15:00|13371.2|13311.2|13410.9|13350.9|13412.3|13360.3|13346.2|13286.2|24
1632842400000|2021-09-28 15:20:00|13413|13353|13334.4|13294.4|13413|13353|13334.4|13285.9|39
1632842700000|2021-09-28 15:25:00|13335.5|13295.5|13340.2|13280.2|13397.3|13363.9|13332.5|13280.2|45
1632843000000|2021-09-28 15:30:00|13348|13288|13358|13298|13358|13326.4|13334.3|13288|12
1632843300000|2021-09-28 15:35:00|13345.8|13321.8|13395.2|13355.2|13396.6|13355.2|13345.8|13321.8|3
1632843600000|2021-09-28 15:40:00|13393.8|13353.8|13379|13355|13398.1|13360.4|13374.8|13323.4|12
1632843900000|2021-09-28 15:45:00|13377.9|13353.9|13415.6|13355.6|13421.6|13374.5|13359|13333.4|37
1632844200000|2021-09-28 15:50:00|13415.9|13375.9|13409.2|13349.2|13421.3|13386.1|13406.7|13346.7|4
1632844500000|2021-09-28 15:55:00|13410.6|13350.6|13381.9|13357.9|13412|13358.8|13381.9|13334.2|4
1632844800000|2021-09-28 16:00:00|13399|13375|13421.9|13397.9|13429.2|13397.9|13399|13362.7|27
1632845100000|2021-09-28 16:05:00|13420.8|13396.8|13420.9|13396.9|13422.3|13398.3|13420.8|13396.8|0
1632845400000|2021-09-28 16:10:00|13423.4|13399.4|13416.9|13392.9|13423.4|13399.4|13414.4|13390.4|8
1632845700000|2021-09-28 16:15:00|13418.4|13394.4|13461.7|13421.7|13475.3|13423.2|13418.4|13394.4|28
1632846000000|2021-09-28 16:20:00|13461.8|13421.8|13470.3|13410.3|13488.2|13428.7|13452.7|13403.5|4
1632846300000|2021-09-28 16:25:00|13468.9|13408.9|13394.6|13334.6|13468.9|13408.9|13373.8|13334.6|33
1632846600000|2021-09-28 16:30:00|13393.2|13333.2|13384.6|13324.6|13394.3|13356.2|13369.6|13322.5|13
1632846900000|2021-09-28 16:35:00|13384.7|13324.7|13375.4|13335.4|13384.7|13337.5|13375.4|13324.7|1
1632847200000|2021-09-28 16:40:00|||||||||1
1632847500000|2021-09-28 16:45:00|13364.9|13340.9|13395.1|13335.1|13401.1|13342|13354.5|13327.5|7
1632847800000|2021-09-28 16:50:00|13392.6|13332.6|13375.1|13335.1|13396.1|13336.1|13372.6|13327.6|5
1632848100000|2021-09-28 16:55:00|13401.1|13341.1|13380.4|13340.4|13407.9|13361.1|13380.4|13339|7
1632848400000|2021-09-28 17:00:00|13376.7|13352.7|13409.7|13349.7|13413.3|13353.3|13376.7|13349.7|2
1632848700000|2021-09-28 17:05:00|13412.2|13352.2|13393.3|13353.3|13413.3|13369.5|13379.2|13345.1|6
1632849000000|2021-09-28 17:10:00|13392.3|13352.3|13420.1|13360.1|13420.1|13362.3|13375.3|13336.6|9
1632849300000|2021-09-28 17:15:00|13421.6|13361.6|13420.5|13360.5|13421.6|13361.6|13420.5|13360.5|3
1632849600000|2021-09-28 17:20:00|13422.7|13362.7|13395|13371|13422.7|13374.2|13387.5|13360.5|4
1632849900000|2021-09-28 17:25:00|13417.3|13357.3|13514.1|13454.1|13523|13465|13412|13357.3|45
1632850200000|2021-09-28 17:30:00|13513|13453|13563|13503|13563|13503|13507.7|13447.7|5
1632850500000|2021-09-28 17:35:00|13564.1|13504.1|13485.2|13425.2|13564.1|13504.1|13464.3|13420.9|36
1632850800000|2021-09-28 17:40:00|13472.3|13432.3|13470.6|13410.6|13480.9|13432.3|13446.5|13409.1|8
1632851100000|2021-09-28 17:45:00|13472|13412|13462|13402|13472|13423.4|13460.6|13400.6|1
1632851400000|2021-09-28 17:50:00|13448.1|13408.1|13448.8|13408.8|13465.6|13415.7|13432.6|13400.2|5
1632851700000|2021-09-28 17:55:00|13461.3|13401.3|13456.7|13396.7|13462.4|13415.8|13430.8|13395.3|15
1632916800000|2021-09-29 12:00:00|13547.4|13487.4|13461.3|13421.3|13547.4|13487.4|13449.5|13389.5|20
1632917100000|2021-09-29 12:05:00|13461.4|13421.4|13473.3|13413.3|13489.1|13442.5|13453.6|13393.9|17
1632917400000|2021-09-29 12:10:00|13496.4|13436.4|13496.4|13436.4|13496.4|13436.4|13496.4|13436.4|1
1632917700000|2021-09-29 12:15:00|13500.3|13440.3|13502.8|13442.8|13505.3|13445.3|13495.3|13435.3|0
1632918000000|2021-09-29 12:20:00|13500.3|13440.3|13485.3|13425.3|13500.3|13440.3|13485.3|13425.3|0
1632918300000|2021-09-29 12:25:00|13477.8|13437.8|13505.3|13445.3|13505.3|13457.7|13473.7|13437.8|4
1632918600000|2021-09-29 12:30:00|13472.3|13448.3|13506.4|13446.4|13506.4|13454.4|13472.3|13438.7|2
1632918900000|2021-09-29 12:35:00|13508.7|13448.7|13498.5|13474.5|13508.7|13474.5|13495.9|13448.7|2
1632919200000|2021-09-29 12:40:00|13497.1|13473.1|13489.3|13465.3|13499.8|13473.1|13489.3|13459.8|5
1632919500000|2021-09-29 12:45:00|13497.1|13473.1|13498.5|13474.5|13498.5|13474.5|13497.1|13473.1|4
1632919800000|2021-09-29 12:50:00|13522.1|13462.1|13522.1|13462.1|13522.1|13462.1|13522.1|13462.1|2
1632920100000|2021-09-29 12:55:00|13510.7|13470.7|13490.7|13466.7|13510.7|13474.5|13489.3|13465.3|1
1632920400000|2021-09-29 13:00:00|13515.7|13455.7|13489.3|13465.3|13515.7|13475.1|13489.3|13454.3|3
1632920700000|2021-09-29 13:05:00|13489.4|13465.4|13484.4|13460.4|13489.4|13465.4|13484.4|13460.4|2
1632921000000|2021-09-29 13:10:00|13483|13459|13462.4|13438.4|13483|13459|13461.1|13437.1|10
1632921300000|2021-09-29 13:15:00|13462.5|13438.5|13510.2|13450.2|13510.2|13450.2|13462.5|13438.5|1
1632921600000|2021-09-29 13:20:00|13492.7|13452.7|13621.6|13561.6|13624.1|13564.1|13492.7|13452.7|67
1632921900000|2021-09-29 13:25:00|13596.6|13536.6|13564.1|13524.1|13621.6|13574.1|13564.1|13509.1|20
1632922200000|2021-09-29 13:30:00|13543.6|13519.6|13673.3|13613.3|13673.3|13613.3|13543.6|13519.6|14
1632922500000|2021-09-29 13:35:00|13661.9|13621.9|13696.6|13656.6|13731.6|13671.6|13656.7|13621.9|23
1632922800000|2021-09-29 13:40:00|13695.5|13655.5|13723|13663|13733|13673|13685|13655.5|3
1632923100000|2021-09-29 13:45:00|13721.6|13661.6|13771.9|13711.9|13786.9|13726.9|13720.5|13660.5|5
1632923400000|2021-09-29 13:50:00|13770.8|13710.8|13757.2|13697.2|13783.3|13750|13744.7|13684.7|8
1632923700000|2021-09-29 13:55:00|13758.4|13698.4|13768.4|13728.4|13787.8|13737|13742|13692|8
1632924000000|2021-09-29 14:00:00|13760.3|13700.3|13761.2|13701.2|13793.9|13738.4|13759.8|13699.8|19
1632924300000|2021-09-29 14:05:00|13762.6|13702.6|13759.2|13699.2|13772|13718.9|13716.7|13667.3|15
1632924600000|2021-09-29 14:10:00|13719.2|13679.2|13719.2|13679.2|13719.2|13679.2|13719.2|13679.2|1
1632924900000|2021-09-29 14:15:00|13719.3|13679.3|13719.3|13679.3|13719.3|13679.3|13719.3|13679.3|1
1632925200000|2021-09-29 14:20:00|13717.9|13677.9|13755.7|13695.7|13755.7|13695.7|13710.2|13676.8|9
1632925500000|2021-09-29 14:25:00|13757|13697|13771.8|13711.8|13771.8|13711.8|13756.8|13696.8|3
1632925800000|2021-09-29 14:30:00|13782.9|13722.9|13780.4|13740.4|13782.9|13740.4|13752.4|13722.9|11
1632926100000|2021-09-29 14:35:00|13781.5|13741.5|13753.7|13713.7|13784.3|13742.6|13752.4|13712.4|16
1632926400000|2021-09-29 14:40:00|13753.8|13713.8|13693.8|13633.8|13762.4|13713.8|13693.8|13633.8|6
1632926700000|2021-09-29 14:45:00|13698.8|13638.8|13678.8|13618.8|13701.3|13641.3|13671.3|13611.3|7
1632927000000|2021-09-29 14:50:00|13679.9|13619.9|13639.6|13579.6|13679.9|13619.9|13597.1|13537.1|194
1632927300000|2021-09-29 14:55:00|13642.4|13582.4|13644.6|13604.6|13647.1|13604.6|13640.2|13582.4|0
1632927600000|2021-09-29 15:00:00|13645.8|13605.8|13711.6|13671.6|13713.5|13671.6|13639.1|13605.8|205
1632927900000|2021-09-29 15:05:00|13710.2|13651.6|13679.4|13639.4|13710.2|13651.6|13679.4|13625.8|135
1632928200000|2021-09-29 15:10:00|13688|13628|13686.9|13626.9|13688|13628|13686.9|13626.9|1
1632928500000|2021-09-29 15:15:00|13675.8|13615.8|13675.5|13615.5|13675.8|13615.8|13650.5|13606.1|4
1632928800000|2021-09-29 15:20:00|13675.6|13615.6|13670.6|13610.6|13675.6|13615.6|13670.6|13610.6|0
1632929100000|2021-09-29 15:25:00|13650.6|13613.6|13629.5|13569.5|13650.6|13613.6|13612|13552|13
1632929400000|2021-09-29 15:30:00|13617.8|13557.8|13614.5|13554.5|13617.8|13557.8|13614.5|13554.5|1
1632929700000|2021-09-29 15:35:00|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|13609.5|13549.5|1
1632930000000|2021-09-29 15:40:00|13610.6|13550.6|13597|13537|13610.6|13550.6|13595.6|13535.6|3
1632930300000|2021-09-29 15:45:00|13598.1|13538.1|13598.1|13538.1|13598.1|13538.1|13598.1|13538.1|0
1632930600000|2021-09-29 15:50:00|13599.2|13539.2|13608.2|13548.2|13608.2|13548.2|13599.2|13539.2|3
1632930900000|2021-09-29 15:55:00|13610.7|13550.7|13611.8|13551.8|13611.8|13551.8|13610.7|13550.7|2
1632931200000|2021-09-29 16:00:00|13608.2|13548.2|13595.7|13535.7|13612.1|13555.7|13595.7|13535.7|0
1632931500000|2021-09-29 16:05:00|13593.5|13533.5|13598.2|13558.2|13598.2|13558.2|13590.7|13530.7|5
1632931800000|2021-09-29 16:10:00|13596.8|13556.8|13631.6|13571.6|13655.7|13595.7|13595.2|13556.8|4
1632932100000|2021-09-29 16:15:00|13611.6|13551.6|13655.7|13595.7|13655.7|13595.7|13586.6|13546.6|2
1632932400000|2021-09-29 16:20:00|13656.9|13596.9|13661.9|13601.9|13661.9|13601.9|13656.6|13596.6|2
1632932700000|2021-09-29 16:25:00|13653.5|13593.5|13681.9|13621.9|13681.9|13621.9|13612.2|13574.4|6
1632933000000|2021-09-29 16:30:00|13684.4|13624.4|13664.4|13604.4|13692.2|13632.2|13664.4|13604.4|6
1632933300000|2021-09-29 16:35:00|13639.4|13579.4|13616.9|13556.9|13639.4|13579.4|13616.9|13556.9|6
1632933600000|2021-09-29 16:40:00|13615.5|13555.5|13614.4|13554.4|13615.5|13555.5|13614.4|13554.4|1
1632933900000|2021-09-29 16:45:00|13610.3|13550.3|13614.7|13554.7|13614.7|13554.7|13609.2|13549.2|2
1632934200000|2021-09-29 16:50:00|13617.2|13557.2|13624.7|13564.7|13624.7|13564.7|13617.2|13557.2|1
1632934500000|2021-09-29 16:55:00|13627.2|13567.2|13653.4|13593.4|13654.5|13594.5|13619.7|13567.2|3
1632934800000|2021-09-29 17:00:00|13654.5|13594.5|13633.4|13573.4|13669.5|13609.5|13615.9|13555.9|5
1632935100000|2021-09-29 17:05:00|13636.2|13576.2|13628.1|13568.1|13642.3|13582.3|13624.2|13564.2|1
1632935400000|2021-09-29 17:10:00|13630.9|13570.9|13626.8|13566.8|13638.7|13578.7|13626.5|13566.5|1
1632935700000|2021-09-29 17:15:00|13605.7|13565.7|13600.7|13540.7|13612.3|13565.7|13589.3|13540.7|2
1632936000000|2021-09-29 17:20:00|13589.3|13549.3|13608.2|13548.2|13628.2|13568.2|13565.2|13530.7|4
1632936300000|2021-09-29 17:25:00|13609.6|13549.6|13630.4|13570.4|13661.5|13617|13561.3|13530.4|61
1632936600000|2021-09-29 17:30:00|13632.9|13572.9|13626.6|13566.6|13647.9|13587.9|13620.4|13560.4|2
1632936900000|2021-09-29 17:35:00|13625.2|13565.2|13624.3|13564.3|13626.6|13566.6|13624.1|13564.1|1
1632937200000|2021-09-29 17:40:00|13621.8|13561.8|13654.6|13594.6|13661.9|13601.9|13619.3|13559.3|0
1632937500000|2021-09-29 17:45:00|13651.9|13591.9|13631.9|13571.9|13651.9|13600.5|13596.4|13561.9|2
1632937800000|2021-09-29 17:50:00|13633.3|13573.3|13698.3|13638.3|13699.7|13639.7|13599.2|13565.5|4
1632938100000|2021-09-29 17:55:00|13696.9|13636.9|13704.7|13644.7|13718.1|13692.7|13646.9|13586.9|20
1633003200000|2021-09-30 12:00:00|13615.5|13555.5|13518|13458|13655.3|13595.3|13473.6|13433|33
1633003500000|2021-09-30 12:05:00|13520.3|13460.3|13490.6|13430.6|13520.3|13460.3|13490.6|13430.6|2
1633003800000|2021-09-30 12:10:00|13489.4|13429.4|13489.4|13429.4|13489.4|13429.4|13489.4|13429.4|1
1633004100000|2021-09-30 12:15:00|13484.4|13444.4|13493.3|13433.3|13498.3|13450.8|13484.4|13433.3|3
1633004400000|2021-09-30 12:20:00|13490.8|13430.8|13479.5|13419.5|13490.8|13430.8|13479.5|13419.5|3
1633004700000|2021-09-30 12:25:00|13480.6|13420.6|13482|13422|13482|13422|13479.5|13419.5|2
1633005000000|2021-09-30 12:30:00|13480.6|13420.6|13479.5|13419.5|13480.6|13420.6|13479.5|13419.5|1
1633005300000|2021-09-30 12:35:00|13478.4|13418.4|13489|13465|13537|13477|13478.4|13418.4|9
1633005600000|2021-09-30 12:40:00|13487.7|13463.7|13469.5|13429.5|13489|13465|13454|13424.5|4
1633005900000|2021-09-30 12:45:00|13470.7|13430.7|13469.5|13429.5|13470.7|13441.4|13465.4|13429.5|0
1633006200000|2021-09-30 12:50:00|13469.6|13429.6|13499.6|13459.6|13509.6|13462.1|13469.6|13429.6|4
1633006500000|2021-09-30 12:55:00|13495|13455|13494.6|13434.6|13501.5|13459.6|13464.1|13432.1|7
1633006800000|2021-09-30 13:00:00|13489.6|13429.6|13476.6|13452.6|13489.6|13452.6|13476.6|13419.6|1
1633007100000|2021-09-30 13:05:00|13479.1|13455.1|13499.6|13439.6|13514.6|13457.6|13479.1|13439.6|6
1633007400000|2021-09-30 13:10:00|13501|13441|13509.6|13449.6|13512.1|13452.1|13501|13441|1
1633007700000|2021-09-30 13:15:00|13507.1|13447.1|13502.1|13442.1|13507.1|13447.1|13502.1|13442.1|0
1633008000000|2021-09-30 13:20:00|13502.2|13442.2|13469.7|13409.7|13502.2|13442.2|13457.2|13408.5|5
1633008300000|2021-09-30 13:25:00|13458.3|13418.3|13454.7|13414.7|13458.3|13418.3|13454.7|13414.7|4
1633008600000|2021-09-30 13:30:00|13462|13402|13425.8|13365.8|13462|13410.2|13394.2|13364.7|29
1633008900000|2021-09-30 13:35:00|13424.7|13364.7|13427.2|13367.2|13444.7|13384.7|13389.2|13358|8
1633009200000|2021-09-30 13:40:00|13424.7|13364.7|13407.2|13367.2|13427.2|13369.5|13404.7|13357.4|5
1633009500000|2021-09-30 13:45:00|13408.6|13368.6|13494.7|13434.7|13494.7|13434.7|13408.6|13362.4|23
1633009800000|2021-09-30 13:50:00|13494.8|13434.8|13512.3|13452.3|13512.3|13452.3|13492.3|13432.3|0
1633010100000|2021-09-30 13:55:00|13539.8|13479.8|13554.8|13494.8|13572.3|13512.3|13539.8|13479.8|8
1633010400000|2021-09-30 14:00:00|13553.6|13493.6|13515.9|13475.9|13554.8|13494.8|13515.9|13470.9|5
1633010700000|2021-09-30 14:05:00|13516|13476|13547.3|13487.3|13554.8|13494.8|13509.3|13476|2
1633011000000|2021-09-30 14:10:00|13546|13486|13546|13486|13548.7|13488.7|13546|13486|0
1633011300000|2021-09-30 14:15:00|13544.8|13484.8|13544.8|13484.8|13547.3|13487.3|13544.8|13484.8|1
1633011600000|2021-09-30 14:20:00|13544.9|13484.9|13492.4|13432.4|13544.9|13484.9|13489.9|13429.9|13
1633011900000|2021-09-30 14:25:00|13491|13431|13489.9|13429.9|13492.4|13452.4|13486.6|13427.4|1
1633012200000|2021-09-30 14:30:00|||||||||3
1633012500000|2021-09-30 14:35:00|13487.4|13427.4|13489.9|13429.9|13489.9|13429.9|13487.4|13427.4|0
1633012800000|2021-09-30 14:40:00|13472.4|13432.4|13471.9|13447.9|13479.9|13451.6|13471.3|13419.9|2
1633013100000|2021-09-30 14:45:00|13473.3|13449.3|13512.4|13452.4|13518.6|13460.8|13473.3|13449.3|5
1633013400000|2021-09-30 14:50:00|13512.5|13452.5|13515|13455|13515|13455|13512.5|13452.5|0
1633013700000|2021-09-30 14:55:00|13517.5|13457.5|13510|13450|13522.5|13462.5|13510|13450|0
1633014000000|2021-09-30 15:00:00|13497.5|13457.5|13497.5|13457.5|13497.5|13457.5|13497.5|13457.5|1
1633014300000|2021-09-30 15:05:00|13496.2|13456.2|13495|13455|13496.2|13456.2|13495|13455|0
1633014600000|2021-09-30 15:10:00|13484.5|13460.5|13497.5|13457.5|13522.5|13467.5|13482|13450|9
1633014900000|2021-09-30 15:15:00|13498.7|13458.7|13487.5|13447.5|13498.7|13460.5|13484.5|13447.5|1
1633015200000|2021-09-30 15:20:00|13492.5|13432.5|13487.6|13447.6|13495.1|13447.6|13486.4|13432.5|0
1633015800000|2021-09-30 15:30:00|13485.1|13445.1|13467.6|13427.6|13485.1|13450.6|13467.6|13421.2|2
1633016100000|2021-09-30 15:35:00|13466.3|13426.3|13466.3|13426.3|13466.3|13435.6|13459.6|13425.1|0
1633016400000|2021-09-30 15:40:00|13470.9|13410.9|13447.6|13407.6|13470.9|13429.3|13447.6|13400.1|6
1633016700000|2021-09-30 15:45:00|13446.3|13406.3|13433.5|13409.5|13446.3|13410.6|13433.5|13405.1|4
1633017000000|2021-09-30 15:50:00|13434.7|13410.7|13440.2|13400.2|13440.2|13410.7|13434.7|13400.2|2
1633017300000|2021-09-30 15:55:00|13434.7|13410.7|13465.2|13405.2|13470.2|13434.7|13434.7|13405.2|2
1633017600000|2021-09-30 16:00:00|13445.2|13403.8|13485.2|13425.2|13497.7|13437.7|13442.7|13402.7|21
1633017900000|2021-09-30 16:05:00|13473.9|13433.9|13480.2|13420.2|13482.7|13433.9|13471.5|13418.9|1
1633018200000|2021-09-30 16:10:00|13476.4|13416.4|13472.7|13412.7|13477.7|13417.7|13465.2|13405.2|7
1633018500000|2021-09-30 16:15:00|13457.7|13417.7|13415.2|13375.2|13472.7|13417.7|13412.7|13368.9|10
1633018800000|2021-09-30 16:20:00|13415.3|13375.3|13365.9|13341.9|13415.3|13376.9|13363.4|13331.4|24
1633019100000|2021-09-30 16:25:00|13363.2|13339.2|13380.3|13320.3|13390.3|13343.5|13347.3|13305.3|77
1633019400000|2021-09-30 16:30:00|13368.9|13328.9|13326|13302|13368.9|13330.8|13325.9|13288|23
1633019700000|2021-09-30 16:35:00|13336.4|13312.4|13326|13302|13362.6|13325.8|13326|13292.6|17
1633020000000|2021-09-30 16:40:00|13350.7|13290.7|13336.5|13296.5|13364|13310.1|13326|13290.5|20
1633020300000|2021-09-30 16:45:00|13327.1|13303.1|13328.3|13304.3|13357.7|13304.3|13323.5|13292.7|4
1633020600000|2021-09-30 16:50:00|13326|13302|13336.5|13296.5|13356.5|13302|13326|13291.5|3
1633020900000|2021-09-30 16:55:00|13326|13302|13336.5|13296.5|13375.4|13330.9|13326|13291.5|23
1633021200000|2021-09-30 17:00:00|13326|13302|13346.1|13322.1|13346.1|13322.1|13323.5|13296.5|7
1633021500000|2021-09-30 17:05:00|13340.3|13316.3|13364.1|13324.1|13366.8|13324.1|13337.6|13291.6|7
1633021800000|2021-09-30 17:10:00|13360.4|13320.4|13352.2|13328.2|13364.1|13328.2|13348.6|13320.4|1
1633022100000|2021-09-30 17:15:00|13351.1|13327.1|13365.4|13305.4|13367.9|13327.1|13333.6|13305.4|6
1633022400000|2021-09-30 17:20:00|13365.5|13305.5|13349.1|13309.1|13365.5|13309.1|13349.1|13301.6|0
1633022700000|2021-09-30 17:25:00|13354.1|13294.1|13413|13353|13415.5|13362.1|13351.6|13291.6|22
1633023000000|2021-09-30 17:30:00|13410.3|13350.3|13398|13338|13413|13353|13398|13338|0
1633023300000|2021-09-30 17:35:00|13400.5|13340.5|13408|13348|13408|13348|13400.5|13340.5|0
1633023600000|2021-09-30 17:40:00|13410.5|13350.5|13399.2|13339.2|13410.5|13350.5|13398|13338|6
1633023900000|2021-09-30 17:45:00|13398|13338|13400.5|13340.5|13413|13353|13398|13338|2
1633024200000|2021-09-30 17:50:00|13401.9|13341.9|13394.2|13334.2|13403.1|13351.1|13358.1|13306.7|5
1633024500000|2021-09-30 17:55:00|13391.7|13331.7|13383.1|13323.1|13391.7|13331.7|13370.6|13310.6|18
1633089600000|2021-10-01 12:00:00|13370.4|13330.4|13361.6|13301.6|13370.4|13330.4|13324.7|13293.9|59
1633089900000|2021-10-01 12:05:00|13362.9|13302.9|13372.9|13312.9|13372.9|13332.8|13362.9|13302.9|1
1633090200000|2021-10-01 12:10:00|13366.8|13326.8|13364.9|13340.9|13371.6|13340.9|13363.6|13326.8|29
1633090500000|2021-10-01 12:15:00|13367.4|13343.4|13392.4|13368.4|13400.4|13368.4|13367.4|13337.9|3
1633090800000|2021-10-01 12:20:00|13393.7|13369.7|13382.6|13358.6|13397.8|13369.7|13374.9|13348.1|2
1633091100000|2021-10-01 12:25:00|13374.2|13350.2|13484.1|13424.1|13490.3|13430.3|13364.9|13317.8|35
1633091400000|2021-10-01 12:30:00|13484.2|13424.2|13472.9|13412.9|13500.5|13453|13472.9|13412.9|3
1633091700000|2021-10-01 12:35:00|13475.5|13415.5|13476.7|13416.7|13476.7|13416.7|13475.5|13415.5|0
1633092000000|2021-10-01 12:40:00|13459.2|13419.2|13466.8|13426.8|13468|13440.9|13452.5|13419.2|4
1633092300000|2021-10-01 12:45:00|13468|13428|13466.7|13406.7|13470.4|13433.4|13455|13406.7|3
1633092600000|2021-10-01 12:50:00|13467.9|13407.9|13470.4|13410.4|13471.7|13419.1|13454.1|13405.4|0
1633092900000|2021-10-01 12:55:00|13467.9|13407.9|13450.4|13390.4|13470.4|13418.4|13442.4|13390.4|4
1633093200000|2021-10-01 13:00:00|13443.1|13383.1|13440.6|13380.6|13443.1|13383.1|13440.6|13380.6|1
1633093500000|2021-10-01 13:05:00|13439.4|13379.4|13439.4|13379.4|13439.4|13379.4|13439.4|13379.4|0
1633093800000|2021-10-01 13:10:00|13434.4|13374.4|13426.9|13366.9|13444.4|13384.9|13367.6|13335.6|16
1633094100000|2021-10-01 13:15:00|13424.4|13364.4|13424.4|13364.4|13424.4|13364.4|13424.4|13364.4|0
1633094400000|2021-10-01 13:20:00|13420.5|13360.5|13460.6|13400.6|13460.6|13408.1|13413.1|13353.1|3
1633094700000|2021-10-01 13:25:00|13463.1|13403.1|13468.2|13408.2|13468.2|13408.2|13463.1|13403.1|0
1633095000000|2021-10-01 13:30:00|13466.9|13406.9|13399|13375|13466.9|13411.1|13397.7|13370.7|15
1633095300000|2021-10-01 13:35:00|13400.2|13376.2|13397|13337|13400.2|13376.2|13365.2|13333.4|7
1633095600000|2021-10-01 13:40:00|13392.2|13352.2|13399|13375|13407.9|13375|13380.2|13335.7|2
1633095900000|2021-10-01 13:45:00|13394.5|13334.5|13380.7|13340.7|13394.5|13343.2|13380.7|13334.5|1
1633096200000|2021-10-01 13:50:00|13371.4|13347.4|13364.1|13340.1|13379.5|13347.4|13364.1|13339.5|6
1633096500000|2021-10-01 13:55:00|13365.2|13341.2|13362.8|13338.8|13365.3|13341.3|13362.8|13338.8|0
1633096800000|2021-10-01 14:00:00|13362.9|13322.9|13377.1|13317.1|13377.1|13338.8|13334.1|13305.2|20
1633097100000|2021-10-01 14:05:00|13374.6|13314.6|13377.1|13317.1|13377.1|13317.1|13325.3|13298.5|10
1633097400000|2021-10-01 14:10:00|13372.1|13312.1|13379.6|13319.6|13388.3|13356.4|13354.1|13299.6|10
1633097700000|2021-10-01 14:15:00|13377.1|13317.1|13360.8|13300.8|13377.1|13317.1|13360.8|13300.8|1
1633098000000|2021-10-01 14:20:00|13343.3|13303.3|13340.8|13300.8|13343.3|13303.3|13340.8|13300.8|0
1633098300000|2021-10-01 14:25:00|13340.9|13300.9|13385.9|13345.9|13389.7|13362.7|13325.4|13300.9|14
1633098600000|2021-10-01 14:30:00|13372.9|13348.9|13383.5|13323.5|13388.4|13351.4|13357.1|13304.7|8
1633098900000|2021-10-01 14:35:00|13387.2|13327.2|13392.2|13332.2|13392.2|13335.2|13356.7|13323.9|4
1633099200000|2021-10-01 14:40:00|||||||||6
1633099500000|2021-10-01 14:45:00|13393.5|13333.5|13387.2|13347.2|13393.5|13347.2|13387.2|13333.5|1
1633099800000|2021-10-01 14:50:00|13388.6|13348.6|13359.4|13335.4|13389.8|13350.3|13359.4|13334.8|8
1633100100000|2021-10-01 14:55:00|13361.8|13337.8|13359.8|13319.8|13371.9|13337.8|13352.3|13304.8|1
1633100400000|2021-10-01 15:00:00|13352.3|13312.3|13343.5|13303.5|13359.7|13312.3|13343.5|13296|2
1633100700000|2021-10-01 15:05:00|13342.3|13302.3|13331.8|13307.8|13342.3|13307.8|13330.5|13301|1
1633101000000|2021-10-01 15:10:00|13333|13309|13367.3|13327.3|13379.8|13332.8|13333|13301|11
1633101300000|2021-10-01 15:15:00|13378.6|13318.6|13364.3|13340.3|13379.8|13344.1|13364.3|13318.6|2
1633101600000|2021-10-01 15:20:00|13363|13339|13374.9|13334.9|13374.9|13346.5|13356.8|13332.8|8
1633101900000|2021-10-01 15:25:00|13369.4|13345.4|13376.1|13336.1|13378.5|13350.4|13369.4|13336.1|3
1633102200000|2021-10-01 15:30:00|13391.3|13331.3|13404.4|13380.4|13419.9|13381.6|13376.1|13331.1|17
1633102500000|2021-10-01 15:35:00|13401.8|13377.8|13404.4|13380.4|13414.9|13385.4|13398.1|13373.7|7
1633102800000|2021-10-01 15:40:00|13414.9|13374.9|13409.4|13385.4|13434.9|13400.4|13404.4|13363.9|15
1633103100000|2021-10-01 15:45:00|13408.1|13384.1|13527.4|13467.4|13534.9|13487.4|13406.9|13382.9|51
1633103400000|2021-10-01 15:50:00|13532.4|13472.4|13505|13465|13532.4|13479|13491.9|13462.4|15
1633103700000|2021-10-01 15:55:00|13492|13468|13487.5|13447.5|13505|13470.4|13484.5|13447.5|8
1633104000000|2021-10-01 16:00:00|13485|13445|13459.5|13435.5|13485|13445|13459.5|13430|6
1633104300000|2021-10-01 16:05:00|13458.2|13434.2|13455.7|13431.7|13459.5|13435.5|13455.7|13431.7|3
1633104600000|2021-10-01 16:10:00|13456.9|13432.9|13473.6|13433.6|13487.4|13437.3|13445.7|13413.7|7
1633104900000|2021-10-01 16:15:00|13473.1|13449.1|13491.9|13467.9|13498.2|13474.2|13473.1|13427.4|13
1633105200000|2021-10-01 16:20:00|13493.1|13469.1|13491.2|13431.2|13498.1|13474.1|13486.2|13426.2|6
1633105500000|2021-10-01 16:25:00|13491.3|13431.3|13495.8|13471.8|13498.6|13471.8|13490.8|13431.3|10
1633105800000|2021-10-01 16:30:00|13493.4|13469.4|13492.1|13468.1|13493.4|13469.4|13492.1|13468.1|4
1633106100000|2021-10-01 16:35:00|||||||||3
1633106400000|2021-10-01 16:40:00|13493.3|13469.3|13493.3|13469.3|13493.3|13469.3|13493.3|13469.3|1
1633106700000|2021-10-01 16:45:00|13505.1|13465.1|13490.8|13466.8|13505.1|13471.8|13490.8|13465.1|3
1633107000000|2021-10-01 16:50:00|13493.3|13469.3|13497|13473|13497|13473|13490.8|13466.8|1
1633107300000|2021-10-01 16:55:00|13495.9|13471.9|13488.3|13464.3|13497.2|13473.2|13485.8|13461.8|21
1633107600000|2021-10-01 17:00:00|13477.5|13453.5|13480.1|13420.1|13485.2|13453.5|13477.5|13417.6|1
1633107900000|2021-10-01 17:05:00|13478.8|13418.8|13460.1|13420.1|13486.5|13426.5|13460.1|13417.6|11
1633108200000|2021-10-01 17:10:00|13458.8|13418.8|13462.6|13422.6|13462.6|13424.3|13440.9|13409|22
1633108500000|2021-10-01 17:15:00|13460.1|13420.1|13460.1|13420.1|13468.8|13420.1|13460.1|13407.6|5
1633108800000|2021-10-01 17:20:00|13467.6|13407.6|13460.1|13420.1|13467.6|13420.1|13442.1|13407.6|7
1633109100000|2021-10-01 17:25:00|13461.5|13421.5|13530.2|13470.2|13547.7|13514.5|13457.1|13421.5|69
1633109400000|2021-10-01 17:30:00|13532.7|13472.7|13515.9|13491.9|13532.7|13493.2|13505.9|13468.9|10
1633109700000|2021-10-01 17:35:00|13514.6|13490.6|13483.5|13459.5|13514.6|13490.6|13479.8|13455.8|21
1633110000000|2021-10-01 17:40:00|13484.8|13460.8|13522.3|13498.3|13526.5|13498.3|13483.5|13445.3|8
1633110300000|2021-10-01 17:45:00|13524.8|13500.8|13524|13484|13542.7|13512|13516|13471.5|17
1633110600000|2021-10-01 17:50:00|13522.7|13482.7|13531.2|13507.2|13532.4|13508.4|13514.8|13481.5|25
1633110900000|2021-10-01 17:55:00|13527.3|13503.3|13553|13493|13560.4|13515.9|13524.9|13493|35
1633348800000|2021-10-04 12:00:00|13584.7|13524.7|13634.4|13610.4|13652.5|13622.9|13584.7|13524.7|58
1633349100000|2021-10-04 12:05:00|13628.4|13604.4|13639.9|13599.9|13639.9|13604.4|13616.9|13592.9|6
1633349400000|2021-10-04 12:10:00|13634.4|13610.4|13646.9|13622.9|13646.9|13622.9|13634.4|13610.4|24
1633349700000|2021-10-04 12:15:00|13654.4|13630.4|13738.7|13678.7|13794.8|13734.8|13654.4|13630.4|31
1633350000000|2021-10-04 12:20:00|13728.1|13704.1|13688.6|13648.6|13728.1|13704.1|13673.1|13628.6|11
1633350300000|2021-10-04 12:25:00|13686.3|13646.3|13703.1|13679.1|13711|13680.5|13648.1|13618.6|16
1633350600000|2021-10-04 12:30:00|13711|13671|13707.3|13647.3|13712.3|13679.1|13701.8|13642.3|6
1633350900000|2021-10-04 12:35:00|13719.9|13659.9|13730|13670|13734.9|13674.9|13717.4|13657.4|4
1633351200000|2021-10-04 12:40:00|13731.2|13671.2|13732.4|13692.4|13738.7|13692.4|13704.4|13667.2|3
1633351500000|2021-10-04 12:45:00|13737.4|13697.4|13737.4|13697.4|13737.4|13697.4|13737.4|13697.4|2
1633351800000|2021-10-04 12:50:00|13730.6|13706.6|13754.9|13694.9|13786.2|13731.7|13730.6|13692.4|15
1633352100000|2021-10-04 12:55:00|13753.7|13693.7|13719.4|13695.4|13754.9|13701.2|13705.6|13681.6|15
1633352400000|2021-10-04 13:00:00|13713.6|13673.6|13704.9|13664.9|13722.4|13673.6|13704.9|13661.1|4
1633352700000|2021-10-04 13:05:00|13712.6|13652.6|13710|13650|13712.6|13652.6|13707.4|13647.4|0
1633353000000|2021-10-04 13:10:00|13707.5|13647.5|13687.5|13647.5|13707.5|13654.3|13674.5|13642.5|4
1633353300000|2021-10-04 13:15:00|13682|13658|13669.6|13645.6|13710|13658|13669.6|13638.3|5
1633353600000|2021-10-04 13:20:00|13666.1|13642.1|13670.8|13646.8|13698.8|13652.1|13657|13625|7
1633353900000|2021-10-04 13:25:00|13703.8|13643.8|13703.7|13643.7|13708.8|13648.8|13695|13635|7
1633354200000|2021-10-04 13:30:00|13704.9|13644.9|13699.5|13675.5|13707.5|13675.5|13695.6|13644.9|0
1633354500000|2021-10-04 13:35:00|13707.5|13647.5|13682.1|13658.1|13707.5|13660.7|13682|13646.2|2
1633354800000|2021-10-04 13:40:00|13694.8|13654.8|13682.1|13658.1|13694.8|13659.4|13682.1|13654.8|2
1633355100000|2021-10-04 13:45:00|13692.4|13652.4|13702.6|13662.6|13708.9|13662.6|13692.4|13648.9|2
1633355700000|2021-10-04 13:55:00|13693.4|13669.4|13692.1|13668.1|13693.4|13669.4|13692.1|13668.1|0
1633356000000|2021-10-04 14:00:00|13690.9|13666.9|13709.8|13685.8|13726.5|13685.8|13687.1|13663.1|21
1633356300000|2021-10-04 14:05:00|13707.3|13683.3|13746.5|13686.5|13751.5|13691.5|13707.3|13665.3|5
1633356600000|2021-10-04 14:10:00|13741.5|13681.5|13719|13679|13751.5|13692|13716|13679|5
1633356900000|2021-10-04 14:15:00|13739|13680.2|13746.5|13686.5|13746.5|13686.5|13734|13674|4
1633357200000|2021-10-04 14:20:00|13745.3|13685.3|13742.8|13682.8|13746.5|13686.5|13714|13674|4
1633357500000|2021-10-04 14:25:00|13742.9|13682.9|13742.9|13682.9|13742.9|13682.9|13742.9|13682.9|3
1633357800000|2021-10-04 14:30:00|13745.2|13685.2|13745.4|13705.4|13749|13712.2|13729.9|13685.2|19
1633358100000|2021-10-04 14:35:00|13741.4|13701.4|13737.9|13677.9|13749.1|13701.4|13721.1|13675.4|5
1633358400000|2021-10-04 14:40:00|13736.6|13676.6|13745.3|13685.3|13749.1|13689.1|13736.6|13676.6|5
1633358700000|2021-10-04 14:45:00|13742.8|13682.8|13742.8|13682.8|13742.8|13682.8|13735.3|13675.3|0
1633359000000|2021-10-04 14:50:00|13735.3|13675.3|13712.3|13688.3|13735.3|13688.3|13712.3|13670.3|1
1633359300000|2021-10-04 14:55:00|13740.3|13680.3|13742.8|13682.8|13746.6|13686.6|13740.3|13680.3|2
1633359600000|2021-10-04 15:00:00|13750.3|13690.3|13743|13703|13752.8|13707.8|13742.7|13690.3|2
1633359900000|2021-10-04 15:05:00|13749.4|13689.4|13744.4|13684.4|13749.4|13701.8|13725.8|13677.8|1
1633360200000|2021-10-04 15:10:00|13737.9|13677.9|13737.9|13677.9|13740.4|13683.4|13707.4|13666.5|2
1633360500000|2021-10-04 15:15:00|13739|13679|13705.4|13665.4|13747.9|13688.8|13702.9|13649.2|5
1633360800000|2021-10-04 15:20:00|13711.7|13651.7|13702.9|13662.9|13711.7|13668.4|13681.2|13646.6|3
1633361100000|2021-10-04 15:25:00|13692.4|13668.4|13710.4|13650.4|13710.4|13668.4|13682.4|13650.4|4
1633361400000|2021-10-04 15:30:00|13711.6|13651.6|13712.9|13652.9|13712.9|13652.9|13710.4|13650.4|1
1633361700000|2021-10-04 15:35:00|13711.8|13651.8|13712.9|13652.9|13712.9|13652.9|13711.8|13651.8|1
1633362000000|2021-10-04 15:40:00|13713|13653|13696.8|13656.8|13713|13659.4|13696.8|13649.3|1
1633362300000|2021-10-04 15:45:00|13695.6|13655.6|13694.3|13654.3|13706.7|13655.6|13694.3|13646.7|6
1633362600000|2021-10-04 15:50:00|13685.1|13661.1|13685.1|13661.1|13698.1|13661.1|13685.1|13658.1|2
1633362900000|2021-10-04 15:55:00|13685.2|13661.2|13685.2|13661.2|13685.2|13661.2|13685.2|13661.2|0
1633363200000|2021-10-04 16:00:00|13687.5|13663.5|13709.4|13649.4|13712|13664.8|13686.5|13649.4|7
1633363500000|2021-10-04 16:05:00|13711.9|13651.9|13703|13663|13713|13665.5|13703|13648|7
1633363800000|2021-10-04 16:10:00|13703.1|13663.1|13708.1|13668.1|13708.1|13668.1|13703.1|13663.1|3
1633364100000|2021-10-04 16:15:00|13706.9|13666.9|13709.4|13669.4|13709.4|13669.4|13706.9|13666.9|2
1633364400000|2021-10-04 16:20:00|13708.2|13668.2|13703.9|13679.9|13709.4|13682.3|13698.9|13665.7|5
1633364700000|2021-10-04 16:25:00|13720.6|13680.6|13738.1|13678.1|13753.1|13698.1|13715.6|13666.8|22
1633365000000|2021-10-04 16:30:00|13739.3|13679.3|13745.6|13685.6|13753.3|13716.1|13735.6|13678.1|13
1633365300000|2021-10-04 16:35:00|13742.1|13682.1|13743.1|13683.1|13743.1|13683.1|13733.1|13673.1|4
1633365600000|2021-10-04 16:40:00|13743.2|13683.2|13743.2|13683.2|13743.2|13683.2|13740.8|13680.8|2
1633365900000|2021-10-04 16:45:00|13705.2|13681.2|13704|13680|13705.2|13681.2|13704|13680|4
1633366200000|2021-10-04 16:50:00|13692.8|13668.8|13689.5|13649.5|13692.8|13668.8|13688.3|13648.3|13
1633366500000|2021-10-04 16:55:00|13709.5|13650.7|13710.7|13650.7|13710.7|13650.7|13709.5|13650.7|1
1633366800000|2021-10-04 17:00:00|||||||||18
1633367100000|2021-10-04 17:05:00|13712.1|13652.1|13706.6|13682.6|13712.1|13682.6|13700|13652.1|13
1633367400000|2021-10-04 17:10:00|13687.7|13663.7|13725.9|13665.9|13732.1|13678|13687.7|13649.3|10
1633367700000|2021-10-04 17:15:00|13727.1|13667.1|13737.1|13677.1|13737.1|13677.1|13724.6|13664.6|6
1633368000000|2021-10-04 17:20:00|13730.9|13670.9|13735.9|13695.9|13749.6|13699.8|13730.9|13670.9|5
1633368300000|2021-10-04 17:25:00|13730.9|13670.9|13788.5|13728.5|13796.1|13761.6|13677.1|13651|74
1633368600000|2021-10-04 17:30:00|13783.5|13723.5|13772.2|13732.2|13783.5|13732.2|13764.6|13704.6|4
1633368900000|2021-10-04 17:35:00|13773.5|13733.5|13768.8|13708.8|13783.8|13746.5|13768.8|13708.8|7
1633369200000|2021-10-04 17:40:00|13763.5|13703.5|13754.7|13694.7|13763.5|13703.5|13753.5|13693.5|0
1633369500000|2021-10-04 17:45:00|13746|13686|13697.9|13673.9|13749.7|13695.8|13695.4|13671.4|6
1633369800000|2021-10-04 17:50:00|13699.1|13675.1|13725.9|13665.9|13729.9|13693.7|13696.7|13660.7|14
1633370100000|2021-10-04 17:55:00|13727.1|13667.1|13664.1|13640.1|13729.6|13675.1|13664.1|13638.1|17
1633435200000|2021-10-05 12:00:00|13734.5|13674.5|13707|13647|13734.5|13674.5|13679.2|13645.8|4
1633435800000|2021-10-05 12:10:00|13708.2|13648.2|13712|13652|13714.5|13658.6|13697.2|13648.2|0
1633436100000|2021-10-05 12:15:00|13710.9|13650.9|13682.2|13622.2|13710.9|13650.9|13659.7|13599.7|10
1633436400000|2021-10-05 12:20:00|13684.7|13624.7|13668.6|13608.6|13684.7|13624.7|13657.3|13597.3|0
1633436700000|2021-10-05 12:25:00|13667.5|13607.5|13614.8|13554.8|13667.5|13617.5|13578.1|13545.7|8
1633437000000|2021-10-05 12:30:00|13609.3|13585.3|13612.3|13552.3|13612.3|13585.3|13609.3|13551.1|3
1633437600000|2021-10-05 12:40:00|13609.8|13549.8|13587.3|13527.3|13611|13560.3|13522|13482.5|15
1633437900000|2021-10-05 12:45:00|13589.6|13529.6|13593.5|13533.5|13593.5|13533.5|13589.6|13529.6|0
1633438200000|2021-10-05 12:50:00|13591.2|13531.2|13621|13561|13629.6|13569.6|13583.5|13523.5|15
1633438500000|2021-10-05 12:55:00|13622.4|13562.4|13621|13561|13622.4|13562.4|13621|13561|7
1633438800000|2021-10-05 13:00:00|13613.5|13553.5|13602.2|13542.2|13617.2|13557.2|13602.2|13542.2|0
1633439400000|2021-10-05 13:10:00|13601.1|13541.1|13569|13509|13601.1|13541.1|13556.7|13509|13
1633439700000|2021-10-05 13:15:00|13562.2|13502.2|13562.2|13502.2|13562.2|13502.2|13560.9|13500.9|1
1633440000000|2021-10-05 13:20:00|13559.7|13499.7|13429.8|13389.8|13562.2|13502.2|13427|13372.2|31
1633440300000|2021-10-05 13:25:00|13433.8|13393.8|13452.3|13392.3|13452.3|13423|13426.8|13389.8|8
1633440600000|2021-10-05 13:30:00|13450|13390|13437.3|13377.3|13450|13390|13437.3|13377.3|9
1633440900000|2021-10-05 13:35:00|13435.9|13375.9|13442.5|13382.5|13446.2|13386.2|13399.1|13355|9
1633441200000|2021-10-05 13:40:00|13443.7|13383.7|13439.6|13379.6|13472.1|13412.2|13396.8|13357.1|52
1633441500000|2021-10-05 13:45:00|13434.6|13374.6|13432.3|13372.3|13463.8|13403.8|13391.8|13366|16
1633441800000|2021-10-05 13:50:00|13436.9|13376.9|13441.8|13417.8|13452.3|13417.8|13409.6|13376.9|19
1633442100000|2021-10-05 13:55:00|13441.9|13417.9|13514.1|13490.1|13530.1|13490.1|13441.9|13404.4|43
1633442400000|2021-10-05 14:00:00|13521|13481|13481.9|13457.9|13522.4|13487.9|13479.4|13454.9|23
1633442700000|2021-10-05 14:05:00|13480.7|13456.7|13523.8|13463.8|13524.9|13464.9|13460.1|13415.1|22
1633443000000|2021-10-05 14:10:00|13526|13466|13541.3|13481.3|13541.3|13481.3|13526|13466|2
1633443300000|2021-10-05 14:15:00|13536.3|13476.3|13530.2|13470.2|13536.3|13476.3|13530.2|13470.2|3
1633443600000|2021-10-05 14:20:00|13531.3|13471.3|13494.9|13454.9|13531.3|13471.3|13494.9|13447.4|1
1633443900000|2021-10-05 14:25:00|13495|13455|13477.7|13417.7|13500.2|13460.2|13432.4|13391.5|41
1633444200000|2021-10-05 14:30:00|13452.7|13412.7|13455|13415|13465.2|13416.3|13452.7|13403.8|1
1633444500000|2021-10-05 14:35:00|13454.5|13430.5|13453.6|13413.6|13477.5|13430.5|13443.3|13412.5|1
1633444800000|2021-10-05 14:40:00|13455|13415|13424.7|13400.7|13456.6|13419.4|13422.2|13392.5|10
1633445100000|2021-10-05 14:45:00|13423.6|13399.6|13398.9|13358.9|13430.2|13400.7|13388.4|13358.7|11
1633445400000|2021-10-05 14:50:00|13426.4|13386.4|13433.9|13373.9|13457.3|13433.3|13426.4|13373.9|14
1633445700000|2021-10-05 14:55:00|13436.4|13376.4|13427.6|13367.6|13438.9|13385.5|13412.8|13363.7|22
1633446000000|2021-10-05 15:00:00|13426.2|13366.2|13391.4|13351.4|13427.6|13378.5|13388.4|13351.4|14
1633446300000|2021-10-05 15:05:00|13373.4|13349.4|13386.5|13346.5|13412.6|13354.6|13358.4|13331.4|34
1633446600000|2021-10-05 15:10:00|13399|13339|13395.3|13335.3|13416.5|13356.5|13369.8|13332.8|0
1633446900000|2021-10-05 15:15:00|13392.8|13332.8|13384|13324|13399|13340.8|13344.8|13320.3|20
1633447200000|2021-10-05 15:20:00|13382.9|13322.9|13436.5|13376.5|13441.5|13382.9|13349.9|13317.9|16
1633447500000|2021-10-05 15:25:00|13431.5|13371.5|13401.5|13361.5|13436.5|13376.5|13388.5|13352.7|5
1633447800000|2021-10-05 15:30:00|13402.7|13362.7|13339.9|13315.9|13416.1|13364.5|13339.9|13315.9|26
1633448100000|2021-10-05 15:35:00|13338.5|13314.5|13366.6|13306.6|13391.5|13331.5|13333.5|13293.6|29
1633448400000|2021-10-05 15:40:00|13367.7|13307.7|13360.2|13300.2|13369.1|13309.6|13321.1|13296.6|24
1633448700000|2021-10-05 15:45:00|13361.6|13301.6|13354.1|13294.1|13390.4|13330.4|13354.1|13294.1|3
1633449000000|2021-10-05 15:50:00|13346.6|13306.6|13318.6|13294.6|13354.1|13306.6|13317.2|13293.2|46
1633449300000|2021-10-05 15:55:00|13313.6|13289.6|13300.9|13276.9|13326.6|13289.6|13294.8|13270.8|54
1633449600000|2021-10-05 16:00:00|13302|13278|13370.3|13310.3|13372.8|13312.8|13302|13278|11
1633449900000|2021-10-05 16:05:00|13372.8|13312.8|13352.8|13292.8|13382.8|13322.8|13319.8|13266.4|13
1633450200000|2021-10-05 16:10:00|13348.9|13288.9|13328.9|13268.9|13358.9|13298.9|13326.4|13266.4|5
1633450500000|2021-10-05 16:15:00|13329|13269|13323.1|13263.1|13340.6|13287.8|13286.2|13260.6|13
1633450800000|2021-10-05 16:20:00|13324.2|13264.2|13322.8|13262.8|13336.7|13283.6|13289.8|13258.8|6
1633451100000|2021-10-05 16:25:00|13311.7|13271.7|13312.9|13252.9|13327.9|13274.7|13274.9|13241.5|32
1633451400000|2021-10-05 16:30:00|13307.9|13247.9|13294|13254|13310.4|13257.2|13271|13241.5|23
1633451700000|2021-10-05 16:35:00|13302.9|13242.9|13269.9|13245.9|13331.5|13273.8|13269.9|13241.5|21
1633452000000|2021-10-05 16:40:00|13282.4|13242.4|13255.6|13195.6|13315.4|13255.4|13222.6|13194.3|64
1633452300000|2021-10-05 16:45:00|13244.3|13204.3|13255.7|13195.7|13271.8|13212.5|13222.6|13195.6|21
1633452600000|2021-10-05 16:50:00|13243.2|13203.2|13257.9|13197.9|13259.3|13210.4|13240.7|13192.9|7
1633452900000|2021-10-05 16:55:00|13245.4|13205.4|13232.5|13208.5|13263.4|13226|13232.4|13197.9|4
1633453200000|2021-10-05 17:00:00|13243|13203|13248.2|13208.2|13259.3|13210.5|13243|13198|16
1633453500000|2021-10-05 17:05:00|13245.7|13205.7|13255.5|13195.5|13260.7|13214.4|13245.7|13195.5|10
1633453800000|2021-10-05 17:10:00|13256.9|13196.9|13238|13214|13256.9|13219|13227.7|13196.9|22
1633454100000|2021-10-05 17:15:00|13231.6|13207.6|13242.1|13202.1|13267.6|13207.6|13230.2|13197.1|6
1633454700000|2021-10-05 17:25:00|13243.5|13203.5|13270.5|13246.5|13308.5|13262|13220.5|13196.5|52
1633455000000|2021-10-05 17:30:00|13275.5|13251.5|13268|13244|13291|13251.5|13268|13243.5|103
1633455300000|2021-10-05 17:35:00|13266.7|13242.7|13270.5|13246.5|13270.5|13246.5|13266.7|13242.7|4
1633455600000|2021-10-05 17:40:00|13270.6|13246.6|13259.7|13199.7|13278.1|13246.6|13254.7|13196.1|2
1633455900000|2021-10-05 17:45:00|13252|13212|13270.6|13246.6|13306.1|13246.6|13252|13197.2|8
1633456200000|2021-10-05 17:50:00|13271.7|13247.7|13298.6|13238.6|13341.1|13281.1|13268.1|13236.1|9
1633456500000|2021-10-05 17:55:00|13287.5|13247.5|13261.1|13201.1|13287.5|13250.5|13220.6|13188.8|23
1633521600000|2021-10-06 12:00:00|13330.9|13270.9|13252.3|13192.3|13374.5|13336.4|13244.8|13192.3|66
1633521900000|2021-10-06 12:05:00|13239|13215|13270.9|13210.9|13275.9|13222.8|13234|13197.3|5
1633522200000|2021-10-06 12:10:00|13269.5|13209.5|13243|13219|13269.5|13229|13240.5|13199.6|21
1633522500000|2021-10-06 12:15:00|13241.9|13217.9|13235.5|13211.5|13261|13219|13229.4|13201|11
1633522800000|2021-10-06 12:20:00|13234.1|13210.1|13233|13209|13249.4|13225.4|13230.5|13206|5
1633523100000|2021-10-06 12:25:00|13254.9|13214.9|13228|13204|13254.9|13217.9|13226.6|13202.6|5
1633523400000|2021-10-06 12:30:00|13253.5|13213.5|13252.4|13212.4|13253.5|13221.5|13234.1|13207.4|6
1633523700000|2021-10-06 12:35:00|13243.3|13219.3|13241.9|13217.9|13258.5|13226.5|13241.9|13212.4|5
1633524000000|2021-10-06 12:40:00|13243|13219|13300|13240|13300|13247.9|13243|13209.6|13
1633524300000|2021-10-06 12:45:00|13301.1|13241.1|13295|13255|13302.5|13255|13295|13237.5|1
1633524600000|2021-10-06 12:50:00|13306.2|13266.2|13307.5|13247.5|13350|13290|13292.5|13232.5|38
1633524900000|2021-10-06 12:55:00|13298.6|13258.6|13284.5|13260.5|13302.5|13271.6|13284.5|13258.6|12
1633525200000|2021-10-06 13:00:00|13281.7|13257.7|13307.5|13247.5|13307.5|13265|13275.6|13247.5|27
1633525500000|2021-10-06 13:05:00|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|13298.6|13258.6|1
1633525800000|2021-10-06 13:10:00|13307.5|13247.5|13289.6|13265.6|13307.5|13271.7|13289.6|13247.5|10
1633526100000|2021-10-06 13:15:00|13302.6|13262.6|13302.6|13262.6|13302.6|13262.6|13302.6|13262.6|6
1633526400000|2021-10-06 13:20:00|13307.6|13247.6|13284.3|13260.3|13307.6|13262.3|13282.1|13247.6|29
1633526700000|2021-10-06 13:25:00|13285.4|13261.4|13302.6|13262.6|13304.3|13280.3|13285.4|13259.8|26
1633527000000|2021-10-06 13:30:00|13289.6|13265.6|13283.2|13259.2|13296.8|13265.6|13281.8|13236.8|27
1633527300000|2021-10-06 13:35:00|13307.8|13247.8|13309.8|13269.8|13309.8|13273.4|13290.4|13247.8|6
1633527600000|2021-10-06 13:40:00|13302.9|13278.9|13308.8|13268.8|13311.2|13280.3|13291.9|13263.2|2
1633527900000|2021-10-06 13:45:00|13317.7|13257.7|13317.7|13257.7|13317.7|13257.7|13317.7|13257.7|1
1633528200000|2021-10-06 13:50:00|13308.8|13268.8|13312.7|13272.7|13317.7|13272.7|13306.6|13256.3|30
1633528500000|2021-10-06 13:55:00|13305.8|13281.8|13321.3|13281.3|13322.4|13288.2|13305.8|13272.7|11
1633528800000|2021-10-06 14:00:00|13322.4|13282.4|13312.2|13288.2|13323.5|13289.3|13309.7|13281.3|4
1633529100000|2021-10-06 14:05:00|13309.7|13285.7|13299.6|13259.6|13323.8|13288.2|13284.4|13249.9|21
1633529400000|2021-10-06 14:10:00|13299.7|13259.7|13321.4|13281.4|13325|13289.7|13280.9|13251.4|4
1633529700000|2021-10-06 14:15:00|13322.8|13282.8|13314.5|13290.5|13330|13290.5|13300.6|13268.6|9
1633530000000|2021-10-06 14:20:00|13313.4|13289.4|13325|13285|13325|13294.1|13312|13285|8
1633530300000|2021-10-06 14:25:00|13312.6|13288.6|13281.7|13257.7|13327.2|13294.1|13276.7|13247.2|24
1633530600000|2021-10-06 14:30:00|13282.8|13258.8|13297.2|13257.2|13297.2|13262.7|13281.7|13257.2|4
1633530900000|2021-10-06 14:35:00|13288.9|13264.9|13275.8|13235.8|13291.7|13267.7|13270.2|13216.1|11
1633531200000|2021-10-06 14:40:00|13274.7|13214.7|13267.3|13207.3|13275.8|13235.8|13238.2|13207.2|29
1633531500000|2021-10-06 14:45:00|13268.7|13208.7|13229.6|13205.6|13268.7|13229.2|13229.6|13198.7|8
1633531800000|2021-10-06 14:50:00|13230.7|13206.7|13256.5|13196.5|13256.5|13212|13230.7|13196.5|8
1633532100000|2021-10-06 14:55:00|13255.1|13195.1|13238.7|13198.7|13255.1|13212.8|13229.6|13193.7|4
1633532400000|2021-10-06 15:00:00|13229.6|13205.6|13240.1|13200.1|13265.1|13227.5|13222.1|13196.4|20
1633532700000|2021-10-06 15:05:00|13229.6|13205.6|13219.6|13195.6|13229.6|13205.6|13212.1|13188.1|34
1633533000000|2021-10-06 15:10:00|13219.7|13195.7|13210.8|13186.8|13225.2|13195.7|13210.8|13185.2|31
1633533300000|2021-10-06 15:15:00|13221|13181|13210.8|13186.8|13223.8|13189.3|13210.8|13181|21
1633533600000|2021-10-06 15:20:00|13211.9|13187.9|13210.8|13186.8|13239.8|13190.4|13210.8|13179.8|7
1633533900000|2021-10-06 15:25:00|13209.4|13185.4|13209.4|13185.4|13209.4|13185.4|13209.4|13185.4|12
1633534200000|2021-10-06 15:30:00|13208.3|13184.3|13248.8|13208.8|13255.2|13219.3|13200.8|13176.8|11
1633534500000|2021-10-06 15:35:00|13249.9|13209.9|13269.9|13209.9|13277.4|13218.7|13235.2|13202.1|8
1633534800000|2021-10-06 15:40:00|13272.4|13212.4|13312.5|13252.5|13312.5|13252.5|13272.4|13212.4|5
1633535100000|2021-10-06 15:45:00|13310|13250|13277.5|13217.5|13310|13275.5|13242|13212.5|11
1633535400000|2021-10-06 15:50:00|13275|13215|13222|13198|13275|13215|13222|13198|3
1633535700000|2021-10-06 15:55:00|13225.6|13185.6|13217|13193|13225.6|13193|13217|13182.8|1
1633536000000|2021-10-06 16:00:00|13223.9|13183.9|13219.8|13195.8|13223.9|13195.8|13219.8|13182.8|2
1633536300000|2021-10-06 16:05:00|13223.1|13199.1|13257.8|13197.8|13265|13214.4|13223.1|13197.8|23
1633536600000|2021-10-06 16:10:00|13257.9|13197.9|13264.3|13204.3|13275.1|13215.1|13237.1|13195.1|1
1633536900000|2021-10-06 16:15:00|13262.9|13202.9|13256.5|13196.5|13262.9|13202.9|13252.9|13192.9|0
1633537200000|2021-10-06 16:20:00|13255.4|13195.4|13208.5|13184.5|13270.1|13210.1|13208.5|13179|12
1633537500000|2021-10-06 16:25:00|13207.4|13183.4|13202.4|13178.4|13259|13199|13199.9|13174.6|9
1633537800000|2021-10-06 16:30:00|13232.9|13172.9|13236.5|13176.5|13242.9|13182.9|13232.9|13172.9|13
1633538100000|2021-10-06 16:35:00|13212|13188|13217.9|13177.9|13219|13188|13212|13177.9|1
1633538400000|2021-10-06 16:40:00|13218|13178|13230.2|13170.2|13233|13180.2|13196.1|13167.7|7
1633538700000|2021-10-06 16:45:00|13232.7|13172.7|13277.7|13217.7|13282.7|13222.7|13232.7|13172.7|20
1633539000000|2021-10-06 16:50:00|13280.2|13220.2|13302.7|13242.7|13312.7|13252.7|13271.9|13220.2|5
1633539300000|2021-10-06 16:55:00|13300.2|13240.2|13302.7|13242.7|13310.2|13261.6|13272.2|13234.6|5
1633539600000|2021-10-06 17:00:00|13306.3|13246.3|13302.7|13242.7|13310.2|13250.2|13301.3|13241.3|13
1633539900000|2021-10-06 17:05:00|13301.6|13241.6|13302.7|13242.7|13308|13252.8|13276.8|13240.2|11
1633540200000|2021-10-06 17:10:00|13307.7|13247.7|13293.8|13253.8|13307.7|13260|13278.3|13245.6|11
1633540500000|2021-10-06 17:15:00|13293.9|13253.9|13298.9|13238.9|13298.9|13256.4|13273.4|13238.9|2
1633540800000|2021-10-06 17:20:00|13302.8|13242.8|13270.9|13246.9|13302.8|13248.3|13270.9|13237.5|3
1633541100000|2021-10-06 17:25:00|13269.8|13245.8|13297.8|13257.8|13297.8|13263.3|13229.5|13195.3|48
1633541400000|2021-10-06 17:30:00|13286.5|13262.5|13303.9|13263.9|13312.8|13263.9|13265.9|13216.4|9
1633541700000|2021-10-06 17:35:00|13295.9|13271.9|13370|13310|13372.8|13335.5|13295.9|13266.4|15
1633542000000|2021-10-06 17:40:00|13358.9|13318.9|13362.5|13302.5|13368.6|13321.2|13339.5|13302.5|2
1633542300000|2021-10-06 17:45:00|13362.6|13302.6|13367.6|13307.6|13367.6|13307.6|13360.1|13300.1|0
1633542600000|2021-10-06 17:50:00|13368.7|13308.7|13370.1|13310.1|13372.9|13333.9|13326.4|13292.1|7
1633542900000|2021-10-06 17:55:00|13360.9|13300.9|13351.2|13291.2|13366.2|13307.6|13347.6|13289.8|14
1633608000000|2021-10-07 12:00:00|13355.7|13295.7|13309.3|13269.3|13355.7|13295.7|13305.7|13255.7|6
1633608300000|2021-10-07 12:05:00|13303.8|13279.8|13300.2|13276.2|13303.8|13279.8|13300.2|13276.2|0
1633608600000|2021-10-07 12:10:00|13302.4|13278.4|13333.6|13273.6|13333.6|13281.9|13301.3|13271.4|6
1633608900000|2021-10-07 12:15:00|13326.8|13286.8|13334.9|13310.9|13339.3|13310.9|13326.8|13286.8|1
1633609200000|2021-10-07 12:20:00|13336|13312|13329|13289|13337.4|13313.4|13311.3|13275|10
1633609500000|2021-10-07 12:25:00|13337.9|13277.9|13342.9|13282.9|13344.4|13291.9|13329|13277.9|1
1633609800000|2021-10-07 12:30:00|13341.9|13281.9|13344.4|13284.4|13344.4|13284.4|13341.9|13281.9|0
1633610100000|2021-10-07 12:35:00|13332.4|13308.4|13332.5|13308.5|13332.5|13308.5|13332.4|13308.4|0
1633610400000|2021-10-07 12:40:00|13339.4|13299.4|13332.5|13308.5|13339.4|13308.5|13331|13298|1
1633610700000|2021-10-07 12:45:00|13336.8|13312.8|13336.8|13312.8|13336.8|13312.8|13336.8|13312.8|0
1633611000000|2021-10-07 12:50:00|13339.3|13315.3|13339.3|13315.3|13339.3|13315.3|13339.3|13315.3|2
1633611300000|2021-10-07 12:55:00|13346.5|13322.5|13357.3|13317.3|13372.3|13329.9|13346.5|13312.3|7
1633611600000|2021-10-07 13:00:00|13339.3|13315.3|13356.3|13316.3|13372.7|13324.8|13339.3|13305.9|5
1633611900000|2021-10-07 13:05:00|13339.4|13315.4|13360.4|13336.4|13365.9|13336.4|13337.9|13305.9|1
1633612200000|2021-10-07 13:10:00|13353.4|13313.4|13346.9|13322.9|13364.9|13322.9|13329.4|13294.8|12
1633612500000|2021-10-07 13:15:00|13349.4|13325.4|13344.9|13304.9|13358.8|13325.4|13323|13297.4|5
1633612800000|2021-10-07 13:20:00|13329.4|13305.4|13329.4|13305.4|13330.9|13306.9|13326.9|13302.9|1
1633613100000|2021-10-07 13:25:00|13334.4|13310.4|13320.9|13296.9|13347.4|13312.2|13316.9|13292.9|14
1633613400000|2021-10-07 13:30:00|13321.9|13297.9|13350|13310|13350|13310|13312.6|13288.6|14
1633613700000|2021-10-07 13:35:00|13352.5|13312.5|13348.4|13324.4|13354.8|13330.8|13347.3|13312.5|3
1633614000000|2021-10-07 13:40:00|13347.4|13323.4|13345.4|13305.4|13351.8|13325.9|13332.4|13305.4|10
1633614300000|2021-10-07 13:45:00|13347.9|13307.9|13318.4|13294.4|13350.4|13317.3|13318.4|13294.4|10
1633614600000|2021-10-07 13:50:00|13319.9|13295.9|13345.4|13305.4|13355.4|13305.4|13319.9|13290.4|3
1633614900000|2021-10-07 13:55:00|13336.3|13312.3|13317|13293|13336.3|13312.3|13316|13292|8
1633615200000|2021-10-07 14:00:00|13322.2|13262.2|13290.1|13230.1|13322.2|13267.4|13249.5|13217.5|31
1633615500000|2021-10-07 14:05:00|13266.5|13226.5|13272.6|13212.6|13275.4|13230.9|13236.4|13205.1|5
1633615800000|2021-10-07 14:10:00|13261.5|13221.5|13249|13209|13272.6|13221.5|13249|13206.5|12
1633616100000|2021-10-07 14:15:00|13238.5|13214.5|13249.4|13209.4|13249.4|13220.6|13236|13208|3
1633616400000|2021-10-07 14:20:00|13248.4|13208.4|13246.6|13206.6|13248.4|13208.4|13246.6|13206.6|1
1633616700000|2021-10-07 14:25:00|13245.5|13205.5|13254.5|13194.5|13254.5|13206.6|13240.9|13192|4
1633617000000|2021-10-07 14:30:00|13250.5|13210.5|13247|13187|13265.5|13218.9|13235.9|13185.5|5
1633617300000|2021-10-07 14:35:00|||||||||1
1633617600000|2021-10-07 14:40:00|13244.5|13184.5|13185.1|13161.1|13247|13187|13185.1|13161.1|72
1633617900000|2021-10-07 14:45:00|13177.6|13153.6|13172.7|13132.7|13179.1|13153.6|13157.6|13129.8|79
1633618200000|2021-10-07 14:50:00|13178.1|13138.1|13174.2|13134.2|13180.6|13146.1|13161.2|13132.7|17
1633618500000|2021-10-07 14:55:00|13167.2|13143.2|13163.7|13139.7|13174.2|13143.2|13163.7|13132.7|1
1633618800000|2021-10-07 15:00:00|13162.6|13138.6|13132.7|13092.7|13170.6|13138.6|13115.8|13090.6|91
1633619100000|2021-10-07 15:05:00|13131.3|13091.3|13103.7|13079.7|13150.2|13100.2|13103.7|13076.3|57
1633619400000|2021-10-07 15:10:00|13098.7|13074.7|13101.6|13077.6|13115.5|13091.5|13094.1|13070.1|94
1633619700000|2021-10-07 15:15:00|13105.2|13081.2|13105.2|13081.2|13105.2|13081.2|13105.2|13081.2|4
1633620000000|2021-10-07 15:20:00|13102|13078|13076.6|13052.6|13102|13078|13076.6|13052.6|53
1633620300000|2021-10-07 15:25:00|13085.7|13045.7|13066.7|13042.7|13087.1|13052.7|13066.7|13037.2|12
1633620600000|2021-10-07 15:30:00|13078.9|13038.9|13083.2|13043.2|13092.2|13062.7|13078.9|13032.2|3
1633620900000|2021-10-07 15:35:00|13092.2|13032.2|13081.8|13041.8|13092.2|13041.8|13079.7|13032.2|2
1633621200000|2021-10-07 15:40:00|13081.3|13057.3|13076.8|13036.8|13089.3|13057.3|13070.9|13029.3|35
1633621500000|2021-10-07 15:45:00|13075.8|13035.8|13068.3|13028.3|13090.8|13054.8|13044.2|13017.2|49
1633621800000|2021-10-07 15:50:00|13057.1|13033.1|12999.2|12975.2|13057.1|13033.1|12999.2|12975.2|94
1633622100000|2021-10-07 15:55:00|12998.2|12974.2|12979.3|12955.3|13010.8|12983.8|12979.3|12950.8|61
1633622400000|2021-10-07 16:00:00|12977.8|12953.8|12990.8|12930.8|12999.8|12956.3|12958.2|12929.3|28
1633622700000|2021-10-07 16:05:00|12992.3|12932.3|12985.8|12925.8|12992.3|12945.8|12982.3|12922.3|16
1633623000000|2021-10-07 16:10:00|12982.3|12922.3|12977.3|12917.3|12984.8|12942.8|12961.8|12914.4|2
1633623300000|2021-10-07 16:15:00|12966.3|12926.3|12946.8|12922.8|12977.3|12943.9|12946.8|12914.4|22
1633623600000|2021-10-07 16:20:00|12948.9|12924.9|12969.3|12945.3|12969.3|12945.3|12944.3|12916.5|19
1633623900000|2021-10-07 16:25:00|12975.2|12935.2|12969.5|12929.5|12980.2|12937.8|12950.4|12914.8|34
1633624200000|2021-10-07 16:30:00|12968|12928|12981.6|12941.6|12984.5|12944.5|12956.5|12925.5|4
1633624500000|2021-10-07 16:35:00|12983|12943|12983|12943|12983|12953.5|12966.5|12938|7
1633624800000|2021-10-07 16:40:00|12978|12938|12961.5|12937.5|12978|12941.4|12961.5|12933|8
1633625100000|2021-10-07 16:45:00|12960.1|12936.1|12964|12940|12964|12940|12959.7|12935.7|9
1633625400000|2021-10-07 16:50:00|12962.6|12938.6|12960.1|12936.1|12965.2|12938.6|12955.1|12925.2|11
1633625700000|2021-10-07 16:55:00|12956.2|12932.2|12950.1|12926.1|12957.2|12933.2|12950.1|12926.1|17
1633626000000|2021-10-07 17:00:00|12973.1|12933.1|12961.8|12937.8|12973.1|12943.2|12956.8|12932.8|17
1633626300000|2021-10-07 17:05:00|12960.8|12936.8|12958.3|12934.3|12967.3|12937.9|12957.2|12926.7|18
1633626600000|2021-10-07 17:10:00|12959.4|12935.4|12960.4|12936.4|12960.4|12936.4|12959.4|12935.4|0
1633626900000|2021-10-07 17:15:00|12972.9|12948.9|12993.8|12933.8|13005.9|12948.9|12970.4|12933.8|24
1633627200000|2021-10-07 17:20:00|12984.9|12944.9|12998.8|12938.8|12998.8|12949.9|12982.4|12938.8|3
1633627500000|2021-10-07 17:25:00|12988.8|12948.8|13016.9|12992.9|13036.4|12992.9|12976.9|12943.9|66
1633627800000|2021-10-07 17:30:00|13014.4|12990.4|13006|12966|13061.4|13006.4|12998.4|12956|18
1633628100000|2021-10-07 17:35:00|13009.5|12969.5|13011|12971|13011|12971|13009.5|12969.5|1
1633628400000|2021-10-07 17:40:00|13010|12970|13001|12961|13017.5|12970|13001|12956|0
1633628700000|2021-10-07 17:45:00|13002.1|12962.1|13017.5|12957.5|13017.5|12968.5|13002.1|12956|4
1633629000000|2021-10-07 17:50:00|13008.5|12968.5|12987.5|12947.5|13013.9|12970|12978.4|12946.4|17
1633629300000|2021-10-07 17:55:00|12985|12945|13014|12954|13025|12965|12953.5|12929|28
1633694400000|2021-10-08 12:00:00|13057.3|12997.3|12971.9|12911.9|13074.8|13014.8|12971.8|12911.9|63
1633694700000|2021-10-08 12:05:00|12972.9|12912.9|12973.9|12913.9|12990.4|12932.9|12960.4|12911.4|3
1633695000000|2021-10-08 12:10:00|12975.4|12915.4|12957|12933|12978.8|12940.9|12941.9|12911.4|15
1633695300000|2021-10-08 12:15:00|12961.4|12937.4|12938.4|12914.4|12976.4|12939.9|12933.4|12909.4|9
1633695600000|2021-10-08 12:20:00|12940.4|12916.4|12933.4|12909.4|12941.9|12917.9|12929.9|12905.9|11
1633695900000|2021-10-08 12:25:00|12936.5|12912.5|12978.9|12918.9|12978.9|12943.9|12936.5|12912.5|15
1633696200000|2021-10-08 12:30:00|12977.9|12917.9|12976.4|12916.4|12978.9|12918.9|12975.4|12915.4|0
1633696500000|2021-10-08 12:35:00|12977.9|12917.9|12969.5|12945.5|12978.9|12945.5|12965|12915.4|0
1633696800000|2021-10-08 12:40:00|12972.4|12932.4|12933.5|12909.5|12977.5|12932.4|12933.5|12909.5|10
1633697100000|2021-10-08 12:45:00|12932|12908|12932.4|12908.4|12933.5|12909.5|12932|12908|2
1633697400000|2021-10-08 12:50:00|12932.5|12908.5|12971|12947|12979|12947|12932.5|12908.5|6
1633697700000|2021-10-08 12:55:00|12967.5|12943.5|12967|12943|12975|12945.5|12964|12914|2
1633698000000|2021-10-08 13:00:00|12966|12942|12935|12911|12966|12942|12935|12911|12
1633698300000|2021-10-08 13:05:00|12936|12912|12985|12945|12992.5|12958|12936|12907.5|12
1633698600000|2021-10-08 13:10:00|12985.1|12945.1|13027.6|12967.6|13027.6|12989.6|12981.1|12945.1|8
1633698900000|2021-10-08 13:15:00|13018.6|12978.6|12977.1|12953.1|13027.6|12990.1|12977.1|12927.6|33
1633699200000|2021-10-08 13:20:00|12976.1|12952.1|12986|12946|13007.6|12962.6|12961.6|12933.1|24
1633699500000|2021-10-08 13:25:00|12983.1|12943.1|12937.6|12913.6|13000.6|12951.1|12937.6|12913.6|16
1633699800000|2021-10-08 13:30:00|12935.1|12911.1|12925.1|12901.1|12935.1|12911.1|12925.1|12901.1|22
1633700100000|2021-10-08 13:35:00|12926.1|12902.1|12930.1|12906.1|12930.1|12906.1|12926.1|12902.1|32
1633700400000|2021-10-08 13:40:00|12927.6|12903.6|12923.6|12899.6|12927.6|12903.6|12921.1|12897.1|2
1633700700000|2021-10-08 13:45:00|12926.1|12902.1|12923.7|12899.7|12926.1|12902.1|12912.6|12888.6|49
1633701000000|2021-10-08 13:50:00|12930.6|12890.6|12945.2|12921.2|12950.7|12921.2|12922.6|12890.6|17
1633701300000|2021-10-08 13:55:00|12946.2|12922.2|12985.2|12961.2|13003.2|12969.7|12935.7|12885.7|9
1633701600000|2021-10-08 14:00:00|12997.2|12957.2|12952.7|12928.7|13007.5|12973.7|12952.7|12925.7|16
1633701900000|2021-10-08 14:05:00|12951.7|12927.7|12936.7|12896.7|12953.7|12927.7|12920.2|12885.7|5
1633702200000|2021-10-08 14:10:00|12945.7|12885.7|12950.2|12926.2|12965.7|12930.7|12933.7|12885.7|15
1633702500000|2021-10-08 14:15:00|12955.2|12915.2|12950.7|12910.7|12955.2|12921.2|12945.2|12910.7|1
1633702800000|2021-10-08 14:20:00|12941.7|12917.7|12943.8|12919.8|12943.8|12919.8|12937.7|12913.7|8
1633703100000|2021-10-08 14:25:00|12953.8|12913.8|12962.3|12938.3|12962.3|12938.3|12951.8|12913.8|11
1633703400000|2021-10-08 14:30:00|12967.8|12927.8|12966.3|12942.3|12967.8|12942.3|12958.8|12926.3|3
1633703700000|2021-10-08 14:35:00|12958.8|12934.8|12937.8|12913.8|12958.8|12934.8|12937.8|12909.3|6
1633704000000|2021-10-08 14:40:00|12935.3|12911.3|12935.3|12911.3|12935.3|12911.3|12932.8|12908.8|6
1633704300000|2021-10-08 14:45:00|||||||||2
1633704600000|2021-10-08 14:50:00|12926.8|12902.8|12917.8|12893.8|12930.3|12906.3|12913.9|12889.9|20
1633704900000|2021-10-08 14:55:00|12917.9|12893.9|12905.4|12881.4|12917.9|12893.9|12905.4|12881.4|28
1633705200000|2021-10-08 15:00:00|12909.9|12885.9|12913.9|12889.9|12915.4|12891.4|12909.9|12885.9|8
1633705500000|2021-10-08 15:05:00|12918.4|12894.4|12931.4|12907.4|12931.4|12907.4|12918.4|12894.4|8
1633705800000|2021-10-08 15:10:00|12930.4|12906.4|12925.4|12901.4|12930.4|12906.4|12923.9|12899.9|1
1633706100000|2021-10-08 15:15:00|12922.4|12898.4|12925.9|12885.9|12925.9|12898.4|12916.4|12885.9|8
1633706400000|2021-10-08 15:20:00|12918.9|12894.9|12925.9|12885.9|12925.9|12894.9|12918.9|12885.9|2
1633706700000|2021-10-08 15:25:00|12916.9|12892.9|12913|12889|12916.9|12892.9|12913|12889|0
1633707000000|2021-10-08 15:30:00|12910.9|12886.9|12908|12884|12910.9|12886.9|12908|12884|3
1633707300000|2021-10-08 15:35:00|||||||||4
1633707600000|2021-10-08 15:40:00|12907.5|12883.5|12954|12894|12961.5|12919.5|12907.5|12883.5|21
1633707900000|2021-10-08 15:45:00|12955.5|12895.5|12903.6|12879.6|12958|12909.1|12902.5|12878.5|9
1633708200000|2021-10-08 15:50:00|12905|12881|12902.6|12878.6|12905.1|12881.1|12902.6|12878.6|0
1633708500000|2021-10-08 15:55:00|12901.6|12877.6|12870.1|12846.1|12901.6|12877.6|12867.6|12843.6|30
1633708800000|2021-10-08 16:00:00|12871.1|12847.1|12840.1|12816.1|12871.1|12847.1|12840.1|12813.1|37
1633709100000|2021-10-08 16:05:00|12842.6|12818.6|12853.2|12829.2|12863.6|12839.6|12840.1|12816.1|26
1633709400000|2021-10-08 16:10:00|||||||||1
1633709700000|2021-10-08 16:15:00|12854.2|12830.2|12853.2|12829.2|12868.7|12841.7|12853.2|12828.7|20
1633710000000|2021-10-08 16:20:00|12851.2|12827.2|12852.2|12828.2|12852.2|12828.2|12848.2|12824.2|5
1633710300000|2021-10-08 16:25:00|12853.2|12829.2|12858.7|12818.7|12860.7|12835.7|12844.7|12815.2|12
1633710600000|2021-10-08 16:30:00|12857.2|12817.2|12840.7|12816.7|12857.2|12826.7|12839.7|12812.2|4
1633710900000|2021-10-08 16:35:00|12839.7|12815.7|12842.2|12818.2|12843.2|12819.2|12839.7|12815.7|2
1633711200000|2021-10-08 16:40:00|12840.7|12816.7|12843.8|12803.8|12843.8|12816.8|12840.7|12803.8|2
1633711500000|2021-10-08 16:45:00|12833.7|12809.7|12843.8|12803.8|12843.8|12813.3|12830.8|12802.3|9
1633711800000|2021-10-08 16:50:00|12840.8|12816.8|12851.8|12827.8|12852.3|12827.8|12840.8|12812.3|0
1633712100000|2021-10-08 16:55:00|12864.7|12804.7|12843.8|12803.8|12864.7|12813.8|12833.3|12803.8|1
1633712400000|2021-10-08 17:00:00|12828.3|12804.3|12825.8|12801.8|12839.8|12804.3|12820.8|12793.9|6
1633712700000|2021-10-08 17:05:00|12823.3|12799.3|12818.3|12794.3|12825.8|12801.8|12817.3|12793.3|10
1633713000000|2021-10-08 17:10:00|12817.3|12793.3|12824.8|12800.8|12824.8|12800.8|12817.3|12793.3|5
1633713300000|2021-10-08 17:15:00|12825.8|12801.8|12856.8|12816.8|12873.3|12842.3|12825.8|12801.8|55
1633713600000|2021-10-08 17:20:00|12858.3|12818.3|12896.4|12872.4|12901.9|12873.4|12849.9|12818.3|13
1633713900000|2021-10-08 17:25:00|12898.3|12858.3|13030.4|12990.4|13107.4|13063.9|12885.3|12858.3|147
1633714200000|2021-10-08 17:30:00|13024.9|13000.9|13007.4|12947.4|13044.4|13000.9|12991.4|12932.9|64
1633714500000|2021-10-08 17:35:00|13005.4|12945.4|13002.9|12942.9|13019.9|12959.9|13002.9|12942.9|4
1633714800000|2021-10-08 17:40:00|13000.4|12940.4|12928.9|12868.9|13000.4|12940.4|12917.4|12868.9|8
1633715100000|2021-10-08 17:45:00|12930.4|12870.4|12899|12839|12930.4|12870.4|12899|12839|1
1633715400000|2021-10-08 17:50:00|12901.5|12841.5|12960|12900|12970.5|12916.5|12901.5|12841.5|17
1633715700000|2021-10-08 17:55:00|12968|12908|12971|12911|13030|12999.1|12956|12896|19
1633953600000|2021-10-11 12:00:00|13075.8|13015.8|13004.4|12944.4|13076.7|13016.7|12989.4|12944.4|23
1633953900000|2021-10-11 12:05:00|12990|12966|12985.9|12945.9|13011.4|12974.7|12978.9|12940.8|4
1633954200000|2021-10-11 12:10:00|12975.4|12951.4|12952.9|12928.9|12975.4|12951.4|12952.9|12925.9|3
1633954500000|2021-10-11 12:15:00|12955.4|12931.4|12955.4|12931.4|12955.4|12931.4|12955.4|12931.4|0
1633954800000|2021-10-11 12:20:00|12954.5|12930.5|12935.4|12911.4|12954.5|12930.5|12935.4|12911.4|13
1633955100000|2021-10-11 12:25:00|12936.3|12912.3|12934.5|12910.5|12937|12913|12934.5|12910.5|2
1633955700000|2021-10-11 12:35:00|12935.4|12911.4|12932.9|12908.9|12935.4|12911.4|12932.9|12908.9|2
1633956000000|2021-10-11 12:40:00|12925.4|12901.4|12925.5|12901.5|12928|12904|12925.4|12901.4|1
1633956300000|2021-10-11 12:45:00|12938.1|12878.1|12896.9|12856.9|12938.1|12884.9|12891.7|12856.9|5
1633956600000|2021-10-11 12:50:00|12906|12846|12883.9|12859.9|12906|12876.5|12883.9|12844.4|2
1633956900000|2021-10-11 12:55:00|12878.9|12854.9|12863.9|12839.9|12881.5|12854.9|12863.9|12814.4|5
1633957200000|2021-10-11 13:00:00|12858.9|12834.9|12892.8|12832.8|12935.3|12883.5|12858.9|12832.8|14
1633957500000|2021-10-11 13:05:00|12891.9|12831.9|12866.9|12806.9|12891.9|12835.3|12863.5|12803.5|11
1633957800000|2021-10-11 13:10:00|12863.5|12803.5|12857.8|12797.8|12941.2|12881.2|12823|12797.8|30
1633958100000|2021-10-11 13:15:00|12847|12807|12848.7|12808.7|12857.8|12808.7|12845.3|12796.2|1
1633958400000|2021-10-11 13:20:00|12848.8|12808.8|12851.3|12791.3|12857.9|12810|12819.9|12791.3|11
1633958700000|2021-10-11 13:25:00|12840.4|12800.4|12804.9|12780.9|12840.4|12803.4|12798.1|12774.1|37
1633959000000|2021-10-11 13:30:00|12805.8|12781.8|12783.1|12759.1|12807.4|12783.4|12783.1|12759.1|9
1633959300000|2021-10-11 13:35:00|12775.6|12751.6|12819.5|12759.5|12842.9|12782.9|12750.6|12726.6|36
1633959600000|2021-10-11 13:40:00|12817|12757|12738.1|12714.1|12817|12757|12738.1|12701.1|14
1633959900000|2021-10-11 13:45:00|12738.2|12714.2|12768.8|12708.8|12771.3|12730.1|12731.5|12704.6|17
1633960200000|2021-10-11 13:50:00|12770.5|12710.5|12764.6|12704.6|12770.5|12733.5|12756.2|12704.6|2
1633960500000|2021-10-11 13:55:00|12755.5|12715.5|12798|12738|12832.3|12772.3|12755.5|12709.9|19
1633960800000|2021-10-11 14:00:00|12790.5|12730.5|12779.1|12755.1|12792.6|12755.3|12751.2|12704.2|10
1633961100000|2021-10-11 14:05:00|12775.7|12751.7|12769.6|12709.6|12775.7|12751.7|12759.6|12709.6|2
1633961400000|2021-10-11 14:10:00|12764.8|12724.8|12767.5|12743.5|12768.9|12744.4|12756.8|12724.8|1
1633961700000|2021-10-11 14:15:00|12772|12748|12814.1|12790.1|12828|12790.1|12772|12748|10
1633962000000|2021-10-11 14:20:00|12815.8|12791.8|12823.9|12783.9|12831.4|12799.4|12805.5|12748.9|17
1633962300000|2021-10-11 14:25:00|12824|12784|12799|12739|12825.6|12787|12779.3|12739|6
1633962600000|2021-10-11 14:30:00|12796.5|12756.5|12796.5|12756.5|12798.1|12765.4|12789.4|12756.5|0
1633962900000|2021-10-11 14:35:00|12778.5|12754.5|12796.5|12756.5|12798.1|12767|12778.5|12754.5|5
1633963200000|2021-10-11 14:40:00|12801.5|12741.5|12801.5|12741.5|12801.5|12741.5|12801.5|12741.5|2
1633963500000|2021-10-11 14:45:00|12794|12754|12787.4|12727.4|12796.5|12762|12751|12708.1|14
1633963800000|2021-10-11 14:50:00|12789|12729|12789|12749|12796.5|12764.5|12773.5|12718.1|8
1633964100000|2021-10-11 14:55:00|12798.1|12738.1|12792.4|12752.4|12798.1|12769.5|12783.7|12735.6|7
1633964400000|2021-10-11 15:00:00|12801.6|12741.6|12765.7|12725.7|12801.6|12755.3|12765.7|12718.2|1
1633964700000|2021-10-11 15:05:00|12764.8|12724.8|12753.6|12729.6|12764.8|12729.6|12750.2|12723.2|5
1633965000000|2021-10-11 15:10:00|12758|12734|12752.7|12728.7|12768.6|12744.6|12752.7|12728.7|17
1633965300000|2021-10-11 15:15:00|12750.2|12726.2|12750.2|12726.2|12750.2|12726.2|12750.2|12726.2|1
1633965600000|2021-10-11 15:20:00|12747.7|12723.7|12772.7|12748.7|12773.2|12748.7|12747.7|12723.7|9
1633965900000|2021-10-11 15:25:00|12773.6|12749.6|12806.6|12766.6|12813.2|12775.5|12773.6|12742.7|8
1633966200000|2021-10-11 15:30:00|12794.5|12770.5|12776.2|12752.2|12800|12770.5|12770.3|12746.3|28
1633966500000|2021-10-11 15:35:00|12781.7|12741.7|12771.2|12747.2|12781.7|12748.8|12765.3|12736.7|4
1633966800000|2021-10-11 15:40:00|12778.3|12738.3|12776.2|12752.2|12778.3|12753.1|12769.6|12736.7|6
1633967100000|2021-10-11 15:45:00|12775.3|12751.3|12776.2|12752.2|12776.2|12752.2|12775.3|12751.3|2
1633967400000|2021-10-11 15:50:00|12778.7|12754.7|12804.2|12764.2|12821.7|12790.6|12778.7|12754.7|10
1633967700000|2021-10-11 15:55:00|12803.3|12763.3|12806.7|12766.7|12810.8|12779.7|12777.8|12741.7|10
1633968000000|2021-10-11 16:00:00|12805.9|12765.9|12808.4|12768.4|12809.2|12779.7|12792.9|12761.7|10
1633968300000|2021-10-11 16:05:00|12810.1|12770.1|12781.3|12757.3|12810.1|12783.2|12781.3|12757.3|18
1633968600000|2021-10-11 16:10:00|12788.4|12748.4|12751.1|12727.1|12788.4|12753.9|12751.1|12727.1|42
1633968900000|2021-10-11 16:15:00|12749.5|12725.5|12762|12738|12763.8|12739.8|12748.6|12724.6|11
1633969200000|2021-10-11 16:20:00|12761.1|12737.1|12758.6|12734.6|12761.1|12737.1|12758.6|12734.6|1
1633969500000|2021-10-11 16:25:00|12758.7|12734.7|12757.9|12733.9|12758.7|12734.7|12753.7|12729.7|15
1633969800000|2021-10-11 16:30:00|12756.2|12732.2|12758.7|12734.7|12758.7|12734.7|12753.7|12729.7|8
1633970100000|2021-10-11 16:35:00|12761.4|12737.4|12766.2|12742.2|12766.2|12742.2|12761.4|12737.4|8
1633970400000|2021-10-11 16:40:00|12763.7|12739.7|12761.2|12737.2|12763.7|12739.7|12761.2|12737.2|4
1633970700000|2021-10-11 16:45:00|12758.7|12734.7|12757.1|12733.1|12758.7|12734.7|12757.1|12733.1|8
1633971000000|2021-10-11 16:50:00|12753.9|12729.9|12753.9|12729.9|12753.9|12729.9|12753.9|12729.9|4
1633971300000|2021-10-11 16:55:00|12751.2|12727.2|12748|12724|12751.2|12727.2|12748|12724|4
1633971600000|2021-10-11 17:00:00|12751|12711|12743.9|12719.9|12751|12719.9|12733|12708.5|4
1633971900000|2021-10-11 17:05:00|12743.1|12719.1|12738.1|12714.1|12743.1|12719.1|12730.6|12706.6|18
1633972200000|2021-10-11 17:10:00|12747|12707|12747|12707|12747|12707|12747|12707|0
1633972500000|2021-10-11 17:15:00|12738.1|12714.1|12728.1|12704.1|12738.1|12714.1|12728.1|12704.1|56
1633972800000|2021-10-11 17:20:00|12728.3|12704.3|12735.8|12711.8|12735.8|12711.8|12728.3|12704.3|29
1633973100000|2021-10-11 17:25:00|12742.4|12718.4|12736.7|12712.7|12750.4|12718.4|12732.4|12690.4|59
1633973400000|2021-10-11 17:30:00|12735.8|12711.8|12745.6|12721.6|12745.6|12721.6|12735.8|12711.8|3
1633973700000|2021-10-11 17:35:00|12744.8|12720.8|12743.2|12719.2|12744.8|12720.8|12743.1|12719.1|1
1633974000000|2021-10-11 17:40:00|12744.5|12704.5|12744.6|12704.6|12746.2|12706.2|12744.5|12704.5|2
1633974300000|2021-10-11 17:45:00|12753.7|12693.7|12746.2|12706.2|12755.3|12717.6|12741.6|12693.7|1
1633974600000|2021-10-11 17:50:00|12743.7|12703.7|12733.2|12709.2|12745.3|12714.2|12733.2|12703.7|3
1633974900000|2021-10-11 17:55:00|12734.1|12710.1|12763|12703|12763.9|12714.5|12728.2|12688.9|13
1634040000000|2021-10-12 12:00:00|12741.6|12717.6|12741.6|12717.6|12775.5|12742.7|12739.1|12712.1|19
1634040300000|2021-10-12 12:05:00|12748.8|12708.8|12709.1|12685.1|12748.8|12715.9|12699.1|12668.8|35
1634040600000|2021-10-12 12:10:00|12708.3|12684.3|12705.8|12681.8|12708.3|12684.3|12705.8|12681.8|2
1634040900000|2021-10-12 12:15:00|12703.3|12679.3|12710.5|12670.5|12710.5|12679.3|12700.8|12663.8|11
1634041200000|2021-10-12 12:20:00|12709.6|12669.6|12705.8|12681.8|12710.8|12686.8|12703.3|12669.6|33
1634041500000|2021-10-12 12:25:00|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|12708.3|12684.3|1
1634041800000|2021-10-12 12:30:00|12707.5|12683.5|12695.8|12671.8|12708.3|12684.3|12695.8|12671.8|8
1634042100000|2021-10-12 12:35:00|12695|12671|12674.1|12650.1|12695|12671|12674.1|12650.1|17
1634042400000|2021-10-12 12:40:00|12674.2|12650.2|12674.2|12650.2|12674.2|12650.2|12674.2|12650.2|35
1634042700000|2021-10-12 12:45:00|12669.2|12645.2|12659.2|12635.2|12669.2|12645.2|12657.5|12633.5|8
1634043000000|2021-10-12 12:50:00|12658.3|12634.3|12644.2|12620.2|12658.3|12634.3|12644.2|12620.2|19
1634043300000|2021-10-12 12:55:00|12645.9|12621.9|12654.2|12630.2|12655.9|12631.9|12645.9|12621.9|14
1634043600000|2021-10-12 13:00:00|12651.7|12627.7|12644.2|12620.2|12651.7|12627.7|12644.2|12620.2|7
1634043900000|2021-10-12 13:05:00|||||||||3
1634044200000|2021-10-12 13:10:00|12639.2|12615.2|12634.3|12610.3|12639.2|12615.2|12634.2|12610.2|10
1634044500000|2021-10-12 13:15:00|||||||||6
1634044800000|2021-10-12 13:20:00|12629.3|12605.3|12625.1|12601.1|12629.3|12605.3|12625.1|12601.1|8
1634045100000|2021-10-12 13:25:00|12624.3|12600.3|12624.3|12600.3|12624.3|12600.3|12624.3|12600.3|5
1634045400000|2021-10-12 13:30:00|||||||||10
1634045700000|2021-10-12 13:35:00|12621.8|12597.8|12616|12592|12621.8|12597.8|12614.3|12590.3|26
1634046000000|2021-10-12 13:40:00|12615.2|12591.2|12611.8|12587.8|12616.8|12592.8|12611.8|12587.8|11
1634046300000|2021-10-12 13:45:00|12611|12587|12611.9|12587.9|12611.9|12587.9|12611|12587|4
1634046600000|2021-10-12 13:50:00|12611|12587|12604.4|12580.4|12611|12587|12604.4|12580.4|10
1634046900000|2021-10-12 13:55:00|12596.9|12572.9|12648.2|12588.2|12650.7|12614.6|12594.4|12570.4|34
1634047200000|2021-10-12 14:00:00|12649.9|12589.9|12629.9|12589.9|12649.9|12596.5|12629.9|12582.4|18
1634047800000|2021-10-12 14:10:00|12616|12592|12605.3|12581.3|12616|12592|12597.8|12573.8|20
1634048100000|2021-10-12 14:15:00|||||||||5
1634048400000|2021-10-12 14:20:00|12603.6|12579.6|12604.5|12580.5|12604.5|12580.5|12596.2|12572.2|37
1634048700000|2021-10-12 14:25:00|12603.7|12579.7|12579.5|12555.5|12609.2|12580.5|12579.5|12555.5|23
1634049000000|2021-10-12 14:30:00|12600.3|12576.3|12599.5|12575.5|12600.3|12576.3|12597.8|12573.8|33
1634049300000|2021-10-12 14:35:00|12596.2|12572.2|12598.7|12574.7|12598.7|12574.7|12591.2|12567.2|22
1634049600000|2021-10-12 14:40:00|12596.2|12572.2|12600.4|12576.4|12610.9|12579.7|12584.5|12555|17
1634049900000|2021-10-12 14:45:00|12605.9|12565.9|12590.4|12566.4|12605.9|12576.4|12590.4|12565.9|5
1634050200000|2021-10-12 14:50:00|12589.6|12565.6|12587.9|12563.9|12589.6|12565.6|12587.9|12563.9|16
1634050500000|2021-10-12 14:55:00|12557.9|12533.9|12558.8|12534.8|12558.8|12534.8|12557.9|12533.9|26
1634050800000|2021-10-12 15:00:00|12557.9|12533.9|12588.4|12548.4|12599.3|12561.5|12550.4|12526.4|37
1634051100000|2021-10-12 15:05:00|12587.6|12547.6|12573.8|12549.8|12587.6|12554.7|12549.6|12525.6|10
1634051400000|2021-10-12 15:10:00|12584.3|12524.3|12554.6|12530.6|12584.3|12541.5|12554.6|12524.3|4
1634051700000|2021-10-12 15:15:00|12557.2|12533.2|12563.8|12539.8|12599.3|12560.7|12557.2|12530.1|27
1634052000000|2021-10-12 15:20:00|12562.2|12538.2|12576.8|12536.8|12576.8|12541.5|12549.6|12525.6|21
1634052300000|2021-10-12 15:25:00|12570.5|12546.5|12671.1|12611.1|12678.6|12618.6|12570.5|12546.5|32
1634052600000|2021-10-12 15:30:00|12671.9|12611.9|12646.9|12606.9|12676.1|12616.1|12646.9|12597.7|4
1634052900000|2021-10-12 15:35:00|12641.4|12617.4|12671|12611|12687.7|12629.1|12641.4|12611|30
1634053200000|2021-10-12 15:40:00|12658.5|12618.5|12835.3|12775.3|12855.3|12795.3|12657.2|12609.4|33
1634053500000|2021-10-12 15:45:00|12833.6|12773.6|12784.4|12724.4|12862.8|12822.8|12779.4|12719.4|16
1634053800000|2021-10-12 15:50:00|12759.7|12735.7|12706.1|12666.1|12759.7|12735.7|12706.1|12666.1|18
1634054100000|2021-10-12 15:55:00|12704.4|12664.4|12675.3|12635.3|12735.3|12704.9|12664|12633.6|38
1634054400000|2021-10-12 16:00:00|12681.1|12621.1|12765.3|12705.3|12767|12707|12670.7|12619.5|22
1634054700000|2021-10-12 16:05:00|12760.3|12700.3|12844.8|12820.8|12844.8|12820.8|12751.5|12700.3|46
1634055000000|2021-10-12 16:10:00|12846.5|12822.5|12912.3|12888.3|12982.8|12951.6|12844.8|12820.8|86
1634055300000|2021-10-12 16:15:00|12914|12890|12978.7|12918.7|12981.2|12954.2|12914|12882.8|31
1634055600000|2021-10-12 16:20:00|12977|12917|13012.3|12988.3|13065.3|13005.3|12972.3|12917|28
1634055900000|2021-10-12 16:25:00|13009.8|12985.8|13021.2|12961.2|13021.2|12985.8|12998.7|12947.9|47
1634056200000|2021-10-12 16:30:00|13013.7|12973.7|13026.6|13002.6|13034.6|13004.2|13012.9|12967.1|33
1634056500000|2021-10-12 16:35:00|13027.4|13003.4|13032.4|13008.4|13046.3|13019.3|13027.4|13002.9|6
1634056800000|2021-10-12 16:40:00|13030.7|13006.7|13027.4|13003.4|13030.7|13006.7|13027.4|13003.4|5
1634057100000|2021-10-12 16:45:00|13024.9|13000.9|13009.9|12985.9|13024.9|13000.9|13009.9|12982.9|3
1634057400000|2021-10-12 16:50:00|13014.9|12990.9|13029.1|13005.1|13039.6|13005.1|13014.9|12990.9|5
1634057700000|2021-10-12 16:55:00|13030|13006|13036.3|12996.3|13038.8|13011.8|12994.9|12969.6|17
1634058000000|2021-10-12 17:00:00|13018.3|12994.3|13035.8|13011.8|13035.8|13011.8|13018.3|12989.7|4
1634058300000|2021-10-12 17:05:00|13036.7|13012.7|13038.3|13014.3|13038.3|13014.3|13036.7|13012.7|3
1634058600000|2021-10-12 17:10:00|13036.3|12996.3|13030.8|13006.8|13036.3|13006.8|13024.9|12996.3|3
1634058900000|2021-10-12 17:15:00|13034.2|13010.2|13028|12988|13047.2|13020.2|13028|12983|21
1634059200000|2021-10-12 17:20:00|13010.9|12986.9|12975|12951|13014.6|12986.9|12972.5|12948.5|13
1634059500000|2021-10-12 17:25:00|12973.4|12949.4|12895.9|12871.9|12977.2|12949.4|12895.9|12863.1|41
1634059800000|2021-10-12 17:30:00|12896.8|12872.8|12893.1|12853.1|12898.9|12874.4|12893|12853|2
1634060100000|2021-10-12 17:35:00|12891.4|12851.4|12882.6|12858.6|12891.4|12858.6|12882.6|12851.4|7
1634060400000|2021-10-12 17:40:00|12879.3|12855.3|12848.4|12824.4|12879.8|12855.3|12845.1|12808.1|3
1634060700000|2021-10-12 17:45:00|12845.1|12821.1|12834.8|12774.8|12845.1|12821.1|12806|12767.3|6
1634061000000|2021-10-12 17:50:00|12833.1|12773.1|12926.5|12866.5|12933.1|12873.1|12830.6|12770.6|10
1634061300000|2021-10-12 17:55:00|12924|12864|12904|12844|12924|12864|12892.3|12832.3|9
1634126400000|2021-10-13 12:00:00|12931.4|12871.4|12785.6|12725.6|12931.4|12871.4|12785.6|12725.6|21
1634126700000|2021-10-13 12:05:00|12773.9|12713.9|12704|12644|12773.9|12713.9|12704|12644|5
1634127000000|2021-10-13 12:10:00|12704.8|12644.8|12676|12652|12704.8|12653.7|12676|12640.6|3
1634127300000|2021-10-13 12:15:00|12673.5|12649.5|12700.6|12640.6|12709.7|12650.3|12673.5|12622.2|12
1634127600000|2021-10-13 12:20:00|12699|12639|12686.5|12626.5|12699|12639|12684|12624|0
1634127900000|2021-10-13 12:25:00|12684|12624|12684|12624|12686.5|12626.5|12681.5|12621.5|3
1634128200000|2021-10-13 12:30:00|12684.8|12624.8|12682.4|12622.4|12684.8|12624.8|12679|12619|5
1634128500000|2021-10-13 12:35:00|12683.2|12623.2|12682.4|12622.4|12683.2|12623.2|12682.4|12622.4|1
1634128800000|2021-10-13 12:40:00|12680.8|12620.8|12659.1|12619.1|12680.8|12642.9|12659.1|12609.9|44
1634129100000|2021-10-13 12:45:00|12658.3|12618.3|12646.1|12622.1|12658.3|12624.6|12646.1|12614.9|1
1634129400000|2021-10-13 12:50:00|12646.9|12622.9|12645.2|12621.2|12646.9|12622.9|12645.2|12621.2|0
1634129700000|2021-10-13 12:55:00|12646.9|12622.9|12669.1|12629.1|12679.9|12648.7|12646|12622|12
1634130000000|2021-10-13 13:00:00|12671.6|12631.6|12634.4|12610.4|12674.1|12632.4|12633.6|12609.6|20
1634130300000|2021-10-13 13:05:00|12633.6|12609.6|12633.7|12609.7|12633.7|12609.7|12633.6|12609.6|7
1634130600000|2021-10-13 13:10:00|||||||||4
1634130900000|2021-10-13 13:15:00|12639.5|12615.5|12637|12613|12639.5|12615.5|12637|12613|11
1634131200000|2021-10-13 13:20:00|12633.7|12609.7|12619.5|12595.5|12633.7|12609.7|12619.5|12595.5|5
1634131500000|2021-10-13 13:25:00|12618.7|12594.7|12614.5|12590.5|12618.7|12594.7|12614.5|12590.5|7
1634131800000|2021-10-13 13:30:00|12616.1|12592.1|12619.5|12595.5|12620.3|12596.3|12616.1|12592.1|13
1634132100000|2021-10-13 13:35:00|12620.4|12596.4|12622.1|12598.1|12622.1|12598.1|12612.1|12588.1|4
1634132400000|2021-10-13 13:40:00|12623.7|12599.7|12592.1|12568.1|12623.7|12599.7|12592.1|12568.1|13
1634132700000|2021-10-13 13:45:00|12590.1|12550.1|12529.6|12505.6|12590.1|12557.3|12529.6|12505.6|24
1634133000000|2021-10-13 13:50:00|12531.3|12507.3|12560|12500|12571.1|12538.9|12531.3|12500|21
1634133300000|2021-10-13 13:55:00|12566.8|12506.8|12527.1|12503.1|12566.8|12526.5|12517.1|12493.1|14
1634133600000|2021-10-13 14:00:00|12539.6|12515.6|12533.4|12493.4|12542.1|12518.1|12517.1|12493.1|27
1634133900000|2021-10-13 14:05:00|12531.8|12491.8|12518|12494|12552.6|12505.7|12516.3|12486.8|9
1634134200000|2021-10-13 14:10:00|12506.1|12482.1|12513.8|12489.8|12513.8|12489.8|12497.1|12473.1|22
1634134500000|2021-10-13 14:15:00|12511.3|12487.3|12504.7|12480.7|12515.2|12489.8|12498.9|12474.9|37
1634134800000|2021-10-13 14:20:00|12503.9|12479.9|12500.5|12476.5|12504.7|12480.7|12498.9|12474.9|15
1634135100000|2021-10-13 14:25:00|12508.9|12484.9|12522.7|12482.7|12532.7|12505.7|12502.2|12478.2|13
1634135400000|2021-10-13 14:30:00|12518|12494|12538|12514|12538|12514|12518|12494|12
1634135700000|2021-10-13 14:35:00|12543.5|12503.5|12533.9|12509.9|12557.2|12533.2|12528.9|12490.2|24
1634136000000|2021-10-13 14:40:00|12526.4|12502.4|12546.9|12506.9|12546.9|12515.7|12523.9|12496.8|10
1634136300000|2021-10-13 14:45:00|12539.8|12515.8|12546.5|12522.5|12560.3|12522.5|12539.8|12506.9|19
1634136600000|2021-10-13 14:50:00|12544.8|12520.8|12535.6|12511.6|12544.8|12520.8|12535.6|12511.6|4
1634136900000|2021-10-13 14:55:00|12547.3|12523.3|12540.6|12516.6|12547.3|12523.3|12540.6|12516.6|40
1634137200000|2021-10-13 15:00:00|12537.2|12513.2|12545.6|12521.6|12545.6|12521.6|12537.2|12513.2|6
1634137500000|2021-10-13 15:05:00|12543.1|12519.1|12545.6|12521.6|12545.6|12521.6|12543.1|12519.1|4
1634137800000|2021-10-13 15:10:00|12547.2|12523.2|12549.8|12525.8|12552.3|12528.3|12547.2|12523.2|10
1634138100000|2021-10-13 15:15:00|12549.9|12525.9|12546.6|12522.6|12549.9|12525.9|12546.5|12522.5|4
1634138400000|2021-10-13 15:20:00|12551.6|12527.6|12549.9|12525.9|12552.4|12528.4|12546.6|12522.6|16
1634138700000|2021-10-13 15:25:00|12564.9|12540.9|12620.4|12580.4|12625.4|12589.3|12564.9|12527.9|9
1634139000000|2021-10-13 15:30:00|12618.7|12578.7|12611.2|12571.2|12625.4|12594.2|12611.2|12563.7|7
1634139300000|2021-10-13 15:35:00|12612|12572|12613.8|12553.8|12617.1|12584.2|12601.5|12547.9|4
1634139600000|2021-10-13 15:40:00|12600|12576|12613.7|12553.7|12613.7|12576|12573.2|12519.6|11
1634139900000|2021-10-13 15:45:00|12615.4|12555.4|12657.1|12597.1|12670.4|12610.4|12604.9|12555.4|3
1634140200000|2021-10-13 15:50:00|12658.8|12598.8|12638.9|12578.9|12668.8|12637.6|12623.3|12578.8|8
1634140500000|2021-10-13 15:55:00|12628.1|12588.1|12571.7|12547.7|12628.1|12588.1|12568.4|12533.9|15
1634140800000|2021-10-13 16:00:00|12570.9|12546.9|12586.4|12546.4|12586.4|12546.9|12568.4|12543|14
1634141100000|2021-10-13 16:05:00|12587.2|12547.2|12587.2|12547.2|12587.2|12547.2|12587.2|12547.2|1
1634141400000|2021-10-13 16:10:00|12576.8|12552.8|12572.6|12548.6|12576.8|12552.8|12568.4|12544.4|13
1634141700000|2021-10-13 16:15:00|12571.8|12547.8|12568.4|12544.4|12571.8|12547.8|12568.4|12544.4|1
1634142000000|2021-10-13 16:20:00|12567.6|12543.6|12548.4|12524.4|12567.6|12543.6|12540.1|12515.6|10
1634142300000|2021-10-13 16:25:00|12553.4|12529.4|12564.3|12540.3|12570.7|12540.3|12553.4|12529.4|2
1634142600000|2021-10-13 16:30:00|12565.1|12541.1|12555.2|12531.2|12566.8|12542.8|12555.2|12531.2|8
1634142900000|2021-10-13 16:35:00|12558.2|12518.2|12559|12519|12560.7|12527.1|12542.7|12518.2|9
1634143200000|2021-10-13 16:40:00|12556.5|12516.5|12555.7|12515.7|12559|12519|12555.7|12515.7|10
1634143500000|2021-10-13 16:45:00|12554|12514|12554|12514|12554|12514|12554|12514|4
1634144100000|2021-10-13 16:55:00|12545.2|12521.2|12523.6|12499.6|12545.2|12521.2|12521.9|12490.8|21
1634144400000|2021-10-13 17:00:00|12524.4|12500.4|12552.4|12512.4|12576.1|12552.1|12524.4|12500.4|58
1634144700000|2021-10-13 17:05:00|12542|12518|12536.9|12512.9|12542|12518|12534.4|12510.4|2
1634145300000|2021-10-13 17:15:00|12538.5|12514.5|12547.7|12523.7|12550.7|12523.7|12538.5|12510.7|0
1634145600000|2021-10-13 17:20:00|12554.1|12514.1|12537.7|12513.7|12554.1|12517.9|12537.7|12513.7|8
1634145900000|2021-10-13 17:25:00|12547.3|12507.3|12535.3|12511.3|12547.3|12513.7|12533.6|12507.3|5
1634146200000|2021-10-13 17:30:00|12532.8|12508.8|12544.5|12520.5|12550.8|12520.5|12532.8|12508.8|2
1634146500000|2021-10-13 17:35:00|||||||||1
1634147100000|2021-10-13 17:45:00|12543.7|12519.7|12557.8|12533.8|12603.3|12563.8|12542.9|12517.5|34
1634147400000|2021-10-13 17:50:00|12560.3|12536.3|12542|12518|12567|12543|12540.4|12515.9|8
1634147700000|2021-10-13 17:55:00|12543.6|12519.6|12548.4|12508.4|12548.4|12520.4|12537|12504.2|18
1634212800000|2021-10-14 12:00:00|12544.6|12520.6|12552.1|12528.1|12600.1|12553.5|12544.6|12517.6|28
1634213100000|2021-10-14 12:05:00|12549.6|12525.6|12549.6|12525.6|12557.6|12525.6|12542.1|12517.6|8
1634213400000|2021-10-14 12:10:00|12548.9|12524.9|12557.6|12517.6|12559.4|12524.9|12544.6|12517.6|4
1634213700000|2021-10-14 12:15:00|12555.9|12515.9|12547.1|12523.1|12555.9|12523.1|12547.1|12515.9|3
1634214000000|2021-10-14 12:20:00|12542.1|12518.1|12538.9|12514.9|12549.6|12525.6|12536.4|12507.7|12
1634214300000|2021-10-14 12:25:00|12538.7|12514.7|12540.4|12516.4|12541.2|12517.2|12537.9|12513.9|43
1634214600000|2021-10-14 12:30:00|12540.5|12516.5|12549.2|12509.2|12549.2|12519.7|12537|12509.2|0
1634214900000|2021-10-14 12:35:00|12543.7|12519.7|12540.5|12516.5|12552.7|12521.5|12538|12511|6
1634215200000|2021-10-14 12:40:00|12536.3|12512.3|12551.3|12527.3|12551.3|12527.3|12536.3|12512.3|12
1634215500000|2021-10-14 12:45:00|12550.5|12526.5|12556|12516|12556|12526.5|12548.8|12516|3
1634215800000|2021-10-14 12:50:00|12547.2|12523.2|12547.1|12523.1|12554.3|12523.2|12538.8|12514.3|2
1634216100000|2021-10-14 12:55:00|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|12554.3|12514.3|1
1634216400000|2021-10-14 13:00:00|12543.2|12519.2|12554.3|12514.3|12554.3|12523.1|12538|12514|7
1634216700000|2021-10-14 13:05:00|12541.3|12517.3|12543.8|12519.8|12564.6|12540.6|12538.1|12514.1|46
1634217000000|2021-10-14 13:10:00|12541.3|12517.3|12543.1|12519.1|12576.8|12550.6|12541.3|12515.7|16
1634217300000|2021-10-14 13:15:00|12540.6|12516.6|12528.9|12504.9|12540.6|12516.6|12528.1|12504.1|38
1634217600000|2021-10-14 13:20:00|12529.6|12505.6|12532.1|12508.1|12532.1|12508.1|12529.6|12505.6|4
1634217900000|2021-10-14 13:25:00|12535.4|12511.4|12553.6|12513.6|12580.9|12549.7|12535.4|12506.1|16
1634218200000|2021-10-14 13:30:00|12551.9|12511.9|12540.6|12516.6|12551.9|12516.6|12540.6|12511.1|14
1634218500000|2021-10-14 13:35:00|12541.4|12517.4|12548.9|12524.9|12567.2|12543.2|12539.7|12515.7|18
1634218800000|2021-10-14 13:40:00|12549.7|12525.7|12548.7|12524.7|12550.5|12526.5|12548.7|12524.7|2
1634219100000|2021-10-14 13:45:00|12548|12524|12592|12532|12607.7|12580|12548|12524|32
1634219400000|2021-10-14 13:50:00|12590.2|12530.2|12584|12560|12609.5|12561.8|12578.8|12530.2|20
1634219700000|2021-10-14 13:55:00|12579.7|12555.7|12601.5|12577.5|12601.5|12577.5|12578|12554|79
1634220000000|2021-10-14 14:00:00|12604|12580|12606|12546|12711|12651|12598|12546|58
1634220300000|2021-10-14 14:05:00|12607.8|12547.8|12578.8|12554.8|12607.8|12558.3|12578.8|12547.8|3
1634220600000|2021-10-14 14:10:00|12580.6|12556.6|12579.8|12555.8|12581.5|12557.5|12578.3|12554.3|238
1634220900000|2021-10-14 14:15:00|12578.1|12554.1|12583.8|12559.8|12583.8|12559.8|12575.6|12551.6|10
1634221200000|2021-10-14 14:20:00|12583.9|12559.9|12592.8|12552.8|12594.8|12570.8|12583.9|12552.8|7
1634221500000|2021-10-14 14:25:00|12582.3|12558.3|12575.6|12551.6|12582.3|12558.3|12575.6|12551.6|0
1634221800000|2021-10-14 14:30:00|12569.9|12545.9|12567.4|12543.4|12573.1|12549.1|12564.9|12540.9|17
1634222100000|2021-10-14 14:35:00|12565.6|12541.6|12538.9|12514.9|12565.6|12541.6|12532.4|12507.9|48
1634222400000|2021-10-14 14:40:00|12538.1|12514.1|12542.2|12518.2|12567.7|12521.4|12534.7|12507.5|20
1634222700000|2021-10-14 14:45:00|12539.9|12515.9|12543|12519|12543|12519|12536.4|12512.4|25
1634223000000|2021-10-14 14:50:00|12549.9|12525.9|12544.7|12520.7|12563|12539|12543|12519|15
1634223300000|2021-10-14 14:55:00|12544|12520|12553|12529|12592.7|12556.5|12538|12509.1|35
1634223600000|2021-10-14 15:00:00|12553.8|12529.8|12542.2|12518.2|12591|12548.2|12542.2|12518.2|31
1634223900000|2021-10-14 15:05:00|12541.5|12517.5|12546.3|12522.3|12547.7|12523|12533.2|12507.7|31
1634224200000|2021-10-14 15:10:00|12543.8|12519.8|12566.3|12542.3|12566.3|12542.3|12543.8|12519.8|15
1634224500000|2021-10-14 15:15:00|12573|12549|12567.1|12543.1|12576.3|12552.3|12567.1|12543.1|4
1634224800000|2021-10-14 15:20:00|12568.8|12544.8|12558.3|12534.3|12571.5|12547.5|12558.3|12531.3|15
1634225100000|2021-10-14 15:25:00|12559|12535|12557.5|12533.5|12560.8|12536.8|12555.8|12531.8|10
1634225400000|2021-10-14 15:30:00|12553.3|12529.3|12546.6|12522.6|12553.3|12529.3|12546.6|12522.6|4
1634225700000|2021-10-14 15:35:00|12545.8|12521.8|12537.6|12513.6|12545.8|12521.8|12535.8|12511.8|4
1634226000000|2021-10-14 15:40:00|12535.8|12511.8|12531.6|12507.6|12537.6|12513.6|12531.6|12507.6|7
1634226300000|2021-10-14 15:45:00|12534.1|12510.1|12559.6|12519.6|12559.6|12519.6|12533.3|12509.3|10
1634226600000|2021-10-14 15:50:00|12558.9|12518.9|12559.6|12519.6|12559.6|12519.6|12558.9|12518.9|2
1634226900000|2021-10-14 15:55:00|12558.9|12518.9|12524.6|12484.6|12559.6|12519.6|12504.1|12480.1|71
1634227200000|2021-10-14 16:00:00|12524.1|12500.1|12524.2|12500.2|12552.1|12512.1|12521.6|12497.6|8
1634227500000|2021-10-14 16:05:00|12521.7|12497.7|12516.4|12476.4|12521.7|12497.7|12503.4|12474.7|12
1634227800000|2021-10-14 16:10:00|12509.2|12485.2|12508.4|12484.4|12509.2|12485.2|12500.9|12476.9|13
1634228100000|2021-10-14 16:15:00|12507.7|12483.7|12500.7|12476.7|12507.7|12483.7|12500.7|12476.7|15
1634228400000|2021-10-14 16:20:00|12500|12476|12535.7|12495.7|12553.2|12504|12493.2|12469.2|56
1634228700000|2021-10-14 16:25:00|12534.9|12494.9|12522.7|12498.7|12534.9|12498.7|12521|12493.2|3
1634229000000|2021-10-14 16:30:00|12523.5|12499.5|12506|12482|12523.5|12499.5|12505|12476.5|10
1634229300000|2021-10-14 16:35:00|12501.7|12477.7|12523.2|12483.2|12538.2|12487.5|12496.8|12472.8|11
1634229600000|2021-10-14 16:40:00|12521.5|12481.5|12516.8|12492.8|12521.5|12492.8|12516.8|12481.5|6
1634229900000|2021-10-14 16:45:00|12516|12492|12506|12482|12516|12492|12506|12482|11
1634230200000|2021-10-14 16:50:00|12505.3|12481.3|12497.6|12473.6|12505.3|12481.3|12497.6|12473.6|45
1634230500000|2021-10-14 16:55:00|12495.8|12471.8|12493.3|12469.3|12495.8|12471.8|12493.3|12469.3|10
1634230800000|2021-10-14 17:00:00|12493.4|12469.4|12493.4|12469.4|12493.4|12469.4|12493.4|12469.4|3
1634231100000|2021-10-14 17:05:00|||||||||9
1634231400000|2021-10-14 17:10:00|12491.6|12467.6|12494.1|12470.1|12494.9|12470.9|12489.9|12465.9|41
1634231700000|2021-10-14 17:15:00|12494.9|12470.9|12501.7|12477.7|12509.2|12485.2|12494.2|12470.2|29
1634232000000|2021-10-14 17:20:00|12500.1|12476.1|12499.2|12475.2|12500.1|12476.1|12497.6|12473.6|10
1634232300000|2021-10-14 17:25:00|12505.2|12481.2|12497.5|12473.5|12509.2|12485.2|12496.7|12472.7|58
1634232600000|2021-10-14 17:30:00|12499.2|12475.2|12492.5|12468.5|12499.2|12475.2|12491.7|12467.7|19
1634232900000|2021-10-14 17:35:00|12491.7|12467.7|12494.2|12470.2|12496.7|12472.7|12490|12466|16
1634233200000|2021-10-14 17:40:00|||||||||2
1634233500000|2021-10-14 17:45:00|12491.7|12467.7|12490|12466|12491.7|12467.7|12490|12466|7
1634233800000|2021-10-14 17:50:00|||||||||37
1634234100000|2021-10-14 17:55:00|12488.3|12464.3|12502.1|12462.1|12502.8|12468.3|12485|12461|45
1634299200000|2021-10-15 12:00:00|12577.6|12517.6|12566.8|12526.8|12605.8|12549.8|12535.1|12482.6|27
1634299500000|2021-10-15 12:05:00|12568.6|12528.6|12523.3|12483.3|12568.6|12532.3|12517.1|12474.3|42
1634299800000|2021-10-15 12:10:00|12522.6|12482.6|12526.9|12466.9|12526.9|12498.8|12512.1|12466.1|6
1634300100000|2021-10-15 12:15:00|12526.1|12466.1|12495.7|12471.7|12526.1|12471.7|12495.7|12459.4|0
1634300400000|2021-10-15 12:20:00|12494.9|12470.9|12462.9|12438.9|12494.9|12470.9|12462.8|12438.8|19
1634300700000|2021-10-15 12:25:00|12462.1|12438.1|12437.1|12413.1|12462.1|12438.1|12437.1|12405.9|80
1634301000000|2021-10-15 12:30:00|12445.9|12405.9|12375.6|12351.6|12446.6|12413.1|12375.6|12351.6|65
1634301300000|2021-10-15 12:35:00|12373.8|12349.8|12311|12287|12373.8|12349.8|12311|12278.7|35
1634301600000|2021-10-15 12:40:00|12310.3|12286.3|12332|12292|12434.7|12374.7|12310.3|12280.1|85
1634301900000|2021-10-15 12:45:00|12331.3|12291.3|12340.6|12280.6|12347.7|12299.8|12318.8|12279.9|25
1634302200000|2021-10-15 12:50:00|12331.4|12291.4|12328.7|12288.7|12331.4|12298.1|12307.1|12266.6|43
1634302500000|2021-10-15 12:55:00|12335.7|12295.7|12356.2|12296.2|12359.7|12311.5|12319.5|12295.4|5
1634302800000|2021-10-15 13:00:00|12353.3|12293.3|12351.9|12291.9|12354.4|12305.1|12343.3|12291.9|2
1634303100000|2021-10-15 13:05:00|12350.8|12290.8|12345.8|12321.8|12353.1|12321.8|12319|12286.7|55
1634303400000|2021-10-15 13:10:00|12353.1|12313.1|12352.6|12328.6|12363.4|12333.9|12345.8|12313.1|2
1634303700000|2021-10-15 13:15:00|12353.4|12329.4|12360.9|12336.9|12384.6|12343.6|12353.4|12323.1|5
1634304000000|2021-10-15 13:20:00|12358.4|12334.4|12356.9|12332.9|12364.9|12335.8|12356.9|12324.9|4
1634304300000|2021-10-15 13:25:00|12358.4|12334.4|12360.9|12336.9|12369.3|12338.7|12356.6|12327.8|35
1634304600000|2021-10-15 13:30:00|12359.1|12335.1|12361.3|12337.3|12367.8|12338.3|12358.8|12327.8|23
1634304900000|2021-10-15 13:35:00|12359.8|12335.8|12355.3|12315.3|12364.6|12335.8|12345.2|12304.6|11
1634305200000|2021-10-15 13:40:00|12362.8|12302.8|12359.3|12299.3|12362.8|12313.6|12350|12299.3|2
1634305500000|2021-10-15 13:45:00|12348.6|12308.6|12367.8|12327.8|12371.1|12340.8|12348.6|12308.6|7
1634305800000|2021-10-15 13:50:00|12364.2|12324.2|12356.6|12332.6|12364.2|12334.4|12355.5|12324.2|8
1634306100000|2021-10-15 13:55:00|12358.4|12334.4|12347.7|12323.7|12363.2|12334.4|12343.1|12319.1|11
1634306400000|2021-10-15 14:00:00|12346.2|12322.2|12339.5|12315.5|12347.7|12323.7|12339.5|12315.5|27
1634306700000|2021-10-15 14:05:00|12337.7|12313.7|12331.2|12307.2|12339.5|12315.5|12331.2|12307.2|7
1634307000000|2021-10-15 14:10:00|12329.1|12305.1|12329.8|12305.8|12329.8|12305.8|12328.3|12304.3|6
1634307300000|2021-10-15 14:15:00|12344.2|12284.2|12303|12279|12344.2|12303.6|12303|12275.6|5
1634307600000|2021-10-15 14:20:00|12300.5|12276.5|12320.8|12296.8|12343.7|12303.9|12298.3|12274.3|39
1634307900000|2021-10-15 14:25:00|12327.9|12303.9|12302.6|12278.6|12337.7|12311.4|12302.6|12266.3|34
1634308200000|2021-10-15 14:30:00|12311.3|12271.3|12300.1|12260.1|12311.3|12278.6|12293.6|12260.1|3
1634308500000|2021-10-15 14:35:00|12297.6|12257.6|12275|12251|12297.6|12265.6|12275|12251|12
1634308800000|2021-10-15 14:40:00|12272.5|12248.5|12272.5|12248.5|12276.1|12252.1|12272.5|12248.5|12
1634309100000|2021-10-15 14:45:00|||||||||11
1634309400000|2021-10-15 14:50:00|12269|12245|12273.3|12249.3|12275.4|12251.4|12266.5|12242.5|16
1634309700000|2021-10-15 14:55:00|12275|12251|12269|12245|12275|12251|12269|12245|11
1634310000000|2021-10-15 15:00:00|12267.5|12243.5|12269|12245|12269|12245|12267.5|12243.5|5
1634310300000|2021-10-15 15:05:00|12268.3|12244.3|12270.8|12246.8|12274|12250|12268.3|12244.3|11
1634310600000|2021-10-15 15:10:00|12267.6|12243.6|12265.8|12241.8|12267.6|12243.6|12265.8|12241.8|5
1634310900000|2021-10-15 15:15:00|||||||||2
1634311200000|2021-10-15 15:20:00|12265.1|12241.1|12259.7|12235.7|12265.1|12241.1|12259.7|12235.7|9
1634311500000|2021-10-15 15:25:00|12260.4|12236.4|12262.2|12238.2|12264|12240|12259.7|12235.7|3
1634311800000|2021-10-15 15:30:00|12262.9|12238.9|12262.5|12238.5|12271.3|12240.7|12260.8|12229.5|4
1634312100000|2021-10-15 15:35:00|12262.6|12238.6|12262.6|12238.6|12262.6|12238.6|12261.8|12237.8|1
1634312400000|2021-10-15 15:40:00|12264|12240|12262.6|12238.6|12266.2|12242.2|12262.6|12238.6|9
1634312700000|2021-10-15 15:45:00|12260.4|12236.4|12258.3|12234.3|12262.6|12238.6|12258.3|12234.3|2
1634313000000|2021-10-15 15:50:00|12254.7|12230.7|12265.2|12205.2|12270.9|12230.7|12254|12205.2|34
1634313300000|2021-10-15 15:55:00|12266.6|12206.6|12266.6|12206.6|12266.6|12217.4|12257.4|12206.6|1
1634313600000|2021-10-15 16:00:00|12266.7|12206.7|12250.5|12226.5|12266.7|12226.5|12250.5|12204.9|4
1634313900000|2021-10-15 16:05:00|12249|12225|12244.1|12220.1|12254.2|12225|12235.5|12205.7|18
1634314200000|2021-10-15 16:10:00|12238.7|12214.7|12236.2|12212.2|12238.7|12214.7|12236.2|12212.2|3
1634314500000|2021-10-15 16:15:00|12233.4|12209.4|12237.7|12213.7|12237.7|12213.7|12233.4|12209.4|5
1634314800000|2021-10-15 16:20:00|12227|12203|12226.3|12202.3|12227.7|12203.7|12226.3|12202.3|8
1634315100000|2021-10-15 16:25:00|||||||||2
1634315400000|2021-10-15 16:30:00|12227|12203|12235.2|12211.2|12259.7|12223.8|12226.3|12197.2|34
1634315700000|2021-10-15 16:35:00|12231.6|12207.6|12231.7|12207.7|12240.4|12209.1|12229.5|12200.4|8
1634316000000|2021-10-15 16:40:00|12230.9|12206.9|12230.2|12206.2|12230.9|12206.9|12230.2|12206.2|1
1634316300000|2021-10-15 16:45:00|12230.9|12206.9|12241.1|12201.1|12241.1|12211.3|12230.9|12201.1|9
1634316600000|2021-10-15 16:50:00|12242.4|12218.4|12235.3|12211.3|12250.1|12218.4|12231.3|12190.1|10
1634316900000|2021-10-15 16:55:00|12234.6|12210.6|12244.9|12220.9|12245.6|12221.6|12234.6|12210.6|1
1634317200000|2021-10-15 17:00:00|12246.7|12222.7|12256.9|12216.9|12256.9|12224.1|12246.3|12216.8|18
1634317500000|2021-10-15 17:05:00|12246.7|12222.7|12243.5|12219.5|12246.7|12222.7|12243.5|12219.5|0
1634317800000|2021-10-15 17:10:00|12244.9|12220.9|12271.5|12231.5|12278.3|12247|12244.9|12216.9|31
1634318100000|2021-10-15 17:15:00|12271|12247|12267.8|12243.8|12277.1|12253.1|12264.3|12231.5|12
1634318400000|2021-10-15 17:20:00|12263.2|12239.2|12327.9|12287.9|12345.8|12297.2|12263.2|12233.7|28
1634318700000|2021-10-15 17:25:00|12320.4|12280.4|12341.8|12281.8|12351.1|12294.3|12311.8|12257.6|17
1634319000000|2021-10-15 17:30:00|12341.1|12281.1|12332.6|12292.6|12345|12292.6|12332.5|12280.4|0
1634319300000|2021-10-15 17:35:00|12330.8|12290.8|12316.1|12276.1|12330.8|12297.3|12310.2|12276.1|2
1634319600000|2021-10-15 17:40:00|12310.2|12286.2|12316.1|12276.1|12317.9|12288|12310.2|12276.1|1
1634319900000|2021-10-15 17:45:00|12305.9|12281.9|12302.4|12278.4|12312.9|12281.9|12278.1|12241.1|16
1634320200000|2021-10-15 17:50:00|12311.1|12271.1|12304.9|12280.9|12325.7|12295.9|12304.9|12271.1|6
1634320500000|2021-10-15 17:55:00|12318.3|12278.3|12286.2|12226.2|12362.9|12302.9|12274.4|12221.5|40
1634558400000|2021-10-18 12:00:00|12325.8|12265.8|12223.3|12163.3|12325.8|12265.8|12198.1|12162.7|30
1634558700000|2021-10-18 12:05:00|12224.5|12164.5|12138.3|12114.3|12224.5|12172.1|12138.3|12114.3|5
1634559000000|2021-10-18 12:10:00|12143.3|12119.3|12140.8|12116.8|12153.9|12124.3|12140.8|12108.2|10
1634559300000|2021-10-18 12:15:00|12150.9|12090.9|12145.3|12105.3|12151.5|12105.3|12144.7|12090.3|3
1634559600000|2021-10-18 12:20:00|12144.7|12104.7|12094.1|12070.1|12149.1|12107.1|12094.1|12070.1|4
1634559900000|2021-10-18 12:25:00|12097.1|12073.1|12105.6|12081.6|12126.7|12091.1|12097.1|12073.1|11
1634560200000|2021-10-18 12:30:00|12103.7|12079.7|12117.2|12057.2|12117.2|12079.7|12094.9|12054.7|5
1634560500000|2021-10-18 12:35:00|12120.3|12060.3|12110.9|12070.9|12120.3|12070.9|12109.7|12059.1|0
1634560800000|2021-10-18 12:40:00|12104.7|12080.7|12115.3|12075.3|12126|12081.9|12102.1|12052.7|5
1634561100000|2021-10-18 12:45:00|12114.7|12074.7|12115.3|12075.3|12115.3|12075.3|12114.7|12074.7|1
1634561400000|2021-10-18 12:50:00|12117.2|12077.2|12104.3|12080.3|12117.2|12080.3|12102.4|12071.6|5
1634561700000|2021-10-18 12:55:00|12122.9|12082.9|12113.2|12089.2|12122.9|12093.6|12104.3|12080.3|116
1634562000000|2021-10-18 13:00:00|12111.3|12087.3|12103.3|12079.3|12161.4|12124.2|12100.8|12076.8|24
1634562300000|2021-10-18 13:05:00|12103.9|12079.9|12103.3|12079.3|12106.4|12082.4|12101.4|12077.4|3
1634562600000|2021-10-18 13:10:00|12100.8|12076.8|12090.8|12066.8|12100.8|12076.8|12090.8|12066.8|4
1634562900000|2021-10-18 13:15:00|12093.3|12069.3|12093.4|12069.4|12095.8|12071.8|12080.8|12056.8|16
1634563200000|2021-10-18 13:20:00|12092.8|12068.8|12085.8|12061.8|12105.1|12073.2|12077.8|12053.8|23
1634563500000|2021-10-18 13:25:00|12083.9|12059.9|12079.6|12055.6|12090.7|12059.9|12079.6|12048.2|2
1634563800000|2021-10-18 13:30:00|12088.2|12048.2|12083.3|12059.3|12088.2|12059.3|12078.3|12048.2|1
1634564100000|2021-10-18 13:35:00|12081.5|12057.5|12075.8|12051.8|12081.5|12057.5|12075.2|12051.2|9
1634564400000|2021-10-18 13:40:00|12075.2|12051.2|12078.4|12054.4|12082.8|12058.8|12074|12050|10
1634564700000|2021-10-18 13:45:00|12080.3|12056.3|12081.6|12057.6|12081.6|12057.6|12080.3|12056.3|3
1634565000000|2021-10-18 13:50:00|12078.5|12054.5|12088.1|12028.1|12088.7|12054.5|12046.5|12015.7|79
1634565300000|2021-10-18 13:55:00|12083.7|12023.7|12036.3|12012.3|12083.7|12029.1|12036.3|12004.9|7
1634565600000|2021-10-18 14:00:00|12035.7|12011.7|12043.7|12003.7|12043.7|12013.5|12035.7|12003.7|12
1634565900000|2021-10-18 14:05:00|12034.5|12010.5|12009.5|11985.5|12043.7|12010.5|12007.6|11983.1|13
1634566200000|2021-10-18 14:10:00|12007.6|11983.6|12038.1|11978.1|12038.1|11989.9|12007.6|11978.1|10
1634566500000|2021-10-18 14:15:00|12028.7|11988.7|12005.7|11981.7|12028.7|11993.7|12005.7|11981.7|0
1634566800000|2021-10-18 14:20:00|12006.9|11982.9|12003.8|11979.8|12010.1|11986.1|12001.3|11977.3|8
1634567100000|2021-10-18 14:25:00|12005.1|11981.1|12014.5|11990.5|12014.5|11990.5|12005.1|11981.1|7
1634567400000|2021-10-18 14:30:00|12017|11993|12014.6|11990.6|12017|11993|12014.6|11990.6|2
1634567700000|2021-10-18 14:35:00|12010.2|11986.2|12001.4|11977.4|12014.6|11990.6|12001.4|11977.4|14
1634568000000|2021-10-18 14:40:00|12000.2|11976.2|11995.8|11971.8|12000.8|11976.8|11995.8|11971.8|6
1634568300000|2021-10-18 14:45:00|11992|11968|11993.9|11969.9|11998.3|11974.3|11991.4|11967.4|32
1634568600000|2021-10-18 14:50:00|11993.3|11969.3|11987.7|11963.7|11993.3|11969.3|11987.7|11963.7|14
1634568900000|2021-10-18 14:55:00|11985.8|11961.8|11985.8|11961.8|11985.8|11961.8|11983.3|11959.3|10
1634569200000|2021-10-18 15:00:00|11983.3|11959.3|11963.8|11939.8|11983.3|11959.3|11963.8|11939.8|53
1634569500000|2021-10-18 15:05:00|11960.1|11936.1|11955.1|11931.1|11960.7|11936.7|11943.8|11919.8|40
1634569800000|2021-10-18 15:10:00|11955.7|11931.7|11954.5|11930.5|11959.5|11935.5|11954.5|11930.5|9
1634570100000|2021-10-18 15:15:00|11957|11933|11964.5|11940.5|11964.5|11940.5|11947.6|11923.6|13
1634570400000|2021-10-18 15:20:00|11964.6|11940.6|11963.8|11923.8|11967.6|11940.6|11956.3|11923.8|8
1634570700000|2021-10-18 15:25:00|11961.9|11921.9|11961.9|11921.9|11962.7|11938.7|11953.3|11921.9|5
1634571000000|2021-10-18 15:30:00|11960|11920|12017.6|11993.6|12029.4|11995.5|11950.2|11920|14
1634571300000|2021-10-18 15:35:00|12024.5|12000.5|12008.7|11968.7|12024.5|12000.5|11988.7|11948.1|24
1634571600000|2021-10-18 15:40:00|12006.8|11966.8|11993.8|11969.8|12007.5|11969.8|11993.8|11946.2|5
1634571900000|2021-10-18 15:45:00|11999.3|11959.3|11998.8|11974.8|11999.3|11974.8|11993.8|11959.3|3
1634572200000|2021-10-18 15:50:00|11998.2|11974.2|11975.1|11951.1|12003.1|11974.2|11975.1|11943.1|4
1634572500000|2021-10-18 15:55:00|||||||||3
1634572800000|2021-10-18 16:00:00|11973.9|11949.9|11965.1|11941.1|11975.1|11951.1|11964.5|11940.5|4
1634573100000|2021-10-18 16:05:00|11965.7|11941.7|11966.9|11942.9|11966.9|11942.9|11965.7|11941.7|2
1634573400000|2021-10-18 16:10:00|11966.3|11942.3|11965.7|11941.7|11966.3|11942.3|11965.1|11941.1|2
1634573700000|2021-10-18 16:15:00|11964.5|11940.5|11945.2|11921.2|11970.8|11940.5|11945.2|11921.2|6
1634574000000|2021-10-18 16:20:00|11942.7|11918.7|12000|11976|12022.4|11976|11940.8|11916.8|10
1634574300000|2021-10-18 16:25:00|12000.6|11976.6|12023.9|11999.9|12056.3|12007.7|12000.6|11976.6|20
1634574600000|2021-10-18 16:30:00|12031.4|12007.4|12036.9|11996.9|12084|12038.8|12031.4|11989.4|13
1634574900000|2021-10-18 16:35:00|12039.4|11999.4|12083.9|12023.9|12085.8|12025.8|12023.9|11999.4|5
1634575200000|2021-10-18 16:40:00|12079.5|12019.5|12069.6|12009.6|12081.4|12029.4|12037.7|11997|9
1634575500000|2021-10-18 16:45:00|12070.2|12010.2|12052.8|12028.8|12075.1|12028.8|12050.7|11990.7|6
1634575800000|2021-10-18 16:50:00|12053.4|12029.4|12037.1|11997.1|12093.5|12033.5|12037.1|11989.6|11
1634576100000|2021-10-18 16:55:00|12034.1|11994.1|12039.6|12015.6|12082.4|12022.4|12017.4|11979.7|35
1634576400000|2021-10-18 17:00:00|12022.5|11998.5|12042.9|11982.9|12047.2|11998.5|12022.5|11971.6|4
1634576700000|2021-10-18 17:05:00|12043.5|11983.5|11991.8|11967.8|12046|11987.3|11991.8|11961.1|3
1634577000000|2021-10-18 17:10:00|11994.3|11970.3|11988|11964|12003.5|11972.8|11988|11958.5|2
1634577300000|2021-10-18 17:15:00|11990.5|11966.5|11981.7|11957.7|11993.6|11969.6|11981.7|11957.7|4
1634577600000|2021-10-18 17:20:00|11981.1|11957.1|12029.2|11969.2|12031.1|11971.7|11979.2|11942.6|2
1634577900000|2021-10-18 17:25:00|12025.4|11965.4|12006.8|11946.8|12026|11975.9|11978|11946.8|13
1634578200000|2021-10-18 17:30:00|12005.6|11945.6|11992.9|11952.9|12010.4|11959.8|11992.9|11945|1
1634578500000|2021-10-18 17:35:00|11993|11953|11973.8|11949.8|11993.8|11963.6|11973.8|11948.1|2
1634578800000|2021-10-18 17:40:00|11993|11933|11968.8|11944.8|11993.6|11947.3|11968.8|11932.4|9
1634579100000|2021-10-18 17:45:00|11968.2|11944.2|11952.4|11928.4|11968.2|11944.2|11952.4|11928.4|11
1634579400000|2021-10-18 17:50:00|11950.5|11926.5|11944.7|11920.7|11950.5|11926.5|11944.7|11920.7|19
1634579700000|2021-10-18 17:55:00|11940.9|11916.9|11958.7|11898.7|11966.9|11916.9|11934.6|11893.6|48
1634644800000|2021-10-19 12:00:00|12032.7|12008.7|12130.8|12070.8|12140|12083.6|12032.7|12008.7|30
1634645100000|2021-10-19 12:05:00|12132.8|12072.8|12166.7|12106.7|12166.7|12106.7|12119.8|12065.6|3
1634645400000|2021-10-19 12:10:00|12168.7|12108.7|12162.3|12122.3|12169.2|12132.8|12136.2|12104.8|2
1634645700000|2021-10-19 12:15:00|12164|12124|12213.1|12153.1|12217.3|12184.2|12164|12124|21
1634646000000|2021-10-19 12:20:00|12195|12155|12216.2|12176.2|12225|12184.4|12193.7|12150|3
1634646300000|2021-10-19 12:25:00|12215|12175|12244.7|12184.7|12248.6|12188.6|12214.5|12172.8|0
1634646600000|2021-10-19 12:30:00|12255|12195|12253.1|12193.1|12258.9|12198.9|12246.7|12186.7|5
1634646900000|2021-10-19 12:35:00|12256.2|12196.2|12325.1|12265.1|12325.6|12265.6|12248.9|12188.9|26
1634647200000|2021-10-19 12:40:00|12323.9|12263.9|12343.7|12303.7|12351.2|12303.7|12302.3|12251.2|17
1634647500000|2021-10-19 12:45:00|12350.1|12290.1|12343.5|12319.5|12368.7|12323.3|12330.7|12290.1|7
1634647800000|2021-10-19 12:50:00|12341.5|12317.5|12368.2|12344.2|12373.1|12344.8|12326.2|12275.6|38
1634648100000|2021-10-19 12:55:00|12370.1|12346.1|12382|12322|12389|12350.3|12355.6|12308.5|12
1634648400000|2021-10-19 13:00:00|12380.1|12320.1|12424|12384|12442.3|12402.6|12356.8|12306.8|41
1634648700000|2021-10-19 13:05:00|12422.1|12382.1|12430.4|12370.4|12431|12399|12403|12369.6|10
1634649000000|2021-10-19 13:10:00|12428.5|12368.5|12427.3|12367.3|12428.5|12385.3|12388|12349.9|7
1634649300000|2021-10-19 13:15:00|12417.9|12377.9|12429.6|12369.6|12451.3|12402.1|12405.2|12369.6|35
1634649600000|2021-10-19 13:20:00|12432.7|12372.7|12426.2|12366.2|12434.6|12382.1|12419|12366.2|8
1634649900000|2021-10-19 13:25:00|12413.2|12373.2|12414.9|12374.9|12414.9|12374.9|12394.9|12370.9|0
1634650200000|2021-10-19 13:30:00|12413.7|12373.7|12408.7|12368.7|12413.7|12377.6|12401.6|12368.2|3
1634650500000|2021-10-19 13:35:00|12408.2|12368.2|12430.4|12370.4|12434.6|12397.9|12395.5|12366.5|43
1634650800000|2021-10-19 13:40:00|12429.9|12369.9|12414.3|12374.3|12429.9|12390.6|12396.9|12361.3|0
1634651100000|2021-10-19 13:45:00|12409.9|12369.9|12443|12419|12446.3|12419|12404.4|12358.2|13
1634651400000|2021-10-19 13:50:00|12456|12396|12472.1|12412.1|12479.9|12455.9|12434.9|12374.9|22
1634651700000|2021-10-19 13:55:00|12472.7|12412.7|12471.3|12411.3|12491.8|12431.8|12471.3|12411.3|2
1634652000000|2021-10-19 14:00:00|12471.8|12411.8|12481.5|12421.5|12490.1|12430.1|12450.2|12390.7|19
1634652300000|2021-10-19 14:05:00|12481|12421|12460.8|12436.8|12484.9|12444.6|12447.2|12407.4|6
1634652600000|2021-10-19 14:10:00|12442.4|12402.4|12405.8|12381.8|12447.4|12402.4|12402.7|12369.3|15
1634652900000|2021-10-19 14:15:00|12414.4|12374.4|12400.8|12376.8|12414.4|12380.7|12398.9|12374.4|12
1634653200000|2021-10-19 14:20:00|12406.4|12382.4|12429.1|12405.1|12429.1|12405.1|12406.4|12382.4|18
1634653500000|2021-10-19 14:25:00|12430.2|12406.2|12435.8|12411.8|12435.8|12411.8|12430.2|12406.2|8
1634653800000|2021-10-19 14:30:00|12443.6|12419.6|12455|12431|12461.3|12431|12431.9|12407.9|15
1634654100000|2021-10-19 14:35:00|12457.5|12433.5|12459.2|12435.2|12459.4|12435.4|12457.2|12433.2|22
1634654400000|2021-10-19 14:40:00|12457.2|12433.2|12500.5|12440.5|12500.5|12446|12450.6|12401.9|32
1634654700000|2021-10-19 14:45:00|12500|12440|12475.3|12451.3|12503|12456.9|12470.3|12438.6|28
1634655000000|2021-10-19 14:50:00|12475.9|12451.9|12515.5|12475.5|12517.5|12481.9|12473.4|12444.4|47
1634655300000|2021-10-19 14:55:00|12517.5|12477.5|12519.4|12459.4|12522.8|12483|12504.5|12456.1|11
1634655600000|2021-10-19 15:00:00|12518.9|12458.9|12531.9|12471.9|12543.9|12519.9|12507.2|12457.7|3
1634655900000|2021-10-19 15:05:00|12530.8|12470.8|12483.9|12459.9|12531.9|12479.4|12482.3|12450.5|2
1634656200000|2021-10-19 15:10:00|12499.5|12475.5|12508.6|12484.6|12527.2|12484.6|12499.5|12466.6|1
1634656500000|2021-10-19 15:15:00|12508.7|12484.7|12502.5|12478.5|12508.7|12484.7|12491.7|12467.7|3
1634656800000|2021-10-19 15:20:00|12502|12478|12533.6|12493.6|12541.1|12499.7|12499.5|12462.2|14
1634657100000|2021-10-19 15:25:00|12541.4|12501.4|12537.5|12497.5|12559.2|12505.3|12537.5|12488.6|6
1634657400000|2021-10-19 15:30:00|12528.9|12504.9|12515.6|12455.6|12528.9|12504.9|12502.5|12442.5|5
1634657700000|2021-10-19 15:35:00|12507.8|12447.8|12480|12420|12519.4|12470.6|12478.1|12420|6
1634658000000|2021-10-19 15:40:00|12479.4|12419.4|12480.3|12420.3|12480.3|12428.6|12455|12415|12
1634658300000|2021-10-19 15:45:00|12469.2|12429.2|12452.3|12428.3|12469.2|12436.1|12449.8|12425.8|1
1634658600000|2021-10-19 15:50:00|12451.7|12427.7|12462|12438|12479.7|12452.7|12449.2|12419.7|21
1634658900000|2021-10-19 15:55:00|12454.5|12430.5|12450.9|12426.9|12484.5|12440|12447|12419.5|2
1634659200000|2021-10-19 16:00:00|12449|12425|12464.8|12440.8|12486.4|12441.4|12449|12425|5
1634659500000|2021-10-19 16:05:00|12464.2|12440.2|12453.9|12393.9|12464.2|12440.2|12452|12392|9
1634659800000|2021-10-19 16:10:00|12452|12392|12449.5|12409.5|12454.5|12409.5|12445|12392|1
1634660100000|2021-10-19 16:15:00|12440.9|12416.9|12450.6|12390.6|12452.5|12416.9|12415.1|12385.6|2
1634660400000|2021-10-19 16:20:00|12448.6|12388.6|12424.8|12384.8|12448.6|12400.3|12415.7|12375.3|42
1634660700000|2021-10-19 16:25:00|12424.2|12384.2|12388.7|12364.7|12424.2|12384.2|12381.8|12343.1|7
1634661000000|2021-10-19 16:30:00|12391.2|12367.2|12421.7|12381.7|12421.7|12392.2|12391.2|12367.2|10
1634661300000|2021-10-19 16:35:00|12426.7|12366.7|12421.2|12381.2|12426.7|12381.2|12417.3|12359.8|2
1634661600000|2021-10-19 16:40:00|12421.8|12381.8|12421.8|12381.8|12421.8|12381.8|12421.2|12381.2|0
1634661900000|2021-10-19 16:45:00|12411.5|12387.5|12423.7|12383.7|12423.7|12387.5|12401.8|12377.8|1
1634662200000|2021-10-19 16:50:00|12421.8|12381.8|12433.8|12409.8|12433.8|12409.8|12421.8|12381.8|2
1634662500000|2021-10-19 16:55:00|12423|12399|12424.1|12400.1|12433.5|12402|12412.7|12381.8|0
1634662800000|2021-10-19 17:00:00|12426|12402|12432.4|12408.4|12433|12409|12423.5|12399.5|2
1634663100000|2021-10-19 17:05:00|12433|12409|12424.9|12400.9|12441.3|12410.9|12424.9|12395.4|1
1634663400000|2021-10-19 17:10:00|12433.5|12393.5|12427.4|12403.4|12435.4|12410.9|12424.9|12393.5|1
1634663700000|2021-10-19 17:15:00|12428|12404|12428|12404|12429.9|12405.9|12427.4|12403.4|1
1634664000000|2021-10-19 17:20:00|12429.1|12405.1|12433|12409|12476|12416|12429.1|12405.1|4
1634664300000|2021-10-19 17:25:00|12434.1|12410.1|12443|12403|12453.5|12414|12421.3|12383|7
1634664600000|2021-10-19 17:30:00|12444.1|12404.1|12440.5|12400.5|12444.1|12409|12430|12396.6|3
1634664900000|2021-10-19 17:35:00|12430|12406|12430|12406|12430|12406|12430|12406|0
1634665200000|2021-10-19 17:40:00|12432.5|12408.5|12419.7|12395.7|12432.5|12408.5|12419.7|12395.7|0
1634665500000|2021-10-19 17:45:00|12413.3|12389.3|12416.6|12376.6|12420.2|12396.2|12411.3|12376.6|1
1634665800000|2021-10-19 17:50:00|12406.9|12366.9|12391.9|12367.9|12429.6|12380.8|12386.9|12362.9|0
1634666100000|2021-10-19 17:55:00|12389.4|12365.4|12433.6|12373.6|12433.6|12390.5|12389.4|12363.8|10
1634731200000|2021-10-20 12:00:00|12404.8|12364.8|12387.9|12327.9|12439.3|12379.3|12367.8|12327.9|8
1634731500000|2021-10-20 12:05:00|12387.4|12327.4|12381.9|12321.9|12395.9|12353.7|12365.4|12321.9|4
1634731800000|2021-10-20 12:10:00|12370.4|12330.4|12384.4|12324.4|12395.4|12340.3|12370.4|12324.4|0
1634732100000|2021-10-20 12:15:00|12366.9|12326.9|12366.9|12342.9|12386.4|12342.9|12366.9|12323.4|3
1634732400000|2021-10-20 12:20:00|12364.9|12340.9|12353.9|12329.9|12386.4|12340.9|12352.9|12321.9|23
1634732700000|2021-10-20 12:25:00|12353.4|12329.4|12341|12317|12353.4|12329.4|12341|12317|4
1634733000000|2021-10-20 12:30:00|12343.5|12319.5|12341|12317|12348.5|12324.5|12341|12317|5
1634733600000|2021-10-20 12:40:00|12340.5|12316.5|12330|12306|12341|12317|12327.5|12303.5|9
1634733900000|2021-10-20 12:45:00|12318.5|12294.5|12313.6|12289.6|12318.5|12294.5|12313.5|12289.5|5
1634734200000|2021-10-20 12:50:00|12303.7|12279.7|12308.5|12268.5|12320.5|12279.7|12287.5|12260.5|1
1634734500000|2021-10-20 12:55:00|12308|12268|12293.5|12233.5|12310.5|12270.5|12292.5|12233.5|0
1634734800000|2021-10-20 13:00:00|12281|12241|12213.1|12189.1|12295.5|12247|12213.1|12189.1|9
1634735100000|2021-10-20 13:05:00|12211.1|12187.1|12210.6|12186.6|12211.1|12187.1|12210.6|12186.6|3
1634735400000|2021-10-20 13:10:00|12212.5|12188.5|12210.6|12186.6|12212.5|12188.5|12210.6|12186.6|1
1634735700000|2021-10-20 13:15:00|12208.6|12184.6|12208.6|12184.6|12208.6|12184.6|12208.6|12184.6|13
1634736000000|2021-10-20 13:20:00|||||||||4
1634736300000|2021-10-20 13:25:00|12211.1|12187.1|12223|12199|12223|12199|12211.1|12187.1|13
1634736600000|2021-10-20 13:30:00|12227|12203|12213.1|12189.1|12227|12203|12213.1|12189.1|1
1634736900000|2021-10-20 13:35:00|12212.1|12188.1|12223.7|12183.7|12232.1|12188.1|12211.6|12172.1|9
1634737200000|2021-10-20 13:40:00|12227.7|12187.7|12232.2|12172.2|12234.1|12187.7|12223.7|12172.1|6
1634737500000|2021-10-20 13:45:00|12234.7|12174.7|12254.7|12194.7|12254.7|12194.7|12234.7|12174.7|4
1634737800000|2021-10-20 13:50:00|12251.1|12211.1|12238.7|12178.7|12251.1|12211.1|12228.9|12177.4|13
1634738100000|2021-10-20 13:55:00|12239.2|12179.2|12238.8|12178.8|12242.8|12182.8|12237.3|12177.3|4
1634738400000|2021-10-20 14:00:00|12235.3|12175.3|12233.3|12173.3|12235.8|12175.8|12233.3|12173.3|5
1634738700000|2021-10-20 14:05:00|12226.7|12166.7|12229.7|12169.7|12229.7|12169.7|12226.7|12166.7|7
1634739000000|2021-10-20 14:10:00|12230.7|12170.7|12239.6|12199.6|12246.7|12199.6|12230.7|12170.7|0
1634739300000|2021-10-20 14:15:00|12232.6|12208.6|12241.1|12201.1|12242.5|12214.1|12232.6|12198.6|2
1634739600000|2021-10-20 14:20:00|12239.1|12199.1|12229.7|12169.7|12239.1|12199.1|12229.7|12169.7|0
1634739900000|2021-10-20 14:25:00|||||||||1
1634740200000|2021-10-20 14:30:00|12230.2|12170.2|12402.1|12342.1|12414.6|12354.6|12229.2|12170.2|7
1634740500000|2021-10-20 14:35:00|12379.7|12319.7|12326.1|12266.1|12408|12348|12326.1|12266.1|2
1634740800000|2021-10-20 14:40:00|12327.7|12267.7|12354.5|12294.5|12354.5|12294.5|12327.7|12267.7|0
1634741100000|2021-10-20 14:45:00|12347|12307|12349.5|12289.5|12349.5|12307|12344.6|12284.6|0
1634741400000|2021-10-20 14:50:00|12347.5|12287.5|12342.1|12282.1|12356.5|12307|12337.1|12278|1
1634741700000|2021-10-20 14:55:00|12342.6|12282.6|12333.1|12273.1|12342.6|12293.1|12333.1|12273.1|0
1634742000000|2021-10-20 15:00:00|12334.7|12274.7|12289.7|12229.7|12340.6|12280.6|12289.7|12229.7|1
1634742300000|2021-10-20 15:05:00|12289.2|12229.2|12287.2|12227.2|12289.2|12229.2|12287.2|12227.2|1
1634742600000|2021-10-20 15:10:00|12287.7|12227.7|12277.2|12237.2|12289.7|12237.2|12277.2|12226.7|1
1634742900000|2021-10-20 15:15:00|12275.2|12235.2|12271.8|12231.8|12284.2|12235.7|12271.8|12224.2|2
1634743200000|2021-10-20 15:20:00|12264.3|12240.3|12280.9|12240.9|12282.9|12252.3|12264.3|12240.3|8
1634743500000|2021-10-20 15:25:00|12278.9|12238.9|12280.9|12240.9|12280.9|12240.9|12276.9|12236.9|1
1634743800000|2021-10-20 15:30:00|12276.9|12236.9|12264.4|12240.4|12295.9|12244.4|12262.5|12229.9|5
1634744100000|2021-10-20 15:35:00|12262.5|12238.5|12290|12230|12290|12256|12262.5|12226|4
1634744400000|2021-10-20 15:40:00|12271.5|12231.5|12258.9|12198.9|12284|12237.4|12253|12195|9
1634744700000|2021-10-20 15:45:00|12255|12195|12245.4|12221.4|12273|12227.9|12245.4|12195|2
1634745000000|2021-10-20 15:50:00|12252.9|12212.9|12285.9|12225.9|12288.4|12228.4|12250.9|12202.5|11
1634745300000|2021-10-20 15:55:00|12295.4|12235.4|12280.9|12220.9|12305.9|12245.9|12275.9|12215.9|3
1634745600000|2021-10-20 16:00:00|12285|12225|12311.5|12251.5|12316.1|12256.1|12277.4|12217.4|18
1634745900000|2021-10-20 16:05:00|12316|12256|12299|12239|12323|12263|12295.4|12235.4|14
1634746200000|2021-10-20 16:10:00|12298.4|12238.4|12307.9|12247.9|12320.9|12260.9|12298.4|12238.4|0
1634746500000|2021-10-20 16:15:00|12302.4|12242.4|12299.9|12239.9|12302.9|12242.9|12297.4|12237.4|2
1634746800000|2021-10-20 16:20:00|12295.9|12235.9|12246.9|12186.9|12295.9|12235.9|12239.4|12186.9|2
1634747100000|2021-10-20 16:25:00|12244.4|12184.4|12248.3|12188.3|12248.3|12193.4|12233.4|12177.9|4
1634747400000|2021-10-20 16:30:00|12239.4|12199.4|12247.3|12187.3|12247.8|12205.8|12234.4|12175.4|4
1634747700000|2021-10-20 16:35:00|12244.8|12184.8|12236.9|12176.9|12246.8|12209.4|12233.4|12176.9|0
1634748000000|2021-10-20 16:40:00|12238.9|12178.9|12243.4|12183.4|12246.8|12190.9|12230.9|12178.4|0
1634748300000|2021-10-20 16:45:00|12245.9|12185.9|12248.8|12208.8|12248.8|12208.8|12234.4|12185.9|0
1634748600000|2021-10-20 16:50:00|12246.8|12206.8|12243.3|12219.3|12246.8|12219.3|12241.3|12202.4|0
1634748900000|2021-10-20 16:55:00|12248.3|12224.3|12279.9|12219.9|12279.9|12226.8|12243.9|12204.4|4
1634749200000|2021-10-20 17:00:00|12282.4|12222.4|12264.8|12240.8|12292.9|12256.8|12264.8|12222.4|4
1634749500000|2021-10-20 17:05:00|12256.9|12232.9|12278|12218|12281|12232.9|12256.9|12217.9|2
1634749800000|2021-10-20 17:10:00|12276|12216|12276|12216|12276.5|12216.5|12276|12216|0
1634750100000|2021-10-20 17:15:00|12278|12218|12278|12218|12278|12218|12278|12218|0
1634750400000|2021-10-20 17:20:00|12281.9|12221.9|12254.6|12214.6|12284.4|12237.5|12252.5|12212.5|1
1634750700000|2021-10-20 17:25:00|12265.1|12205.1|12297.5|12237.5|12298|12252.5|12255.6|12205.1|6
1634751000000|2021-10-20 17:30:00|12298|12238|12335.5|12275.5|12352|12305|12290.5|12237.5|0
1634751300000|2021-10-20 17:35:00|12335|12275|12324|12264|12335|12275|12306.1|12246.1|2
1634751600000|2021-10-20 17:40:00|12320.5|12260.5|12325|12265|12328|12268|12315.5|12255.5|1
1634751900000|2021-10-20 17:45:00|12323|12263|12288.1|12228.1|12323|12263|12275.6|12215.6|3
1634752200000|2021-10-20 17:50:00|12290.6|12230.6|12269.6|12209.6|12290.6|12230.6|12258.1|12198.1|0
1634752500000|2021-10-20 17:55:00|12268.6|12208.6|12258.6|12198.6|12271.6|12211.6|12258.6|12198.6|7
1634817600000|2021-10-21 12:00:00|12265.5|12241.5|12354.5|12294.5|12354.5|12297.9|12263.4|12204.4|10
1634817900000|2021-10-21 12:05:00|12342.4|12282.4|12373.9|12313.9|12378.4|12331.4|12342.4|12282.4|5
1634818200000|2021-10-21 12:10:00|12374|12314|12395|12371|12422.4|12375|12361.9|12314|5
1634818500000|2021-10-21 12:15:00|12401.9|12361.9|12436.9|12376.9|12444.4|12390.9|12395|12346|6
1634818800000|2021-10-21 12:20:00|12435.5|12375.5|12398|12358|12437.5|12390.5|12395|12358|6
1634819100000|2021-10-21 12:25:00|12395.5|12355.5|12396.5|12336.5|12398.5|12364|12388|12334.5|0
1634819400000|2021-10-21 12:30:00|12398.5|12338.5|12398.5|12338.5|12398.5|12338.5|12398.5|12338.5|0
1634819700000|2021-10-21 12:35:00|12386|12362|12427.9|12367.9|12427.9|12380|12381.9|12357.9|4
1634820000000|2021-10-21 12:40:00|12428.4|12368.4|12410.4|12370.4|12432.4|12379.9|12399.9|12363.4|9
1634820300000|2021-10-21 12:45:00|12402.9|12378.9|12470.9|12410.9|12490.4|12443.4|12402.9|12370.4|22
1634820600000|2021-10-21 12:50:00|12472.9|12412.9|12479.8|12419.8|12492.9|12442.8|12472.9|12412.9|20
1634820900000|2021-10-21 12:55:00|12472.3|12412.3|12434.4|12374.4|12477.3|12417.3|12434.4|12374.4|0
1634821200000|2021-10-21 13:00:00|12434.9|12374.9|12462.8|12402.8|12477.8|12426.9|12434.9|12374.9|6
1634821500000|2021-10-21 13:05:00|12461.9|12401.9|12457.4|12397.4|12464.9|12404.9|12451.9|12391.9|4
1634821800000|2021-10-21 13:10:00|12456.4|12396.4|12445.3|12385.3|12456.4|12402.9|12412.8|12362.4|5
1634822100000|2021-10-21 13:15:00|12429.9|12389.9|12427.4|12367.4|12440.3|12409.9|12418.9|12365.3|2
1634822400000|2021-10-21 13:20:00|12429.9|12369.9|12479.9|12419.9|12482.9|12434.9|12429.9|12369.9|6
1634822700000|2021-10-21 13:25:00|12482.4|12422.4|12474.4|12414.4|12487.4|12427.4|12462.9|12402.9|20
1634823000000|2021-10-21 13:30:00|12470.4|12410.4|12449.9|12409.9|12476.9|12424.9|12429.9|12400.4|18
1634823300000|2021-10-21 13:35:00|12437.6|12413.6|12423.8|12383.8|12455.8|12417.9|12419.9|12367.4|29
1634823600000|2021-10-21 13:40:00|12434.3|12374.3|12429.3|12405.3|12434.3|12405.3|12414.8|12371.3|13
1634823900000|2021-10-21 13:45:00|12428.8|12404.8|12402.3|12362.3|12429.3|12404.8|12402.3|12359.3|7
1634824200000|2021-10-21 13:50:00|12391.8|12367.8|12400.3|12340.3|12400.3|12367.8|12363.8|12334.3|13
1634824500000|2021-10-21 13:55:00|12398.7|12338.7|12403.7|12343.7|12403.7|12352.3|12383.7|12333.2|5
1634824800000|2021-10-21 14:00:00|12431.7|12371.7|12439.7|12379.7|12444.2|12384.2|12430.1|12370.1|0
1634825100000|2021-10-21 14:05:00|12419.8|12395.8|12438.5|12378.5|12442.2|12402.2|12402.1|12371.9|7
1634825400000|2021-10-21 14:10:00|12436.5|12376.5|12402.5|12362.5|12438.5|12383.5|12402.5|12359.6|1
1634825700000|2021-10-21 14:15:00|12400.5|12360.5|12407.1|12347.1|12412.1|12369.2|12366.1|12332.4|21
1634826000000|2021-10-21 14:20:00|12394.5|12370.5|12416.6|12356.6|12422.1|12370.5|12394.5|12356.6|1
1634826300000|2021-10-21 14:25:00|12416.1|12356.1|12436.6|12376.6|12436.6|12376.6|12407.1|12347.1|0
1634826600000|2021-10-21 14:30:00|12438.6|12378.6|12472.1|12412.1|12479.6|12426.1|12438.6|12378.6|1
1634826900000|2021-10-21 14:35:00|12477.5|12417.5|12518.8|12458.8|12566.3|12536.3|12471.6|12417.5|11
1634827200000|2021-10-21 14:40:00|12520.8|12460.8|12545.3|12505.3|12551.4|12520.8|12503.9|12455.3|10
1634827500000|2021-10-21 14:45:00|12536.8|12512.8|12551.8|12527.8|12577.3|12534.3|12536.8|12505.3|14
1634827800000|2021-10-21 14:50:00|12568.4|12508.4|12564.8|12504.8|12568.4|12508.4|12552.8|12492.8|28
1634828100000|2021-10-21 14:55:00|12564.4|12504.4|12562.8|12502.8|12570.3|12510.3|12547.8|12499.7|3
1634828400000|2021-10-21 15:00:00|12560.3|12500.3|12585.3|12525.3|12585.3|12537.8|12514.4|12482.8|4
1634828700000|2021-10-21 15:05:00|12574.4|12534.4|12583.3|12543.3|12600.3|12550.8|12566.7|12522.8|11
1634829000000|2021-10-21 15:10:00|12576.3|12552.3|12649.9|12609.9|12649.9|12609.9|12576.3|12552.3|3
1634829300000|2021-10-21 15:15:00|12659.4|12599.4|12685.3|12625.3|12685.3|12655.4|12647.4|12599.4|26
1634829600000|2021-10-21 15:20:00|12674.9|12634.9|12672.4|12612.4|12687.4|12640.8|12661.4|12602.4|2
1634829900000|2021-10-21 15:25:00|12662.4|12602.4|12642.8|12582.8|12669.9|12609.9|12607.8|12547.8|2
1634830200000|2021-10-21 15:30:00|12640.3|12580.3|12617.9|12557.9|12640.3|12580.3|12592.9|12544.7|0
1634830500000|2021-10-21 15:35:00|12615.8|12555.8|12592.9|12552.9|12632.4|12572.4|12587.8|12551.2|1
1634830800000|2021-10-21 15:40:00|12600.4|12540.4|12612.9|12552.9|12615.4|12555.4|12600.4|12540.4|0
1634831100000|2021-10-21 15:45:00|12610.8|12550.8|12598.3|12538.3|12616|12576.3|12580.5|12530.7|8
1634831400000|2021-10-21 15:50:00|12585.8|12545.8|12625.4|12565.4|12625.4|12575.9|12567.8|12536.3|3
1634831700000|2021-10-21 15:55:00|12632.4|12572.4|12612.9|12572.9|12632.9|12572.9|12612.9|12567.9|1
1634832000000|2021-10-21 16:00:00|12622.4|12562.4|12645.4|12585.4|12645.4|12585.4|12592.4|12560.4|2
1634832300000|2021-10-21 16:05:00|12655.4|12595.4|12655.4|12615.4|12660.4|12615.4|12652.9|12595.4|0
1634832600000|2021-10-21 16:10:00|12646|12622|12672.4|12632.4|12676.9|12632.4|12646|12612.9|36
1634832900000|2021-10-21 16:15:00|12670.4|12630.4|12676.9|12652.9|12682.4|12652.9|12650.8|12615.4|11
1634833200000|2021-10-21 16:20:00|12679|12655|12712.4|12652.4|12751.5|12710.9|12679|12632.9|15
1634833500000|2021-10-21 16:25:00|12710.4|12650.4|12722.4|12662.4|12745.4|12685.4|12684.9|12641.2|3
1634833800000|2021-10-21 16:30:00|12720.4|12660.4|12713.7|12653.7|12746.2|12693.4|12697.9|12637.9|3
1634834100000|2021-10-21 16:35:00|12709.1|12649.1|12690.6|12630.6|12716.2|12656.2|12690.6|12630.6|0
1634834400000|2021-10-21 16:40:00|12684.5|12624.5|12670.4|12610.4|12698.5|12638.5|12657|12601.8|1
1634834700000|2021-10-21 16:45:00|12665.9|12605.9|12663.4|12603.4|12665.9|12605.9|12663.4|12603.4|0
1634835000000|2021-10-21 16:50:00|12660.9|12600.9|12661.4|12601.4|12667.9|12607.9|12658.4|12598.4|0
1634835300000|2021-10-21 16:55:00|12662.9|12602.9|12657|12617|12665.9|12623.1|12647.9|12596.4|0
1634835600000|2021-10-21 17:00:00|12663.1|12623.1|12643.4|12603.4|12673.4|12623.1|12635.6|12603.4|7
1634836200000|2021-10-21 17:10:00|12625.4|12601.4|12635.6|12611.6|12681.1|12629.2|12625.4|12587.2|5
1634836500000|2021-10-21 17:15:00|12645.9|12605.9|12645.9|12605.9|12663.4|12605.9|12645.9|12598.4|7
1634836800000|2021-10-21 17:20:00|12639.8|12599.8|12638.7|12578.7|12646.1|12599.8|12638.7|12578.7|2
1634837100000|2021-10-21 17:25:00|12641.1|12581.1|12669.7|12609.7|12669.7|12609.7|12607|12551.5|0
1634837400000|2021-10-21 17:30:00|12667.6|12607.6|12671.1|12611.1|12671.1|12611.1|12654.5|12594.5|2
1634837700000|2021-10-21 17:35:00|12678.1|12618.1|12678.6|12618.6|12683.1|12623.1|12675.6|12615.6|2
1634838000000|2021-10-21 17:40:00|12676.7|12616.7|12674.7|12614.7|12676.7|12616.7|12674.2|12614.2|2
1634838300000|2021-10-21 17:45:00|12667.7|12607.7|12658.6|12598.6|12667.7|12608.1|12646.1|12598|0
1634838600000|2021-10-21 17:50:00|12648.1|12608.1|12686.3|12626.3|12690.3|12640.4|12646.1|12598.6|1
1634838900000|2021-10-21 17:55:00|12688.8|12628.8|12759.1|12699.1|12761.6|12723.3|12673.7|12623.8|15
1634904000000|2021-10-22 12:00:00|12778.7|12738.7|12722.5|12662.5|12787.4|12738.7|12711.5|12651.5|10
1634904300000|2021-10-22 12:05:00|12720.5|12660.5|12713.7|12673.7|12727.1|12673.7|12713.7|12660.5|1
1634904600000|2021-10-22 12:10:00|12686.9|12646.9|12678|12618|12692.3|12649|12664.8|12617.5|2
1634904900000|2021-10-22 12:15:00|12677.5|12617.5|12700|12640|12708.3|12648.3|12677.5|12617.5|0
1634905200000|2021-10-22 12:20:00|12702.1|12642.1|12702.1|12642.1|12708.3|12648.3|12700|12640|1
1634905500000|2021-10-22 12:25:00|12700|12640|12695.9|12635.9|12702.1|12642.1|12695.9|12635.9|0
1634905800000|2021-10-22 12:30:00|12693.7|12633.7|12648.7|12588.7|12694.2|12636.8|12648.7|12588.7|2
1634906100000|2021-10-22 12:35:00|12650.8|12590.8|12649.7|12609.7|12655.9|12609.7|12644.6|12584.6|0
1634906400000|2021-10-22 12:40:00|12658.4|12598.4|12647.2|12587.2|12658.4|12598.4|12639|12579|1
1634906700000|2021-10-22 12:45:00|12647.7|12587.7|12647.7|12587.7|12647.7|12587.7|12647.2|12587.2|0
1634907000000|2021-10-22 12:50:00|12647.3|12587.3|12672.9|12612.9|12680.7|12640.7|12643.1|12583.1|2
1634907300000|2021-10-22 12:55:00|12672.5|12612.5|12638.5|12598.5|12672.5|12612.5|12638.5|12591|2
1634907600000|2021-10-22 13:00:00|12636.4|12596.4|12617.4|12577.4|12636.4|12596.4|12617.4|12577.4|0
1634907900000|2021-10-22 13:05:00|12619.4|12579.4|12579.9|12519.9|12619.4|12579.4|12549.3|12512.8|6
1634908200000|2021-10-22 13:10:00|12579|12519|12604.9|12544.9|12622.2|12562.2|12557.5|12516.1|5
1634908500000|2021-10-22 13:15:00|12606.2|12546.2|12637|12577|12641.1|12581.1|12604.9|12544.9|1
1634908800000|2021-10-22 13:20:00|12639|12579|12615.8|12555.8|12639|12579|12615.8|12555.8|1
1634909100000|2021-10-22 13:25:00|12614.9|12554.9|12604.9|12544.9|12614.9|12554.9|12585.3|12525.3|2
1634909400000|2021-10-22 13:30:00|12606.2|12546.2|12605.3|12545.3|12633.6|12573.6|12597.4|12537.4|1
1634909700000|2021-10-22 13:35:00|12620.3|12560.3|12645.7|12585.7|12667.7|12607.7|12616.5|12556.5|1
1634910000000|2021-10-22 13:40:00|12648.2|12588.2|12667.3|12607.3|12691|12651|12638.2|12578.2|0
1634910300000|2021-10-22 13:45:00|12657|12597|12669.4|12609.4|12681.4|12621.4|12654.9|12594.9|0
1634910600000|2021-10-22 13:50:00|12676|12616|12722|12662|12723.2|12663.2|12671.4|12611.4|6
1634910900000|2021-10-22 13:55:00|12724.5|12664.5|12722.4|12662.4|12732|12672|12720.4|12660.4|2
1634911200000|2021-10-22 14:00:00|12722.9|12662.9|12754.5|12694.5|12758.6|12727.1|12722.9|12662.9|1
1634911500000|2021-10-22 14:05:00|12752|12692|12771.2|12711.2|12773.3|12730|12746.7|12687.9|4
1634911800000|2021-10-22 14:10:00|12770.4|12710.4|12763.7|12703.7|12770.4|12710.4|12738.7|12678.7|2
1634912100000|2021-10-22 14:15:00|12765|12705|12760.7|12720.7|12771.2|12728.8|12752.8|12705|10
1634912400000|2021-10-22 14:20:00|12766.9|12726.9|12766.9|12726.9|12766.9|12726.9|12766.9|12726.9|0
1634912700000|2021-10-22 14:25:00|12759.4|12735.4|12819.4|12795.4|12827.8|12795.4|12759.4|12726.9|12
1634913000000|2021-10-22 14:30:00|12817.3|12793.3|12810.7|12750.7|12833.1|12793.3|12808.2|12748.2|0
1634913300000|2021-10-22 14:35:00|12812.5|12752.5|12819.9|12779.9|12820.7|12779.9|12812.5|12752.5|0
1634913600000|2021-10-22 14:40:00|12817.8|12757.8|12822.8|12762.8|12824.9|12764.9|12813.7|12753.7|0
1634913900000|2021-10-22 14:45:00|12817.4|12777.4|12806.9|12766.9|12826.1|12781.6|12798.2|12757.8|1
1634914200000|2021-10-22 14:50:00|12801.4|12777.4|12824.4|12784.4|12828.9|12804.9|12801.4|12777.4|8
1634914500000|2021-10-22 14:55:00|12832.7|12772.7|12847.4|12787.4|12847.4|12801.2|12794.1|12745.8|10
1634914800000|2021-10-22 15:00:00|12842.4|12802.4|12838.3|12798.3|12852|12815.4|12826.9|12792|3
1634915100000|2021-10-22 15:05:00|12835.8|12795.8|12840.3|12800.3|12844.9|12804.9|12835.8|12795.8|0
1634915400000|2021-10-22 15:10:00|12838.3|12798.3|12840.3|12800.3|12840.3|12800.3|12838.3|12798.3|0
1634915700000|2021-10-22 15:15:00|||||||||1
1634916000000|2021-10-22 15:20:00|12842.8|12802.8|12810.8|12750.8|12842.8|12802.8|12793.3|12733.3|1
1634916300000|2021-10-22 15:25:00|12802.5|12762.5|12755.4|12695.4|12806.6|12773.8|12745.4|12695.4|4
1634916600000|2021-10-22 15:30:00|12742.9|12702.9|12700.8|12640.8|12745.4|12702.9|12699.6|12640.8|3
1634916900000|2021-10-22 15:35:00|12689.9|12649.9|12656.2|12616.2|12692.9|12649.9|12654.1|12614.1|0
1634917200000|2021-10-22 15:40:00|12654.1|12614.1|12619.5|12559.5|12662.9|12614.1|12558.2|12517.5|9
1634917500000|2021-10-22 15:45:00|12614.5|12554.5|12600.4|12540.4|12614.5|12554.5|12600.4|12540.4|3
1634917800000|2021-10-22 15:50:00|12617|12557|12562.4|12538.4|12617|12557|12562.4|12533.3|2
1634918100000|2021-10-22 15:55:00|12560.3|12536.3|12558.2|12534.2|12560.3|12536.3|12558.2|12534.2|3
1634918400000|2021-10-22 16:00:00|12559.1|12535.1|12615.4|12555.4|12635.8|12575.8|12559.1|12528|2
1634918700000|2021-10-22 16:05:00|12613.3|12553.3|12607.1|12547.1|12630.4|12570.4|12607.1|12547.1|1
1634919000000|2021-10-22 16:10:00|12606.2|12546.2|12606.3|12546.3|12606.7|12546.7|12606.2|12546.2|2
1634919300000|2021-10-22 16:15:00|12606.7|12546.7|12606.7|12546.7|12606.7|12546.7|12599.6|12539.6|4
1634919600000|2021-10-22 16:20:00|12604.2|12544.2|12599.2|12539.2|12609.2|12549.2|12596.7|12536.7|1
1634919900000|2021-10-22 16:25:00|12579.2|12528.3|12575.5|12515.5|12588.3|12528.3|12495.9|12471.9|20
1634920200000|2021-10-22 16:30:00|12585.5|12525.5|12561|12501|12622.6|12562.6|12535.9|12475.9|1
1634920500000|2021-10-22 16:35:00|12563.1|12503.1|12599.6|12539.6|12601.3|12552.7|12560.6|12500.6|4
1634920800000|2021-10-22 16:40:00|12588|12548|12612.2|12552.2|12621.8|12561.8|12575.1|12522.6|6
1634921100000|2021-10-22 16:45:00|12614.3|12554.3|12595.1|12535.1|12614.7|12554.7|12550.6|12490.6|3
1634921400000|2021-10-22 16:50:00|12592.1|12532.1|12605.5|12545.5|12611.7|12551.7|12592.1|12532.1|0
1634921700000|2021-10-22 16:55:00|12606.8|12546.8|12617.1|12557.1|12624.6|12564.6|12597.6|12537.6|0
1634922000000|2021-10-22 17:00:00|12617.2|12557.2|12605.4|12581.4|12632.5|12581.4|12600.9|12540.9|1
1634922300000|2021-10-22 17:05:00|12605.8|12581.8|12603|12543|12617.1|12581.8|12580.9|12537.7|2
1634922600000|2021-10-22 17:10:00|12595.5|12535.5|12583.8|12523.8|12605.5|12545.5|12575.9|12515.9|0
1634922900000|2021-10-22 17:15:00|12583.4|12523.4|12591|12531|12591|12531|12573.4|12513.4|10
1634923200000|2021-10-22 17:20:00|12601|12541|12611|12551|12616|12556|12601|12541|0
1634923500000|2021-10-22 17:25:00|12616|12556|12703.8|12643.8|12703.8|12643.8|12616|12556|1
1634923800000|2021-10-22 17:30:00|12699.5|12639.5|12638|12578|12699.5|12639.5|12638|12578|5
1634924100000|2021-10-22 17:35:00|12628.5|12568.5|12651|12591|12651|12591|12603.5|12543.5|0
1634924700000|2021-10-22 17:45:00|12646|12586|12646.4|12586.4|12651|12591|12631|12571|1
1634925000000|2021-10-22 17:50:00|12649.3|12589.3|12655.6|12595.6|12680.1|12642|12638.5|12578.5|1
1634925300000|2021-10-22 17:55:00|12656|12596|12611|12551|12658.5|12598.5|12577.7|12517.7|1
1635163200000|2021-10-25 12:00:00|12689.7|12629.7|12637.2|12577.2|12703.1|12663.3|12614.8|12575|17
1635163500000|2021-10-25 12:05:00|12643.8|12583.8|12613.8|12573.8|12678.8|12618.8|12613.8|12566.3|1
1635163800000|2021-10-25 12:10:00|12611.3|12571.3|12626.3|12566.3|12628.8|12579|12600.8|12566.3|2
1635164100000|2021-10-25 12:15:00|12623.5|12563.5|12612.5|12552.5|12623.5|12563.5|12609.4|12549.4|2
1635164400000|2021-10-25 12:20:00|12613.8|12553.8|12615|12555|12616|12576.5|12598.3|12553.5|2
1635164700000|2021-10-25 12:25:00|12614.7|12554.7|12616.9|12556.9|12616.9|12564.1|12604.1|12554.7|2
1635165000000|2021-10-25 12:30:00|12609.4|12569.4|12619.1|12559.1|12619.1|12569.4|12609.1|12559.1|2
1635165300000|2021-10-25 12:35:00|12621.3|12561.3|12611.1|12587.1|12625.7|12587.1|12611.1|12559.1|2
1635165600000|2021-10-25 12:40:00|12629.1|12589.1|12628.3|12604.3|12629.1|12604.3|12628.3|12589.1|1
1635165900000|2021-10-25 12:45:00|12636|12596|12616.6|12556.6|12644.1|12602.1|12614.1|12554.1|4
1635166200000|2021-10-25 12:50:00|12616|12556|12616|12556|12616|12556|12616|12556|0
1635166500000|2021-10-25 12:55:00|12616.6|12556.6|12621.7|12561.7|12621.7|12561.7|12592.3|12542.6|2
1635166800000|2021-10-25 13:00:00|12619.5|12559.5|12635.7|12575.7|12678.2|12634.7|12610.4|12550.4|2
1635167100000|2021-10-25 13:05:00|12635.4|12575.4|12612.3|12552.3|12635.4|12575.4|12604.2|12552.3|2
1635167400000|2021-10-25 13:10:00|12616.7|12556.7|12616.7|12556.7|12616.7|12556.7|12612.3|12552.3|3
1635167700000|2021-10-25 13:15:00|12612.3|12552.3|12611.4|12551.4|12616.7|12567|12602.6|12551.4|1
1635168000000|2021-10-25 13:20:00|12609.2|12549.2|12593.6|12553.6|12609.2|12568.2|12580|12542.1|3
1635168300000|2021-10-25 13:25:00|12591.1|12551.1|12567.2|12543.2|12593.3|12553.3|12565|12533.3|6
1635168600000|2021-10-25 13:30:00|12575.5|12535.5|12564.9|12524.9|12575.5|12541|12560.3|12524.9|3
1635168900000|2021-10-25 13:35:00|12567.1|12527.1|12583.3|12523.3|12614.3|12554.3|12515.3|12475.8|40
1635169200000|2021-10-25 13:40:00|12583.6|12523.6|12606.2|12546.2|12613.7|12553.7|12540.3|12516.3|11
1635169500000|2021-10-25 13:45:00|12604|12544|12603.1|12543.1|12615.6|12578.3|12573.1|12513.1|4
1635169800000|2021-10-25 13:50:00|12602.5|12542.5|12548.1|12488.1|12602.8|12542.8|12542.9|12485.6|7
1635170100000|2021-10-25 13:55:00|12550.6|12490.6|12581.6|12521.6|12625.3|12565.3|12530.3|12488.1|32
1635170400000|2021-10-25 14:00:00|12582.2|12522.2|12613.8|12553.8|12624.4|12599.9|12567.8|12510.3|10
1635170700000|2021-10-25 14:05:00|12628.8|12568.8|12639.7|12579.7|12657.2|12597.2|12604.8|12562.2|4
1635171000000|2021-10-25 14:10:00|12642.2|12582.2|12650.7|12590.7|12658.5|12605.7|12640.4|12580.4|12
1635171300000|2021-10-25 14:15:00|12649.4|12589.4|12662.9|12602.9|12665.7|12605.7|12647.3|12587.3|4
1635171600000|2021-10-25 14:20:00|12662.3|12602.3|12663.2|12603.2|12667.9|12607.9|12616.3|12576.3|9
1635171900000|2021-10-25 14:25:00|12662|12602|12673.2|12613.2|12680.1|12638.7|12644.9|12599.8|5
1635172200000|2021-10-25 14:30:00|12675.7|12615.7|12753.8|12693.8|12768.5|12708.5|12670.7|12610.7|6
1635172500000|2021-10-25 14:35:00|12758.8|12698.8|12802.2|12742.2|12812.2|12765.9|12758.8|12698.8|5
1635172800000|2021-10-25 14:40:00|12800.7|12740.7|12788.5|12728.5|12800.7|12740.7|12775.7|12715.7|0
1635173100000|2021-10-25 14:45:00|12791|12731|12712.9|12672.9|12791|12731|12703|12667.3|5
1635173400000|2021-10-25 14:50:00|12707.4|12683.4|12729.5|12669.5|12759.5|12709.5|12707.4|12661.7|8
1635173700000|2021-10-25 14:55:00|12729.8|12669.8|12679.8|12619.8|12729.8|12669.8|12679.8|12619.8|2
1635174000000|2021-10-25 15:00:00|12679.2|12619.2|12670.8|12630.8|12682|12630.8|12667|12607|4
1635174300000|2021-10-25 15:05:00|12657.8|12633.8|12670.5|12630.5|12675.8|12633.8|12657.8|12615.8|3
1635174600000|2021-10-25 15:10:00|12675.8|12615.8|12641.7|12581.7|12675.8|12615.8|12641.7|12581.7|4
1635174900000|2021-10-25 15:15:00|12629.2|12569.2|12631.4|12571.4|12633.9|12573.9|12629.2|12569.2|2
1635175200000|2021-10-25 15:20:00|12650.8|12590.8|12649.2|12589.2|12652.4|12612.4|12620.7|12560.7|8
1635175500000|2021-10-25 15:25:00|12639.2|12579.2|12664.3|12604.3|12664.3|12604.3|12639.2|12579.2|3
1635175800000|2021-10-25 15:30:00|12666.8|12606.8|12649.9|12589.9|12666.8|12606.8|12647.4|12587.4|4
1635176100000|2021-10-25 15:35:00|12647.7|12587.7|12650.5|12610.5|12664.3|12610.5|12647.7|12587.7|10
1635176400000|2021-10-25 15:40:00|12650.8|12610.8|12618.3|12578.3|12656.5|12610.8|12618.3|12568|4
1635176700000|2021-10-25 15:45:00|12620.5|12580.5|12604.6|12544.6|12638.2|12614.2|12539.6|12479.6|30
1635177000000|2021-10-25 15:50:00|12604.9|12544.9|12594.3|12534.3|12608.7|12548.7|12576.5|12520.2|8
1635177300000|2021-10-25 15:55:00|12594.4|12534.4|12609.7|12549.7|12609.7|12549.7|12559.7|12499.7|2
1635177600000|2021-10-25 16:00:00|12610.3|12550.3|12575.3|12515.3|12610.3|12559.4|12570|12510|4
1635177900000|2021-10-25 16:05:00|12587.8|12527.8|12599.7|12539.7|12605.3|12550|12587.5|12527.8|2
1635178200000|2021-10-25 16:10:00|12600|12540|12565|12505|12600|12545.2|12564.5|12505|11
1635178500000|2021-10-25 16:15:00|12562.8|12502.8|12577.5|12517.5|12602.5|12547.2|12562.8|12502.8|3
1635178800000|2021-10-25 16:20:00|12552.8|12512.8|12550.6|12510.6|12554.7|12514.7|12550.3|12510.3|4
1635179100000|2021-10-25 16:25:00|12548.1|12508.1|12586.9|12526.9|12586.9|12526.9|12537.3|12497.8|6
1635179400000|2021-10-25 16:30:00|12584.7|12524.7|12585.4|12545.4|12595.7|12547.5|12584.7|12524.7|8
1635179700000|2021-10-25 16:35:00|12587.5|12547.5|12620.1|12560.1|12620.1|12569.4|12583|12538.2|2
1635180000000|2021-10-25 16:40:00|12630.7|12570.7|12636|12576|12672.9|12612.9|12630.7|12570.7|17
1635180300000|2021-10-25 16:45:00|12638.5|12578.5|12627.9|12567.9|12642.6|12582.6|12622.9|12562.9|12
1635180600000|2021-10-25 16:50:00|12627.6|12567.6|12627.3|12567.3|12627.6|12567.6|12625.1|12565.1|0
1635180900000|2021-10-25 16:55:00|12616.1|12576.1|12620.5|12580.5|12620.5|12580.5|12616.1|12576.1|5
1635181200000|2021-10-25 17:00:00|12632.3|12572.3|12624.6|12584.6|12632.3|12597.6|12617.2|12571.4|6
1635181500000|2021-10-25 17:05:00|12624.3|12584.3|12615.8|12575.8|12624.3|12586.3|12610.3|12573.3|3
1635181800000|2021-10-25 17:10:00|12604.2|12564.2|12608.9|12568.9|12608.9|12568.9|12604.2|12564.2|9
1635182100000|2021-10-25 17:15:00|12611.1|12571.1|12652.7|12592.7|12655.2|12607.1|12611.1|12562.3|16
1635182400000|2021-10-25 17:20:00|12654.9|12594.9|12623.8|12599.8|12668.7|12624.2|12623.8|12575.2|14
1635182700000|2021-10-25 17:25:00|12621.6|12597.6|12672.9|12648.9|12686.9|12648.9|12621.6|12597.6|8
1635183000000|2021-10-25 17:30:00|12673.2|12649.2|12653.7|12593.7|12690.4|12654.2|12650.6|12590.6|1
1635183300000|2021-10-25 17:35:00|||||||||1
1635183900000|2021-10-25 17:45:00|12654.3|12594.3|12656.7|12596.7|12656.7|12596.7|12654.3|12594.3|3
1635184200000|2021-10-25 17:50:00|12663.3|12603.3|12658.3|12618.3|12673.3|12618.6|12658.3|12603.3|1
1635184500000|2021-10-25 17:55:00|12667.1|12607.1|12630.5|12570.5|12669.9|12609.9|12629.3|12569.3|7
1635249600000|2021-10-26 12:00:00|12613.1|12553.1|12573.2|12533.2|12627.9|12579|12556.7|12496.7|5
1635249900000|2021-10-26 12:05:00|12584|12524|12571.2|12511.2|12584|12534.5|12570.1|12511.2|2
1635250200000|2021-10-26 12:10:00|12570.9|12510.9|12531.5|12491.5|12570.9|12510.9|12531.5|12482.3|3
1635250500000|2021-10-26 12:15:00|12542.3|12482.3|12487.3|12463.3|12546.8|12499.2|12484.8|12455.8|18
1635250800000|2021-10-26 12:20:00|12484.8|12460.8|12487.6|12463.6|12534.2|12474.2|12480.1|12456.1|5
1635251100000|2021-10-26 12:25:00|12491.4|12451.4|12506.9|12446.9|12506.9|12451.4|12491.4|12446.9|2
1635251400000|2021-10-26 12:30:00|12507.2|12447.2|12509.4|12449.4|12509.4|12449.4|12507.2|12447.2|0
1635251700000|2021-10-26 12:35:00|12504.7|12444.7|12530.1|12470.1|12537.8|12477.8|12504.7|12444.7|3
1635252000000|2021-10-26 12:40:00|12529.8|12469.8|12534.5|12474.5|12543.4|12483.4|12529.8|12469.8|0
1635252300000|2021-10-26 12:45:00|12536.8|12476.8|12548.7|12488.7|12548.7|12488.7|12536.8|12476.8|0
1635252600000|2021-10-26 12:50:00|12549|12489|12511.9|12487.9|12549|12501.3|12511.9|12486.6|10
1635252900000|2021-10-26 12:55:00|12544.9|12484.9|12539.3|12479.3|12545.7|12491.9|12527.1|12472.3|7
1635253200000|2021-10-26 13:00:00|12544.6|12484.6|12535.7|12475.7|12546.5|12486.5|12529.3|12469.3|0
1635253500000|2021-10-26 13:05:00|12531|12471|12536.3|12476.3|12536.3|12476.3|12531|12471|1
1635253800000|2021-10-26 13:10:00|12536|12476|12536|12476|12536|12476|12536|12476|1
1635254100000|2021-10-26 13:15:00|12529.1|12469.1|12529.3|12469.3|12534.1|12474.1|12529.1|12469.1|0
1635254400000|2021-10-26 13:20:00|12531.6|12471.6|12511.6|12471.6|12531.6|12478.5|12511.6|12464.4|0
1635254700000|2021-10-26 13:25:00|12509.4|12469.4|12512|12488|12535.8|12494.9|12503.1|12469.4|14
1635255000000|2021-10-26 13:30:00|12520.8|12480.8|12531.5|12507.5|12538.9|12514.2|12520|12480|4
1635255300000|2021-10-26 13:35:00|12533.7|12509.7|12545.4|12505.4|12562.5|12518.4|12533.7|12498.7|3
1635255600000|2021-10-26 13:40:00|12547.9|12507.9|12517.8|12477.8|12547.9|12520.9|12517.8|12475|12
1635255900000|2021-10-26 13:45:00|12513.3|12473.3|12513.3|12473.3|12513.3|12473.3|12513.3|12473.3|1
1635256200000|2021-10-26 13:50:00|12526.1|12466.1|12523.9|12463.9|12537.3|12487.8|12519.4|12459.4|15
1635256500000|2021-10-26 13:55:00|12519.4|12459.4|12518.1|12478.1|12530.1|12490.1|12497|12459.4|6
1635256800000|2021-10-26 14:00:00|12509.2|12469.2|12500|12460|12513.4|12473.4|12500|12460|0
1635257100000|2021-10-26 14:05:00|12491.2|12467.2|12529.9|12469.9|12529.9|12476.7|12487|12460|8
1635257400000|2021-10-26 14:10:00|12552.2|12492.2|12567|12507|12567|12507|12537.2|12488.3|1
1635257700000|2021-10-26 14:15:00|12571.7|12511.7|12572.9|12548.9|12580.6|12548.9|12571.7|12511.7|1
1635258000000|2021-10-26 14:20:00|12581.2|12521.2|12596.2|12572.2|12596.2|12572.2|12564.2|12514.2|5
1635258300000|2021-10-26 14:25:00|12601.7|12561.7|12650.4|12590.4|12657.3|12597.3|12594|12557.1|9
1635258600000|2021-10-26 14:30:00|12670.4|12610.4|12647.4|12587.4|12764.1|12724.1|12590|12542.4|31
1635258900000|2021-10-26 14:35:00|12644.9|12584.9|12659.4|12599.4|12664.4|12604.4|12566.1|12532.4|3
1635259200000|2021-10-26 14:40:00|12654.4|12594.4|12662.7|12602.7|12704.4|12644.4|12651.9|12591.9|1
1635259500000|2021-10-26 14:45:00|12645.2|12585.2|12625.2|12565.2|12645.2|12595.7|12580.2|12520.2|0
1635259800000|2021-10-26 14:50:00|12609.7|12569.7|12599.4|12539.4|12611.9|12575.2|12577.6|12519.6|4
1635260100000|2021-10-26 14:55:00|12601.9|12541.9|12563.5|12503.5|12622.2|12562.2|12553|12503.5|1
1635260400000|2021-10-26 15:00:00|12563.2|12503.2|12543.5|12483.5|12565.7|12510|12495.8|12471.8|6
1635260700000|2021-10-26 15:05:00|12543.3|12483.3|12551|12491|12553.5|12493.5|12543.3|12483.3|0
1635261000000|2021-10-26 15:10:00|12515.5|12491.5|12503|12479|12523|12491.5|12503|12479|0
1635261300000|2021-10-26 15:15:00|12503.1|12479.1|12503.1|12479.1|12503.1|12479.1|12503.1|12479.1|0
1635261600000|2021-10-26 15:20:00|12498.3|12474.3|12504.9|12464.9|12504.9|12474.3|12493.9|12462.6|2
1635261900000|2021-10-26 15:25:00|12509.4|12469.4|12513.6|12473.6|12513.6|12475.1|12496.9|12464.6|3
1635262200000|2021-10-26 15:30:00|12506.9|12466.9|12505.6|12481.6|12506.9|12481.6|12496.4|12466.9|3
1635262500000|2021-10-26 15:35:00|12524.9|12464.9|12514.9|12474.9|12524.9|12474.9|12514.9|12464.6|10
1635262800000|2021-10-26 15:40:00|12508.2|12468.2|12486.9|12446.9|12511.4|12476.9|12484.2|12446.9|4
1635263100000|2021-10-26 15:45:00|12487.2|12447.2|12441.8|12381.8|12487.2|12447.2|12438|12381.5|11
1635263400000|2021-10-26 15:50:00|12442.1|12382.1|12476.9|12416.9|12476.9|12416.9|12441.8|12381.8|1
1635263700000|2021-10-26 15:55:00|12474.7|12414.7|12486.9|12426.9|12486.9|12426.9|12474.7|12414.7|2
1635264000000|2021-10-26 16:00:00|12465.8|12405.8|12446.3|12406.3|12465.8|12406.3|12441.8|12396.8|2
1635264300000|2021-10-26 16:05:00|12441.8|12401.8|12468.5|12408.5|12480.2|12420.2|12441.8|12393.4|2
1635264600000|2021-10-26 16:10:00|12473|12413|12489.5|12429.5|12489.5|12429.5|12473|12413|2
1635264900000|2021-10-26 16:15:00|12487|12427|12470.8|12410.8|12493.9|12436.3|12453.8|12410.5|4
1635265200000|2021-10-26 16:20:00|12470.5|12410.5|12453.6|12393.6|12470.5|12410.5|12453.6|12393.6|1
1635265500000|2021-10-26 16:25:00|12451.1|12391.1|12438.8|12378.8|12451.3|12391.3|12436.6|12376.6|8
1635265800000|2021-10-26 16:30:00|12436.9|12376.9|12440.2|12380.2|12474.1|12414.1|12404.1|12372.1|6
1635266100000|2021-10-26 16:35:00|12439.9|12379.9|12410.4|12370.4|12439.9|12379.9|12407.9|12365.2|3
1635266400000|2021-10-26 16:40:00|12437.9|12377.9|12440.2|12380.2|12442.7|12386.1|12410.4|12362.9|5
1635266700000|2021-10-26 16:45:00|12444.7|12384.7|12435.2|12375.2|12444.7|12384.7|12432.7|12372.7|2
1635267000000|2021-10-26 16:50:00|12437.2|12377.2|12417.7|12377.7|12437.2|12379.9|12417.7|12370.2|2
1635267300000|2021-10-26 16:55:00|12424.4|12384.4|12436.9|12376.9|12436.9|12386.7|12424.4|12374.7|6
1635267600000|2021-10-26 17:00:00|12424.7|12400.7|12415.7|12391.7|12441.4|12400.7|12415.7|12376.9|0
1635267900000|2021-10-26 17:05:00|12436.9|12376.9|12432.6|12408.6|12456.7|12413.1|12431.9|12376.9|1
1635268200000|2021-10-26 17:10:00|12432.7|12408.7|12461.4|12401.4|12461.4|12408.7|12432.7|12401.4|23
1635268500000|2021-10-26 17:15:00|12463.9|12403.9|12471.4|12411.4|12471.4|12423.9|12457.2|12403.9|0
1635268800000|2021-10-26 17:20:00|12457.2|12397.2|12437.8|12397.8|12457.2|12406.2|12424.8|12385.3|1
1635269100000|2021-10-26 17:25:00|12435.3|12395.3|12454.5|12394.5|12454.5|12404.2|12416.7|12376.6|1
1635269400000|2021-10-26 17:30:00|12459.2|12399.2|12461.5|12401.5|12462|12405.7|12427.7|12382.8|14
1635269700000|2021-10-26 17:35:00|12459|12399|12456|12396|12461.5|12401.5|12454.2|12394.2|0
1635270000000|2021-10-26 17:40:00|12441.2|12401.2|12445.7|12405.7|12456|12411.2|12425.2|12384.8|0
1635270300000|2021-10-26 17:45:00|12437.2|12413.2|12442.7|12402.7|12442.7|12413.2|12437.2|12402.7|3
1635270600000|2021-10-26 17:50:00|12448.7|12388.7|12431.3|12391.3|12449.3|12394.3|12416|12377|30
1635270900000|2021-10-26 17:55:00|12441.5|12381.5|12453.8|12393.8|12453.8|12393.8|12409.3|12363.6|17
1635336000000|2021-10-27 12:00:00|12429.4|12369.4|12422.4|12362.4|12429.4|12388.1|12380.3|12355.6|14
1635336300000|2021-10-27 12:05:00|12415.6|12355.6|12439|12379|12439|12390.4|12414.4|12355.6|2
1635336600000|2021-10-27 12:10:00|12418.8|12378.8|12438.8|12378.8|12438.8|12402.5|12418.8|12376.5|2
1635337200000|2021-10-27 12:20:00|12432|12372|12422.7|12362.7|12432|12392.7|12403.7|12360.2|10
1635337500000|2021-10-27 12:25:00|12422.4|12362.4|12435.2|12375.2|12436.5|12387|12394|12361.5|29
1635337800000|2021-10-27 12:30:00|12452.7|12392.7|12462.7|12402.7|12462.9|12402.9|12452.7|12392.7|0
1635338100000|2021-10-27 12:35:00|12462.4|12402.4|12467.2|12407.2|12467.2|12407.2|12460.2|12400.2|0
1635338400000|2021-10-27 12:40:00|12467.5|12407.5|12480|12420|12480|12420|12467.5|12407.5|0
1635338700000|2021-10-27 12:45:00|12479.7|12419.7|12482.5|12422.5|12482.5|12422.5|12477.5|12417.5|0
1635339000000|2021-10-27 12:50:00|12472|12432|12472|12432|12472|12432|12467.3|12427.3|0
1635339300000|2021-10-27 12:55:00|12469.5|12429.5|12471.5|12447.5|12477|12447.5|12464.3|12429.5|1
1635339600000|2021-10-27 13:00:00|12471.6|12447.6|12455.9|12431.9|12477.5|12447.6|12451.3|12417.5|32
1635339900000|2021-10-27 13:05:00|12458.2|12434.2|12461.2|12401.2|12470.5|12434.2|12453.4|12401.2|4
1635340200000|2021-10-27 13:10:00|12453.7|12413.7|12455.9|12415.9|12463.4|12415.9|12453.7|12403.4|0
1635340500000|2021-10-27 13:15:00|12456|12416|12461|12401|12465.7|12416|12455.3|12401|18
1635340800000|2021-10-27 13:20:00|12450.5|12410.5|12448.5|12388.5|12461|12410.5|12448.2|12388.5|1
1635341100000|2021-10-27 13:25:00|12446|12386|12440.5|12400.5|12448|12400.5|12421.7|12371|1
1635341400000|2021-10-27 13:30:00|12440|12416|12460.5|12420.5|12465.8|12420.5|12440|12401.2|0
1635341700000|2021-10-27 13:35:00|12460.6|12420.6|12508.5|12448.5|12508.7|12459|12458.3|12418.3|3
1635342000000|2021-10-27 13:40:00|12506.2|12446.2|12521.7|12481.7|12526.2|12489.5|12484.8|12446.2|3
1635342300000|2021-10-27 13:45:00|12524|12484|12518.5|12458.5|12531|12486.3|12516|12456|1
1635342600000|2021-10-27 13:50:00|12518.3|12458.3|12496|12436|12521|12461|12495.6|12435.6|7
1635342900000|2021-10-27 13:55:00|12496.5|12436.5|12507.7|12447.7|12507.7|12452.6|12490.1|12436.5|0
1635343200000|2021-10-27 14:00:00|12505.2|12445.2|12506.3|12482.3|12512|12482.3|12491.7|12444.9|28
1635343500000|2021-10-27 14:05:00|12516.3|12476.3|12532.2|12472.2|12543.6|12494.7|12516.3|12472.2|1
1635343800000|2021-10-27 14:10:00|12534.7|12474.7|12504.7|12464.7|12539.7|12479.7|12504.7|12459.5|0
1635344100000|2021-10-27 14:15:00|12497.7|12437.7|12490.2|12430.2|12502.3|12442.3|12489.5|12429.5|5
1635344400000|2021-10-27 14:20:00|12474|12450|12537.7|12477.7|12537.7|12483.6|12474|12447.7|6
1635344700000|2021-10-27 14:25:00|12537.9|12477.9|12505.3|12445.3|12537.9|12489.2|12493.4|12443.2|19
1635345000000|2021-10-27 14:30:00|12496.2|12456.2|12498.4|12438.4|12503.7|12462.8|12493.9|12438.2|6
1635345300000|2021-10-27 14:35:00|12498.5|12438.5|12470.7|12410.7|12508|12448.7|12433.5|12373.5|12
1635345600000|2021-10-27 14:40:00|12470.5|12410.5|12449.2|12409.2|12476|12416|12431.4|12371.4|16
1635345900000|2021-10-27 14:45:00|12441.6|12417.6|12438.7|12378.7|12448.7|12417.8|12430.5|12371.4|7
1635346200000|2021-10-27 14:50:00|12433.9|12373.9|12416.5|12376.5|12438.7|12398.7|12414.8|12359|2
1635346500000|2021-10-27 14:55:00|12411|12387|12440.5|12416.5|12446|12416.5|12411|12376.9|5
1635346800000|2021-10-27 15:00:00|12440.7|12416.7|12493.5|12453.5|12506|12454.3|12440.7|12414|4
1635347100000|2021-10-27 15:05:00|12489|12449|12500.6|12440.6|12503.1|12449|12455.5|12422.2|10
1635347400000|2021-10-27 15:10:00|12503.1|12443.1|12503.3|12443.3|12508.1|12476.1|12476.1|12416.1|1
1635347700000|2021-10-27 15:15:00|12500.2|12440.2|12505.9|12445.9|12505.9|12445.9|12458.8|12398.8|0
1635348000000|2021-10-27 15:20:00|12506.1|12446.1|12508.1|12448.1|12508.1|12448.1|12506.1|12446.1|3
1635348300000|2021-10-27 15:25:00|12498.8|12458.8|12483.6|12423.6|12533.8|12473.8|12453.6|12393.6|19
1635348600000|2021-10-27 15:30:00|12463.6|12412.9|12466.1|12406.1|12472.9|12412.9|12463.6|12406.1|0
1635348900000|2021-10-27 15:35:00|12459.3|12399.3|12461.1|12401.1|12466.3|12406.3|12410|12374|13
1635349200000|2021-10-27 15:40:00|12460.7|12400.7|12440.7|12400.7|12460.7|12407.7|12440.7|12393.6|0
1635349500000|2021-10-27 15:45:00|12436.1|12396.1|12473.7|12413.7|12473.7|12413.7|12435.7|12386.1|1
1635349800000|2021-10-27 15:50:00|12462.8|12422.8|12468.4|12408.4|12486.2|12426.2|12450.3|12404.3|4
1635350100000|2021-10-27 15:55:00|12468.5|12408.5|12468.7|12408.7|12468.7|12408.7|12468.5|12408.5|11
1635350400000|2021-10-27 16:00:00|12430.9|12406.9|12423.6|12399.6|12430.9|12406.9|12423.6|12399.6|4
1635350700000|2021-10-27 16:05:00|12466.4|12406.4|12466.4|12406.4|12466.4|12406.4|12464.1|12404.1|1
1635351000000|2021-10-27 16:10:00|12466.2|12406.2|12468.3|12428.3|12480.8|12430.6|12444.8|12406.2|9
1635351300000|2021-10-27 16:15:00|12442.8|12418.8|12442|12382|12442.8|12418.8|12428.2|12379.9|21
1635351600000|2021-10-27 16:20:00|12441.8|12381.8|12424|12384|12441.8|12384|12424|12372.6|27
1635351900000|2021-10-27 16:25:00|12421.8|12381.8|12450.9|12390.9|12450.9|12390.9|12421.8|12372.7|0
1635352200000|2021-10-27 16:30:00|12448.6|12388.6|12450.9|12390.9|12458|12398|12448.6|12388.6|3
1635352500000|2021-10-27 16:35:00|12451.1|12391.1|12451.1|12391.1|12451.1|12391.1|12451.1|12391.1|0
1635352800000|2021-10-27 16:40:00|12451.2|12391.2|12484.3|12424.3|12484.3|12424.3|12444.3|12384.3|1
1635353100000|2021-10-27 16:45:00|12489.3|12429.3|12508|12448|12508|12448|12489.3|12429.3|0
1635353400000|2021-10-27 16:50:00|12508.2|12448.2|12510.5|12450.5|12510.5|12450.5|12508.2|12448.2|11
1635353700000|2021-10-27 16:55:00|12500.8|12460.8|12526.4|12466.4|12531.4|12471.4|12500.8|12460.8|0
1635354000000|2021-10-27 17:00:00|12526.2|12466.2|12561.2|12501.2|12561.2|12501.2|12516.9|12466.2|1
1635354300000|2021-10-27 17:05:00|12558.7|12498.7|12542.9|12482.9|12558.7|12498.7|12542.8|12482.8|0
1635354600000|2021-10-27 17:10:00|12544|12484|12543.8|12483.8|12551.2|12491.2|12543.5|12483.5|0
1635354900000|2021-10-27 17:15:00|12543.5|12483.5|12546.3|12486.3|12546.3|12486.3|12541.3|12481.3|0
1635355200000|2021-10-27 17:20:00|12546.1|12486.1|12521.3|12461.3|12546.3|12486.3|12506.3|12461.3|0
1635355500000|2021-10-27 17:25:00|12520.2|12460.2|12528.6|12468.6|12543.6|12504.1|12491.3|12446.3|1
1635355800000|2021-10-27 17:30:00|12530.9|12470.9|12532.9|12492.9|12537.9|12492.9|12528.2|12468.6|11
1635356100000|2021-10-27 17:35:00|12527.4|12503.4|12555.9|12495.9|12556.1|12503.5|12527.4|12495.7|1
1635356400000|2021-10-27 17:40:00|12556.1|12496.1|12580.9|12520.9|12581.1|12521.1|12556.1|12496.1|1
1635356700000|2021-10-27 17:45:00|12580.7|12520.7|12580.7|12520.7|12580.7|12520.7|12580.7|12520.7|0
1635357000000|2021-10-27 17:50:00|12578.4|12518.4|12562.5|12538.5|12578.4|12538.5|12558.4|12516.2|0
1635357300000|2021-10-27 17:55:00|12562.3|12538.3|12644.3|12584.3|12644.3|12600.7|12559.4|12528|93
1635422400000|2021-10-28 12:00:00|12623.1|12599.1|12658.5|12598.5|12685|12653.4|12623|12583.8|9
1635422700000|2021-10-28 12:05:00|12651|12611|12658.5|12598.5|12658.5|12611|12651|12596.2|0
1635423000000|2021-10-28 12:10:00|12648.3|12608.3|12643.5|12583.5|12660.4|12608.3|12643.5|12583.5|8
1635423300000|2021-10-28 12:15:00|12643.1|12583.1|12655.5|12595.5|12655.5|12595.5|12633|12583.1|1
1635423600000|2021-10-28 12:20:00|12650.5|12590.5|12648|12608|12650.5|12608|12648|12588|0
1635423900000|2021-10-28 12:25:00|12650.5|12610.5|12660.9|12600.9|12660.9|12610.5|12648|12600.9|4
1635424200000|2021-10-28 12:30:00|12660.7|12600.7|12658.4|12598.4|12660.7|12600.7|12658.4|12598.4|0
1635424500000|2021-10-28 12:35:00|12648.6|12588.6|12610.2|12550.2|12655.5|12595.5|12609.8|12549.8|41
1635424800000|2021-10-28 12:40:00|12614.8|12554.8|12554|12494|12615|12555|12554|12494|0
1635425100000|2021-10-28 12:45:00|12563.6|12503.6|12556.7|12496.7|12566.1|12506.1|12556.7|12496.7|0
1635425700000|2021-10-28 12:55:00|12554.2|12494.2|12530.7|12470.7|12559.2|12507.5|12515.7|12468.2|11
1635426000000|2021-10-28 13:00:00|12520.1|12480.1|12555.7|12495.7|12558|12498|12490.1|12450.1|9
1635426300000|2021-10-28 13:05:00|12558|12498|12570.5|12510.5|12573|12513|12558|12498|0
1635426600000|2021-10-28 13:10:00|12570.4|12510.4|12582.7|12522.7|12582.7|12522.7|12565.6|12505.6|1
1635426900000|2021-10-28 13:15:00|12582.9|12522.9|12591.1|12531.1|12591.1|12531.1|12580.4|12520.4|1
1635427200000|2021-10-28 13:20:00|12591.7|12531.7|12630.8|12570.8|12642.3|12582.3|12591.7|12531.7|5
1635427500000|2021-10-28 13:25:00|12635.4|12575.4|12614.6|12554.6|12635.4|12575.4|12614.4|12554.4|2
1635427800000|2021-10-28 13:30:00|12616.9|12556.9|12635.8|12575.8|12638.1|12578.1|12609.8|12549.8|0
1635428100000|2021-10-28 13:35:00|12638.1|12578.1|12600.3|12540.3|12638.1|12578.1|12597.7|12537.7|0
1635428400000|2021-10-28 13:40:00|12600|12540|12590.5|12530.5|12600|12551.3|12532.4|12508.4|25
1635428700000|2021-10-28 13:45:00|12590.1|12530.1|12628.3|12568.3|12630.8|12570.8|12590.1|12530.1|0
1635429000000|2021-10-28 13:50:00|12625.8|12565.8|12580.7|12520.7|12625.9|12565.9|12565.4|12510.9|6
1635429300000|2021-10-28 13:55:00|12580.1|12520.1|12575.1|12515.1|12600.1|12540.1|12570.1|12510.1|9
1635429600000|2021-10-28 14:00:00|12577.5|12517.5|12566.2|12506.2|12577.5|12517.5|12559.2|12499.2|9
1635429900000|2021-10-28 14:05:00|12563.9|12503.9|12564.3|12504.3|12564.3|12504.3|12563.9|12503.9|1
1635430200000|2021-10-28 14:10:00|12543.4|12483.4|12548.1|12488.1|12548.1|12488.1|12534|12474|2
1635430500000|2021-10-28 14:15:00|12550.4|12490.4|12490.3|12450.3|12552.7|12506|12488.2|12448.2|25
1635430800000|2021-10-28 14:20:00|12490.1|12450.1|12494.9|12434.9|12494.9|12456|12449.3|12411.1|17
1635431100000|2021-10-28 14:25:00|12497.2|12437.2|12494.5|12434.5|12497.2|12437.2|12489.9|12429.9|1
1635431400000|2021-10-28 14:30:00|12494.9|12434.9|12494.9|12434.9|12494.9|12434.9|12485.2|12425.2|4
1635431700000|2021-10-28 14:35:00|12485.8|12425.8|12486.2|12426.2|12499.9|12439.9|12485.8|12425.8|0
1635432000000|2021-10-28 14:40:00|12471.7|12411.7|12464.4|12404.4|12481.7|12421.7|12459.4|12399.4|0
1635432300000|2021-10-28 14:45:00|12466.9|12406.9|12486.2|12426.2|12493.2|12433.2|12466.7|12406.7|0
1635432600000|2021-10-28 14:50:00|12485.8|12425.8|12484.1|12424.1|12495.9|12435.9|12469.3|12409.3|1
1635432900000|2021-10-28 14:55:00|12481.6|12421.6|12464.3|12404.3|12486.6|12426.6|12464.3|12404.3|0
1635433200000|2021-10-28 15:00:00|12461.8|12401.8|12297|12237|12461.8|12401.8|12296.9|12236.9|6
1635433500000|2021-10-28 15:05:00|12296.9|12236.9|12319.5|12259.5|12319.5|12259.5|12270.2|12229.7|17
1635433800000|2021-10-28 15:10:00|12314.9|12254.9|12301.5|12277.5|12316.6|12277.5|12299.2|12239.7|10
1635434100000|2021-10-28 15:15:00|12301.7|12277.7|12369.9|12309.9|12369.9|12309.9|12299|12275|4
1635434400000|2021-10-28 15:20:00|12374.9|12314.9|12373.3|12313.3|12374.9|12314.9|12365.4|12305.4|2
1635434700000|2021-10-28 15:25:00|12373.5|12313.5|12358.9|12298.9|12377.5|12317.5|12358.9|12298.9|4
1635435000000|2021-10-28 15:30:00|12358.5|12298.5|12321.4|12261.4|12358.5|12298.5|12318.9|12258.9|0
1635435300000|2021-10-28 15:35:00|12336.4|12276.4|12363.9|12303.9|12364.1|12304.1|12336.4|12276.4|0
1635435600000|2021-10-28 15:40:00|12364.1|12304.1|12350.8|12290.8|12366.4|12319.6|12334.3|12290.5|0
1635435900000|2021-10-28 15:45:00|12355.3|12295.3|12344.1|12284.1|12355.3|12295.3|12338.7|12278.7|0
1635436200000|2021-10-28 15:50:00|12309.6|12285.6|12346|12286|12348.4|12288.4|12301.8|12259.6|5
1635436500000|2021-10-28 15:55:00|12346.1|12286.1|12337.1|12277.1|12346.1|12307.8|12327.2|12277.1|1
1635436800000|2021-10-28 16:00:00|12338.4|12278.4|12320.7|12260.7|12338.4|12278.4|12306.8|12246.8|0
1635437100000|2021-10-28 16:05:00|12323|12263|12312.5|12272.5|12323.4|12272.5|12312.5|12263|0
1635437400000|2021-10-28 16:10:00|12323.4|12263.4|12320.7|12260.7|12325.4|12273.6|12312.5|12260.7|1
1635437700000|2021-10-28 16:15:00|12321.8|12261.8|12319.5|12259.5|12324.3|12264.3|12319.5|12259.5|0
1635438000000|2021-10-28 16:20:00|12321.8|12261.8|12297.9|12237.9|12321.8|12261.8|12297.9|12237.9|0
1635438300000|2021-10-28 16:25:00|12295.6|12235.6|12262.4|12238.4|12317.2|12257.2|12262.4|12222.2|7
1635438600000|2021-10-28 16:30:00|12264.8|12240.8|12307.6|12247.6|12326.9|12266.9|12264.8|12234.7|6
1635438900000|2021-10-28 16:35:00|12312.2|12252.2|12290.5|12230.5|12312.2|12252.2|12290.1|12230.1|0
1635439200000|2021-10-28 16:40:00|12303|12243|12288|12228|12305.3|12245.3|12288|12228|0
1635439500000|2021-10-28 16:45:00|12285.5|12225.5|12255|12195|12287.8|12227.8|12255|12195|3
1635439800000|2021-10-28 16:50:00|12245.1|12185.1|12240.3|12180.3|12245.1|12185.1|12240.3|12180.3|0
1635440100000|2021-10-28 16:55:00|12245.2|12185.2|12240.3|12180.3|12245.2|12185.2|12240.3|12180.3|0
1635440400000|2021-10-28 17:00:00|12240.4|12180.4|12235.2|12175.2|12245.2|12185.2|12235.2|12175.2|0
1635441000000|2021-10-28 17:10:00|12236.3|12176.3|12254.9|12194.9|12254.9|12194.9|12236.3|12176.3|3
1635441300000|2021-10-28 17:15:00|12255|12195|12252.7|12192.7|12255.2|12195.2|12252.7|12192.7|1
1635441600000|2021-10-28 17:20:00|12262.7|12202.7|12277|12217|12277.2|12217.2|12255.4|12195.4|0
1635441900000|2021-10-28 17:25:00|12276.9|12216.9|12354.2|12294.2|12383.5|12323.5|12276.7|12216.7|1
1635442200000|2021-10-28 17:30:00|12351.9|12291.9|12346.9|12286.9|12351.9|12291.9|12324.7|12264.7|1
1635442500000|2021-10-28 17:35:00|12346.3|12286.3|12332.1|12272.1|12348.7|12288.7|12332.1|12272.1|0
1635442800000|2021-10-28 17:40:00|12333.1|12273.1|12344.8|12284.8|12349.6|12289.6|12333.1|12273.1|0
1635443100000|2021-10-28 17:45:00|12342.3|12282.3|12347.3|12287.3|12347.5|12287.5|12342.3|12282.3|1
1635443400000|2021-10-28 17:50:00|12349.8|12289.8|12359.3|12299.3|12366.8|12306.8|12346.6|12286.6|0
1635443700000|2021-10-28 17:55:00|12359.8|12299.8|12281.8|12221.8|12370|12310|12240.4|12183.9|4
1635508800000|2021-10-29 12:00:00|12367.8|12307.8|12360.7|12300.7|12367.8|12307.8|12345|12285|13
1635509100000|2021-10-29 12:05:00|12353.5|12293.5|12356.3|12296.3|12358.8|12298.8|12346.3|12286.3|10
1635509400000|2021-10-29 12:10:00|12358.8|12298.8|12353|12293|12381.9|12321.9|12348|12288|1
1635509700000|2021-10-29 12:15:00|12352.7|12292.7|12305.4|12245.4|12353|12293|12305.4|12245.4|11
1635510000000|2021-10-29 12:20:00|12307.7|12247.7|12230.5|12170.5|12307.7|12247.7|12230.5|12170.5|28
1635510300000|2021-10-29 12:25:00|12233|12173|12229.8|12169.8|12270.5|12210.5|12228.6|12168.6|63
1635510600000|2021-10-29 12:30:00|12232.3|12172.3|12254.8|12194.8|12254.8|12194.8|12232.3|12172.3|0
1635510900000|2021-10-29 12:35:00|12255.2|12195.2|12265|12205|12265|12205|12255.2|12195.2|0
1635511200000|2021-10-29 12:40:00|12272.5|12212.5|12260|12200|12272.5|12212.5|12260|12200|0
1635511500000|2021-10-29 12:45:00|12257.5|12197.5|12267.5|12207.5|12267.5|12207.5|12250|12190|0
1635511800000|2021-10-29 12:50:00|12270|12210|12247|12187|12270|12210|12246.4|12186.4|6
1635512100000|2021-10-29 12:55:00|12247.3|12187.3|12247|12187|12252|12192|12237.4|12177.4|0
1635512400000|2021-10-29 13:00:00|12249.5|12189.5|12263.9|12203.9|12277.4|12217.4|12249.5|12189.5|25
1635512700000|2021-10-29 13:05:00|12264|12204|12246.6|12186.6|12264|12204|12244.1|12184.1|12
1635513000000|2021-10-29 13:10:00|12249|12189|12258.3|12198.3|12264|12204|12249|12189|0
1635513300000|2021-10-29 13:15:00|12275.8|12215.8|12273.3|12213.3|12285.6|12225.6|12273.3|12213.3|0
1635513600000|2021-10-29 13:20:00|12275.8|12215.8|12273.3|12213.3|12275.8|12215.8|12270.8|12210.8|0
1635513900000|2021-10-29 13:25:00|12270.8|12210.8|12253.3|12213.3|12270.8|12218.2|12253.3|12208.3|0
1635514200000|2021-10-29 13:30:00|12255.8|12215.8|12255.8|12215.8|12255.8|12215.8|12255.8|12215.8|1
1635514500000|2021-10-29 13:35:00|12266.1|12206.1|12274.1|12214.1|12274.1|12214.1|12266.1|12206.1|2
1635514800000|2021-10-29 13:40:00|12271.6|12211.6|12269.1|12209.1|12271.6|12211.6|12269.1|12209.1|0
1635515100000|2021-10-29 13:45:00|12269.2|12209.2|12266.6|12206.6|12271.6|12211.6|12266.6|12206.6|0
1635515400000|2021-10-29 13:50:00|12266.5|12206.5|12269.1|12209.1|12269.1|12209.1|12264.1|12204.1|0
1635515700000|2021-10-29 13:55:00|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|12269.2|12209.2|0
1635516000000|2021-10-29 14:00:00|12269|12209|12284.2|12224.2|12291.7|12231.7|12261.9|12201.9|1
1635516300000|2021-10-29 14:05:00|12284|12224|12271.5|12211.5|12286.7|12226.7|12264.2|12204.2|1
1635516600000|2021-10-29 14:10:00|12271.6|12211.6|12271.6|12211.6|12271.6|12211.6|12271.6|12211.6|0
1635516900000|2021-10-29 14:15:00|12264.4|12204.4|12276.2|12216.2|12276.2|12216.2|12264.2|12204.2|0
1635517200000|2021-10-29 14:20:00|12273.4|12233.4|12276|12216|12283.1|12233.4|12273.4|12213.5|0
1635517500000|2021-10-29 14:25:00|12278.4|12218.4|12273.6|12233.6|12280.9|12233.6|12266.5|12213.7|0
1635517800000|2021-10-29 14:30:00|12283|12223|12266.5|12206.5|12283|12223|12266.5|12206.5|20
1635518100000|2021-10-29 14:35:00|12264.1|12204.1|12247.8|12223.8|12271.4|12226.2|12247.8|12204.1|11
1635518400000|2021-10-29 14:40:00|12250.3|12226.3|12278.6|12218.6|12278.6|12233.5|12250.3|12206.5|36
1635518700000|2021-10-29 14:45:00|12264|12224|12273.5|12233.5|12273.5|12233.5|12264|12224|0
1635519000000|2021-10-29 14:50:00|12281|12221|12281|12221|12281|12221|12281|12221|0
1635519300000|2021-10-29 14:55:00|12280.7|12220.7|12264.2|12204.2|12280.7|12220.7|12264.2|12204.2|0
1635519600000|2021-10-29 15:00:00|12264.3|12204.3|12264.3|12204.3|12264.3|12204.3|12264.3|12204.3|0
1635520500000|2021-10-29 15:15:00|12269.2|12209.2|12278.6|12218.6|12281.1|12221.1|12269.2|12209.2|0
1635520800000|2021-10-29 15:20:00|12278.5|12218.5|12265.7|12205.7|12278.5|12218.5|12264.3|12204.3|1
1635521100000|2021-10-29 15:25:00|12265.9|12205.9|12264.5|12204.5|12265.9|12205.9|12264.5|12204.5|0
1635521400000|2021-10-29 15:30:00|12254.2|12194.2|12255.9|12195.9|12255.9|12195.9|12253.5|12193.5|4
1635521700000|2021-10-29 15:35:00|12253.5|12193.5|12263.3|12203.3|12263.3|12203.3|12246.3|12186.3|0
1635522000000|2021-10-29 15:40:00|12265.8|12205.8|12265.8|12205.8|12265.8|12205.8|12265.8|12205.8|0
1635522900000|2021-10-29 15:55:00|12265|12205|12266.1|12206.1|12266.3|12206.3|12265|12205|1
1635523500000|2021-10-29 16:05:00|12266.8|12206.8|12262.3|12202.3|12266.8|12206.8|12262.1|12202.1|0
1635523800000|2021-10-29 16:10:00|12262.5|12202.5|12267.3|12207.3|12267.3|12207.3|12262.5|12202.5|0
1635524100000|2021-10-29 16:15:00|12282.1|12222.1|12284.9|12224.9|12284.9|12224.9|12282.1|12222.1|6
1635524400000|2021-10-29 16:20:00|12277.4|12217.4|12262.5|12202.5|12277.4|12217.4|12262.5|12202.5|0
1635525000000|2021-10-29 16:30:00|12263.9|12203.9|12263|12203|12265.4|12205.4|12259|12199|1
1635525300000|2021-10-29 16:35:00|12263.4|12203.4|12258.3|12198.3|12265.4|12205.4|12258.3|12198.3|0
1635525600000|2021-10-29 16:40:00|12258.4|12198.4|12285.2|12225.2|12285.2|12225.2|12258.4|12198.4|0
1635525900000|2021-10-29 16:45:00|12275.9|12215.9|12295.1|12235.1|12306.9|12246.9|12275.9|12215.9|0
1635526500000|2021-10-29 16:55:00|12290.4|12230.4|12307.4|12247.4|12312.4|12252.4|12290.4|12230.4|0
1635526800000|2021-10-29 17:00:00|12307.2|12247.2|12296.7|12236.7|12307.2|12247.2|12289.2|12229.2|0
1635527100000|2021-10-29 17:05:00|12299.2|12239.2|12294.1|12234.1|12299.7|12239.7|12294.1|12234.1|0
1635527400000|2021-10-29 17:10:00|12293.9|12233.9|12283.3|12223.3|12301|12241|12283.3|12223.3|0
1635527700000|2021-10-29 17:15:00|12283.5|12223.5|12293.8|12233.8|12303.3|12243.3|12283.5|12223.5|1
1635528000000|2021-10-29 17:20:00|12298.5|12238.5|12293.8|12233.8|12298.5|12238.5|12293.8|12233.8|0
1635528300000|2021-10-29 17:25:00|12286.3|12226.3|12305.8|12245.8|12330.7|12270.7|12282.1|12222.1|0
1635528600000|2021-10-29 17:30:00|12301.1|12241.1|12316.6|12256.6|12317.3|12257.3|12293.6|12233.6|1
1635528900000|2021-10-29 17:35:00|12317.8|12257.8|12319.7|12259.7|12319.7|12259.7|12317.8|12257.8|0
1635529200000|2021-10-29 17:40:00|12322.5|12262.5|12313.5|12253.5|12330.2|12270.2|12313.5|12253.5|2
1635530100000|2021-10-29 17:55:00|12308.8|12248.8|12299.5|12239.5|12308.8|12248.8|12297.1|12237.1|0
1635768000000|2021-11-01 12:00:00|12311|12251|12346|12286|12353.5|12324|12311|12251|21
1635768300000|2021-11-01 12:05:00|12343.5|12283.5|12335.9|12295.9|12348.5|12296|12333.5|12283.5|0
1635768600000|2021-11-01 12:10:00|12330.9|12275.9|12330.9|12270.9|12330.9|12275.9|12328.5|12268.5|5
1635768900000|2021-11-01 12:15:00|12323.4|12263.4|12316|12256|12323.4|12293.9|12311|12251|7
1635769200000|2021-11-01 12:20:00|12315.9|12255.9|12311|12251|12316|12256|12308.5|12248.5|3
1635769500000|2021-11-01 12:25:00|12311.1|12251.1|12311|12251|12311.1|12286.4|12310.4|12251|5
1635769800000|2021-11-01 12:30:00|12308.5|12248.5|12310.9|12250.9|12311|12256|12296|12248.5|0
1635770100000|2021-11-01 12:35:00|12311|12251|12287.9|12263.9|12318.4|12270.9|12287.9|12246|4
1635770400000|2021-11-01 12:40:00|12282.9|12258.9|12291|12231|12291|12258.9|12258|12231|17
1635770700000|2021-11-01 12:45:00|12293.5|12233.5|12293.5|12233.5|12293.5|12233.5|12293.5|12233.5|0
1635771000000|2021-11-01 12:50:00|12286|12246|12286|12246|12286|12246|12286|12246|1
1635771300000|2021-11-01 12:55:00|12286.1|12246.1|12303.5|12243.5|12313.5|12253.5|12286.1|12241|1
1635771600000|2021-11-01 13:00:00|12325.8|12265.8|12300.9|12260.9|12328.4|12268.4|12300.9|12253.4|2
1635771900000|2021-11-01 13:05:00|12298.4|12258.4|12275.4|12251.4|12305.9|12263.9|12272.9|12245.9|3
1635772200000|2021-11-01 13:10:00|12272.9|12248.9|12253|12229|12272.9|12248.9|12253|12229|8
1635772500000|2021-11-01 13:15:00|12293.3|12233.3|12313.4|12253.4|12313.4|12260.9|12288.5|12228.5|5
1635772800000|2021-11-01 13:20:00|12330.9|12270.9|12348.3|12288.3|12348.4|12288.4|12318.4|12270.9|6
1635773100000|2021-11-01 13:25:00|12348.4|12288.4|12335.8|12295.8|12350.8|12300.8|12333.3|12288.3|9
1635773400000|2021-11-01 13:30:00|12343.4|12283.4|12335.8|12295.8|12343.4|12298.8|12320.3|12283.3|2
1635773700000|2021-11-01 13:35:00|12340.8|12300.8|12323.3|12283.3|12345.8|12303.3|12320.3|12273.3|5
1635774000000|2021-11-01 13:40:00|12317.8|12293.8|12327.8|12303.8|12333.3|12303.8|12317.8|12283.3|5
1635774300000|2021-11-01 13:45:00|12333.3|12293.3|12315.3|12291.3|12333.3|12293.8|12315.3|12288.3|1
1635774600000|2021-11-01 13:50:00|12310.3|12286.3|12310.3|12286.3|12310.3|12286.3|12310.3|12286.3|1
1635774900000|2021-11-01 13:55:00|12338.2|12298.2|12338.3|12278.3|12348.3|12303.3|12335.8|12278.3|17
1635775200000|2021-11-01 14:00:00|12310.3|12286.3|12340.8|12300.8|12348.3|12306.3|12310.3|12278.3|7
1635775500000|2021-11-01 14:05:00|12348.3|12288.3|12335.8|12295.8|12350.8|12300.8|12322.8|12285.8|4
1635775800000|2021-11-01 14:10:00|12338.3|12278.3|12325.8|12285.8|12343.3|12290.8|12312.8|12273.3|4
1635776100000|2021-11-01 14:15:00|12323.3|12283.3|12335.8|12275.8|12338.3|12293.8|12310.3|12268.3|5
1635776400000|2021-11-01 14:20:00|12333.3|12273.3|12300.3|12276.3|12333.3|12278.9|12300.3|12260.8|3
1635776700000|2021-11-01 14:25:00|12297.8|12273.8|12320.8|12280.8|12328.3|12281.3|12297.8|12268.3|5
1635777000000|2021-11-01 14:30:00|12328.3|12268.3|12333.3|12273.3|12333.3|12288.3|12320.8|12268.3|3
1635777300000|2021-11-01 14:35:00|12325.8|12285.8|12343.3|12283.3|12345.8|12313.8|12322.8|12283.3|8
1635777600000|2021-11-01 14:40:00|12345.8|12285.8|12340.8|12280.8|12348.3|12288.3|12335.8|12275.8|3
1635777900000|2021-11-01 14:45:00|12343.3|12283.3|12340.8|12280.8|12345.8|12285.8|12335.8|12275.8|1
1635778200000|2021-11-01 14:50:00|12345.8|12285.8|12330.7|12290.7|12348.2|12290.7|12330.7|12283.2|2
1635778500000|2021-11-01 14:55:00|12333.2|12293.2|12333.3|12273.3|12335.8|12293.2|12318.3|12270.8|1
1635778800000|2021-11-01 15:00:00|12320.8|12280.8|12290.3|12266.3|12338.3|12286.3|12290.3|12266.3|9
1635779400000|2021-11-01 15:10:00|12295.3|12271.3|12297.8|12273.8|12297.8|12273.8|12295.3|12271.3|4
1635780000000|2021-11-01 15:20:00|12303.3|12263.3|12297.8|12273.8|12303.3|12273.8|12297.8|12263.3|1
1635780600000|2021-11-01 15:30:00|12303.3|12263.3|12297.8|12273.8|12303.3|12273.8|12290.3|12263.3|2
1635780900000|2021-11-01 15:35:00|12297.7|12273.7|12292.8|12268.8|12313.3|12276.2|12290.3|12250.8|4
1635781200000|2021-11-01 15:40:00|12292.7|12268.7|12292.7|12268.7|12292.7|12268.7|12292.7|12268.7|0
1635781500000|2021-11-01 15:45:00|12297.7|12273.7|12297.7|12273.7|12300.2|12276.2|12297.7|12273.7|2
1635782100000|2021-11-01 15:55:00|12290.2|12266.2|12287.6|12263.6|12292.7|12268.7|12287.6|12263.6|6
1635782400000|2021-11-01 16:00:00|12292.6|12268.6|12292.6|12268.6|12292.6|12268.6|12292.6|12268.6|0
1635783000000|2021-11-01 16:10:00|12282.6|12258.6|12235.2|12211.2|12285.7|12258.6|12235.2|12211.2|25
1635783300000|2021-11-01 16:15:00|12232.7|12208.7|12232.7|12208.7|12232.7|12208.7|12230.2|12206.2|1
1635783600000|2021-11-01 16:20:00|12238.2|12198.2|12182.8|12158.8|12238.2|12203.7|12170.4|12138.4|39
1635783900000|2021-11-01 16:25:00|12185.3|12161.3|12190.3|12166.3|12192.8|12168.8|12185.3|12161.3|2
1635784200000|2021-11-01 16:30:00|12192.8|12168.8|12197.8|12173.8|12203.3|12173.8|12187.8|12163.3|5
1635784800000|2021-11-01 16:40:00|12203.3|12163.3|12203.3|12163.3|12203.3|12163.3|12203.2|12163.2|3
1635785100000|2021-11-01 16:45:00|12192.8|12168.8|12198.3|12158.3|12208.3|12168.8|12187.8|12143.3|1
1635785400000|2021-11-01 16:50:00|12195.8|12155.8|12198.3|12138.3|12203.3|12155.8|12190.8|12138.3|0
1635785700000|2021-11-01 16:55:00|12203.3|12143.3|12185.3|12161.3|12203.3|12161.3|12177.8|12143.3|1
1635786000000|2021-11-01 17:00:00|12185.8|12145.8|12188.3|12148.3|12188.3|12148.3|12185.8|12145.8|4
1635786300000|2021-11-01 17:05:00|12190.8|12150.8|12175.3|12151.3|12190.8|12153.8|12175.3|12148.3|0
1635786600000|2021-11-01 17:10:00|12172.8|12148.8|12158.2|12118.2|12172.8|12148.8|12132.8|12103.3|16
1635786900000|2021-11-01 17:15:00|12147.8|12123.8|12157.7|12133.7|12160.2|12136.2|12140.2|12116.2|10
1635787200000|2021-11-01 17:20:00|12160.2|12136.2|12195.6|12155.6|12203.2|12155.6|12160.2|12133.2|3
1635787500000|2021-11-01 17:25:00|12193.1|12153.1|12243.1|12183.1|12255.5|12203.6|12170.2|12135.6|45
1635787800000|2021-11-01 17:30:00|12240.6|12180.6|12230.6|12170.6|12253|12208|12230.6|12170.6|1
1635788100000|2021-11-01 17:35:00|12228.1|12168.1|12230.6|12170.6|12230.6|12170.6|12225.6|12165.6|0
1635788400000|2021-11-01 17:40:00|12238.1|12178.1|12233.1|12173.1|12243.1|12208.5|12230.6|12170.6|6
1635788700000|2021-11-01 17:45:00|12230.6|12170.6|12243|12203|12243|12203|12220.6|12165.6|2
1635789000000|2021-11-01 17:50:00|12245.5|12205.5|12245.5|12185.5|12250.5|12223.5|12225|12170.6|10
1635789300000|2021-11-01 17:55:00|12243.1|12183.1|12250.5|12190.5|12250.5|12216|12238|12178|9
1635854400000|2021-11-02 12:00:00|12219.7|12179.7|12252.1|12212.1|12282.1|12225.3|12211.7|12179.7|28
1635854700000|2021-11-02 12:05:00|12234.2|12210.2|12254.1|12230.1|12254.6|12230.1|12234.2|12210.2|4
1635855000000|2021-11-02 12:10:00|12299.7|12239.7|12309.7|12249.7|12334.7|12274.7|12282.2|12237.2|12
1635855300000|2021-11-02 12:15:00|12312.2|12252.2|12277.2|12217.2|12312.2|12252.2|12277.2|12217.2|0
1635855600000|2021-11-02 12:20:00|12279.7|12219.7|12312.2|12252.2|12319.7|12259.7|12266.7|12219.7|7
1635855900000|2021-11-02 12:25:00|12309.7|12249.7|12257.2|12197.2|12312.2|12252.2|12249.3|12194.8|3
1635856200000|2021-11-02 12:30:00|12242.2|12202.2|12294.7|12234.7|12294.7|12244.7|12242.2|12202.2|2
1635856500000|2021-11-02 12:35:00|12287.2|12247.2|12309.2|12285.2|12319.7|12285.2|12284.2|12234.7|3
1635856800000|2021-11-02 12:40:00|12312.3|12252.3|12299.8|12239.8|12314.7|12254.8|12266.8|12237.3|5
1635857100000|2021-11-02 12:45:00|12304.7|12244.7|12304.7|12244.7|12304.7|12244.7|12304.7|12244.7|1
1635857400000|2021-11-02 12:50:00|12297.2|12257.2|12297.2|12257.2|12307.2|12259.7|12294.7|12242.3|0
1635857700000|2021-11-02 12:55:00|12304.7|12244.7|12284.8|12244.8|12307.2|12259.7|12284.8|12242.3|0
1635858000000|2021-11-02 13:00:00|12282.2|12242.2|12227.3|12187.3|12282.3|12247.8|12224.3|12187.3|11
1635858300000|2021-11-02 13:05:00|12269.8|12209.8|12274.8|12214.8|12279.8|12219.8|12264.8|12204.8|10
1635858600000|2021-11-02 13:10:00|12277.3|12217.3|12289.8|12229.8|12289.8|12229.8|12277.3|12217.3|1
1635858900000|2021-11-02 13:15:00|12287.3|12227.3|12287.3|12227.3|12287.3|12227.3|12287.3|12227.3|1
1635859200000|2021-11-02 13:20:00|12284.8|12224.8|12274.8|12214.8|12284.8|12224.8|12274.8|12214.8|0
1635859500000|2021-11-02 13:25:00|12277.3|12217.3|12206.9|12182.9|12277.3|12217.3|12206.9|12182.9|14
1635859800000|2021-11-02 13:30:00|12204.4|12180.4|12214.9|12154.9|12214.9|12180.4|12204.4|12147.4|6
1635860100000|2021-11-02 13:35:00|12212.5|12152.5|12214.9|12154.9|12214.9|12154.9|12212.5|12152.5|1
1635860400000|2021-11-02 13:40:00|12210|12150|12185|12145|12210|12150|12184.9|12139.9|2
1635860700000|2021-11-02 13:45:00|12184.9|12144.9|12117|12093|12187.4|12155.4|12112.6|12065.1|18
1635861000000|2021-11-02 13:50:00|12112.6|12072.6|12110.1|12070.1|12125.1|12078.1|12097.1|12062.6|5
1635861300000|2021-11-02 13:55:00|12099.6|12075.6|12117.6|12077.6|12137.6|12077.6|12092.1|12068.1|13
1635861600000|2021-11-02 14:00:00|12115.1|12075.1|12042.1|12018.1|12115.1|12075.6|12042.1|12018.1|33
1635861900000|2021-11-02 14:05:00|12035.1|11995.1|12027.7|11967.7|12045.2|12000.6|11987.2|11963.2|65
1635862200000|2021-11-02 14:10:00|12025.2|11965.2|12007.7|11967.7|12025.2|11972.7|11987.2|11963.2|1
1635862500000|2021-11-02 14:15:00|12005.2|11965.2|11992.2|11968.2|12007.7|11970.7|11989.7|11965.2|17
1635862800000|2021-11-02 14:20:00|12005.2|11965.2|11987.2|11963.2|12007.7|11978.2|11987.2|11963.2|7
1635863100000|2021-11-02 14:25:00|12005.1|11965.1|11974.7|11950.7|12005.2|11978.2|11974.7|11945.2|31
1635863400000|2021-11-02 14:30:00|11979.7|11955.7|11967.2|11943.2|11979.7|11955.7|11967.2|11943.2|14
1635863700000|2021-11-02 14:35:00|11962.2|11938.2|11972.3|11948.3|11977.2|11953.2|11962.2|11938.2|9
1635864000000|2021-11-02 14:40:00|11974.8|11950.8|11987.3|11963.3|12022.8|11985.8|11972.3|11948.3|8
1635864300000|2021-11-02 14:45:00|12010.1|11970.1|11999.8|11975.8|12014.8|11990.8|11994.8|11965.3|15
1635864600000|2021-11-02 14:50:00|12015.2|11975.2|12027.8|11987.8|12027.8|11987.8|12015.2|11975.2|2
1635864900000|2021-11-02 14:55:00|12027.3|12003.3|12077.8|12017.8|12080.3|12020.3|12019.8|11990.3|6
1635865200000|2021-11-02 15:00:00|12075.3|12015.3|12025.3|11965.3|12080.3|12027.9|12022.8|11965.3|8
1635865500000|2021-11-02 15:05:00|12012.8|11972.8|12012.3|11988.3|12012.8|11988.3|12009.8|11972.8|2
1635865800000|2021-11-02 15:10:00|12009.8|11985.8|11985.4|11945.4|12009.8|11985.8|11969.9|11945.3|4
1635866100000|2021-11-02 15:15:00|11974.9|11950.9|11985.4|11945.4|11985.4|11950.9|11972.4|11945.4|2
1635866400000|2021-11-02 15:20:00|11984.8|11960.8|11969.9|11945.9|11985.4|11960.8|11969.9|11945.4|2
1635866700000|2021-11-02 15:25:00|11967.4|11943.4|11992.4|11968.4|11994.9|11970.9|11967.4|11943.4|2
1635867000000|2021-11-02 15:30:00|11997.4|11973.4|12047.9|11987.9|12055.4|12010.4|11997.4|11973.4|13
1635867300000|2021-11-02 15:35:00|12052.9|11992.9|12052.9|12012.9|12070.4|12012.9|12047.9|11992.9|0
1635867600000|2021-11-02 15:40:00|12067.9|12007.9|12065.4|12005.4|12067.9|12010.4|12045.4|11997.9|1
1635867900000|2021-11-02 15:45:00|12060.4|12000.4|12034.9|12010.9|12070.4|12023.4|12034.9|12000.4|4
1635868200000|2021-11-02 15:50:00|12037.9|11997.9|12024.9|12000.9|12037.9|12005.9|12022.4|11995.4|1
1635868500000|2021-11-02 15:55:00|12029.9|12005.9|12045.5|12005.5|12045.5|12016|12029.9|12005.5|5
1635868800000|2021-11-02 16:00:00|12048|12008|12048|12008|12055.5|12023.5|12043|11990.5|8
1635869100000|2021-11-02 16:05:00|12055.5|11995.5|12040.5|12000.5|12055.5|12021|12035|11995.5|4
1635869400000|2021-11-02 16:10:00|12030|12006|12035.5|11995.5|12040.5|12006|12020.1|11990.6|4
1635869700000|2021-11-02 16:15:00|12025|12001|12005|11981|12033|12001|12000|11975.5|6
1635870000000|2021-11-02 16:20:00|12002.5|11978.5|11972.6|11948.6|12010.5|11978.5|11967.6|11943.6|12
1635870300000|2021-11-02 16:25:00|11967.7|11943.7|11958.2|11898.2|11980.6|11946|11920.2|11896.2|87
1635870600000|2021-11-02 16:30:00|11955.7|11895.7|11925.2|11901.2|11958.1|11901.2|11900.2|11868.2|90
1635870900000|2021-11-02 16:35:00|11917.7|11893.7|11925.2|11901.2|11925.2|11901.2|11917.7|11893.7|8
1635871200000|2021-11-02 16:40:00|11927.6|11903.6|11955.7|11895.7|11955.7|11903.7|11920.2|11883.2|22
1635871500000|2021-11-02 16:45:00|11935.7|11898.2|11958.2|11898.2|11958.2|11918.6|11925.2|11890.6|5
1635871800000|2021-11-02 16:50:00|11955.7|11895.7|11945.7|11905.7|11960.7|11911.3|11932.7|11895.7|1
1635872100000|2021-11-02 16:55:00|11945.8|11905.8|11932.8|11908.8|11945.8|11916.2|11930.3|11905.8|3
1635872400000|2021-11-02 17:00:00|11932.7|11908.7|11935.3|11911.3|11935.3|11911.3|11932.7|11908.7|4
1635872700000|2021-11-02 17:05:00|11932.8|11908.8|11932.8|11908.8|11932.8|11908.8|11927.8|11903.8|2
1635873000000|2021-11-02 17:10:00|11930.3|11906.3|11955.7|11915.7|11955.7|11915.7|11930.3|11906.3|4
1635873300000|2021-11-02 17:15:00|11955.8|11915.8|11945.8|11905.8|11955.8|11921.3|11927.8|11903.8|3
1635873600000|2021-11-02 17:20:00|11942.8|11918.8|11935.3|11911.3|11945.8|11918.8|11935.3|11905.8|1
1635873900000|2021-11-02 17:25:00|11932.8|11908.8|11960.9|11920.9|11965.9|11933.9|11932.8|11900.9|28
1635874200000|2021-11-02 17:30:00|11960.8|11920.8|11932.9|11908.9|11960.8|11928.9|11932.9|11908.9|23
1635874500000|2021-11-02 17:35:00|11937.9|11913.9|11912.8|11888.8|11937.9|11913.9|11912.8|11888.8|15
1635874800000|2021-11-02 17:40:00|11913.4|11873.4|11880.4|11856.4|11913.4|11873.4|11867.9|11840.9|26
1635875100000|2021-11-02 17:45:00|11875.3|11851.3|11853.4|11813.4|11875.4|11851.4|11853.4|11805.9|16
1635875400000|2021-11-02 17:50:00|11880.7|11820.7|11883.4|11843.4|11885.9|11858.9|11870.3|11813.4|21
1635875700000|2021-11-02 17:55:00|11883.3|11843.3|11846|11786|11890.9|11856.4|11846|11786|38
1635940800000|2021-11-03 12:00:00|11889.4|11829.4|11743.9|11719.9|11889.4|11829.4|11729|11699.5|85
1635941100000|2021-11-03 12:05:00|11749.5|11709.5|11734.4|11694.4|11754.4|11715|11711.5|11687.5|14
1635941400000|2021-11-03 12:10:00|11728.9|11704.9|11764.4|11704.4|11769.4|11737.4|11728.9|11694.5|14
1635941700000|2021-11-03 12:15:00|11764.5|11704.5|11711.4|11687.4|11769.3|11717|11711.4|11687.4|10
1635942000000|2021-11-03 12:20:00|11711.1|11687.1|11718.9|11694.9|11724.5|11694.9|11694|11670|9
1635942300000|2021-11-03 12:25:00|11724.5|11684.5|11718.9|11694.9|11731.4|11707.4|11718.9|11684.5|2
1635942600000|2021-11-03 12:30:00|11721.4|11697.4|11706.4|11682.4|11721.4|11697.4|11699.1|11675.1|11
1635942900000|2021-11-03 12:35:00|11706.5|11682.5|11713.9|11689.9|11719.5|11692.4|11704|11679.5|17
1635943200000|2021-11-03 12:40:00|11714.2|11690.2|11711.4|11687.4|11721.5|11697.5|11709|11685|14
1635943500000|2021-11-03 12:45:00|11708.9|11684.9|11708.9|11684.9|11708.9|11684.9|11708.9|11684.9|3
1635943800000|2021-11-03 12:50:00|11701.5|11677.5|11709.5|11669.5|11709.6|11680.1|11699.1|11669.5|19
1635944100000|2021-11-03 12:55:00|11704|11680|11701.6|11677.6|11706.6|11682.6|11701.6|11677.6|11
1635944400000|2021-11-03 13:00:00|11694.3|11670.3|11719|11695|11724.5|11695|11694|11670|22
1635944700000|2021-11-03 13:05:00|11724.5|11684.5|11704.1|11680.1|11724.5|11685.1|11704.1|11674.6|13
1635945000000|2021-11-03 13:10:00|11706.6|11682.6|11714.1|11690.1|11714.1|11690.1|11701.6|11677.6|15
1635945300000|2021-11-03 13:15:00|11709.1|11685.1|11704.1|11680.1|11714.7|11685.1|11704.1|11669.6|16
1635945600000|2021-11-03 13:20:00|11709.7|11669.7|11689.2|11665.2|11709.7|11675.2|11689.2|11665.2|7
1635945900000|2021-11-03 13:25:00|11686.7|11662.7|11676.6|11652.6|11686.7|11662.7|11671.6|11647.6|38
1635946200000|2021-11-03 13:30:00|11674.8|11634.8|11651.6|11627.6|11684.6|11637.1|11641.7|11617.7|20
1635946500000|2021-11-03 13:35:00|11656.5|11632.5|11664.2|11640.2|11666.7|11642.7|11656.5|11632.5|13
1635946800000|2021-11-03 13:40:00|11666.7|11642.7|11681.7|11657.7|11689.7|11665.2|11666.7|11642.7|7
1635947100000|2021-11-03 13:45:00|11671.7|11647.7|11641.8|11617.8|11674.2|11650.2|11641.7|11617.7|22
1635947400000|2021-11-03 13:50:00|11651.8|11627.8|11659.3|11635.3|11659.3|11635.3|11651.8|11627.8|6
1635947700000|2021-11-03 13:55:00|11661.7|11637.7|11659.2|11635.2|11666.8|11642.8|11654.3|11617.3|9
1635948000000|2021-11-03 14:00:00|11644.2|11620.2|11641.7|11617.7|11644.2|11620.2|11641.7|11617.7|9
1635948300000|2021-11-03 14:05:00|11639.3|11615.3|11659.4|11635.4|11659.4|11635.4|11639.3|11615.3|17
1635948600000|2021-11-03 14:10:00|11664.3|11640.3|11694.9|11634.9|11694.9|11645.6|11664.3|11634.9|15
1635948900000|2021-11-03 14:15:00|11687.3|11647.3|11747.5|11687.5|11755|11695|11674.3|11634.9|14
1635949200000|2021-11-03 14:20:00|11749.9|11689.9|11664.4|11640.4|11749.9|11689.9|11664.4|11635|20
1635949500000|2021-11-03 14:25:00|11694.6|11634.6|11666.9|11642.9|11707.4|11665.5|11659.6|11629.9|11
1635949800000|2021-11-03 14:30:00|11664.4|11640.4|11692.4|11632.4|11705|11673|11654.4|11619.8|21
1635950100000|2021-11-03 14:35:00|11687.4|11627.4|11707.5|11647.5|11707.5|11679.9|11681.8|11622.4|9
1635950400000|2021-11-03 14:40:00|11706.9|11682.9|11747.5|11687.5|11747.5|11692.9|11706.9|11657.4|5
1635950700000|2021-11-03 14:45:00|11745.1|11685.1|11787.4|11727.4|11787.4|11762.9|11717.1|11680.1|16
1635951000000|2021-11-03 14:50:00|11787.5|11727.5|11802.4|11742.4|11802.4|11747.5|11759.6|11725.1|12
1635951300000|2021-11-03 14:55:00|11802.5|11742.5|11855.1|11815.1|11870|11828|11779.6|11740.1|12
1635951600000|2021-11-03 15:00:00|11855|11815|11862.6|11802.6|11867.7|11833|11855|11802.6|8
1635951900000|2021-11-03 15:05:00|11865.1|11805.1|11824.6|11800.6|11865.1|11830.5|11824.6|11790.1|7
1635952200000|2021-11-03 15:10:00|11809.5|11785.5|11827.6|11787.6|11840.1|11788.1|11809.5|11779.8|14
1635952500000|2021-11-03 15:15:00|11828|11788|11912.6|11872.6|11965.1|11917.6|11828|11788|76
1635952800000|2021-11-03 15:20:00|11915.1|11875.1|11952.7|11912.7|11965.1|11912.7|11909.6|11870.1|13
1635953100000|2021-11-03 15:25:00|11950.3|11910.3|11960.1|11900.1|11970|11940.6|11932.2|11887.6|22
1635953400000|2021-11-03 15:30:00|11947.6|11907.6|11927.6|11887.6|11947.6|11910.6|11889.7|11859.9|7
1635953700000|2021-11-03 15:35:00|11940.1|11880.1|11924.6|11900.6|11957.7|11905.9|11924.6|11880.1|2
1635954000000|2021-11-03 15:40:00|11927|11903|11949.6|11925.6|11965.2|11938.1|11927|11897.6|11
1635954300000|2021-11-03 15:45:00|11947.9|11907.9|11945.2|11905.2|11960.2|11910.1|11945.2|11900.1|3
1635954600000|2021-11-03 15:50:00|11945.1|11905.1|11955.3|11895.3|11955.3|11905.8|11927.3|11895.3|3
1635954900000|2021-11-03 15:55:00|11942.8|11902.8|11907.2|11883.2|11943.1|11902.8|11907.2|11875.2|0
1635955200000|2021-11-03 16:00:00|11910.3|11870.3|11939.8|11915.8|11970.3|11922.7|11897.3|11870.3|14
1635955500000|2021-11-03 16:05:00|11932.5|11908.5|11939.8|11915.8|11942.3|11918.3|11932.3|11908.3|10
1635955800000|2021-11-03 16:10:00|11937.4|11913.4|11937.3|11913.3|11937.4|11913.4|11937.3|11913.3|1
1635956100000|2021-11-03 16:15:00|11937.4|11913.4|11942.4|11918.4|11942.4|11918.4|11932.4|11908.4|2
1635956400000|2021-11-03 16:20:00|11939.9|11915.9|11932.4|11908.4|11939.9|11915.9|11932.4|11908.4|4
1635956700000|2021-11-03 16:25:00|11932.3|11908.3|11922.8|11862.8|11932.3|11908.3|11922.4|11862.8|6
1635957000000|2021-11-03 16:30:00|11918|11858|11857.3|11833.3|11920.3|11867.8|11857.3|11820.3|9
1635957300000|2021-11-03 16:35:00|11857.4|11833.4|11867.3|11843.3|11867.3|11843.3|11857.4|11833.4|4
1635957600000|2021-11-03 16:40:00|11869.8|11845.8|11902.9|11862.9|11907.9|11862.9|11869.8|11845.8|6
1635957900000|2021-11-03 16:45:00|11920.2|11860.2|11900|11876|11930.4|11878.5|11900|11860.2|3
1635958200000|2021-11-03 16:50:00|11905.8|11845.8|11867.4|11843.4|11907.9|11855.9|11864.9|11840.9|3
1635958500000|2021-11-03 16:55:00|11867.3|11843.3|11902.9|11862.9|11910.4|11862.9|11862.4|11838.4|4
1635958800000|2021-11-03 17:00:00|11900.5|11840.5|11900.4|11840.4|11903|11843|11892.9|11832.9|4
1635959100000|2021-11-03 17:05:00|11898|11838|11892.5|11868.5|11942.9|11900.9|11892.5|11838|16
1635959400000|2021-11-03 17:10:00|11890|11866|11892.5|11868.5|11910.3|11873.4|11887.5|11863.5|8
1635959700000|2021-11-03 17:15:00|11895|11871|11892.5|11868.5|11895|11871|11890.1|11866.1|1
1635960000000|2021-11-03 17:20:00|11885.1|11861.1|11878|11838|11927.8|11871.1|11878|11830.5|13
1635960300000|2021-11-03 17:25:00|11880.6|11820.6|11890.5|11830.5|11910.6|11865.6|11850.1|11805.5|25
1635960600000|2021-11-03 17:30:00|11897.8|11837.8|11898|11838|11903|11843|11862.5|11818|3
1635960900000|2021-11-03 17:35:00|11903|11843|11905.6|11845.6|11905.6|11845.6|11893.1|11833.1|4
1635961200000|2021-11-03 17:40:00|11903.1|11843.1|11915.6|11855.6|11915.6|11855.6|11898.1|11838.1|3
1635961500000|2021-11-03 17:45:00|11910.7|11850.7|11878.1|11838.1|11918.1|11876.1|11878.1|11830.6|4
1635961800000|2021-11-03 17:50:00|11890.5|11830.5|11863.1|11823.1|11893.2|11838.2|11863.1|11818.1|5
1635962100000|2021-11-03 17:55:00|11878.1|11818.1|11893.1|11833.1|11898.1|11838.1|11860.4|11803.1|4
1636027200000|2021-11-04 12:00:00|11908.6|11848.6|11911.3|11851.3|11958.5|11898.5|11908.6|11848.6|17
1636027500000|2021-11-04 12:05:00|11908.9|11848.9|11868|11844|11911.3|11859.3|11868|11833.5|1
1636027800000|2021-11-04 12:10:00|11867.9|11843.9|11895.8|11855.8|11903.1|11855.8|11867.9|11840.7|5
1636028100000|2021-11-04 12:15:00|11893.4|11853.4|11888.8|11828.8|11898.4|11853.4|11886.4|11826.4|5
1636028400000|2021-11-04 12:20:00|11871.3|11831.3|11850.8|11826.8|11871.3|11831.3|11850.8|11826.4|0
1636028700000|2021-11-04 12:25:00|11868.8|11828.8|11866.4|11826.4|11868.8|11828.8|11866.4|11826.4|5
1636029000000|2021-11-04 12:30:00|11863.9|11823.9|11873.8|11813.8|11873.8|11826.4|11856.5|11809.2|1
1636029300000|2021-11-04 12:35:00|11863.2|11839.2|11863.2|11839.2|11863.2|11839.2|11863.2|11839.2|0
1636029600000|2021-11-04 12:40:00|11873.8|11813.8|11873.8|11813.8|11873.8|11821.8|11845.8|11808.9|3
1636030200000|2021-11-04 12:50:00|11873.9|11813.9|11873.9|11813.9|11873.9|11813.9|11873.9|11813.9|0
1636030500000|2021-11-04 12:55:00|11881.1|11821.1|11845.9|11821.9|11881.4|11824.4|11843.4|11814|3
1636030800000|2021-11-04 13:00:00|11843.5|11819.5|11823.3|11799.3|11854|11819.6|11820.8|11796.8|26
1636031100000|2021-11-04 13:05:00|11820.9|11796.9|11773.8|11733.8|11820.9|11796.9|11763.4|11728.9|31
1636031400000|2021-11-04 13:10:00|11758.3|11734.3|11753.5|11729.5|11758.3|11734.3|11751|11727|3
1636031700000|2021-11-04 13:15:00|11748.5|11724.5|11760.9|11736.9|11760.9|11736.9|11746|11722|3
1636032000000|2021-11-04 13:20:00|11761|11737|11786.4|11746.4|11801.3|11749.5|11761|11737|5
1636032300000|2021-11-04 13:25:00|11788.8|11748.8|11788.9|11748.9|11788.9|11754.5|11778.4|11746.4|0
1636032600000|2021-11-04 13:30:00|11788.8|11748.8|11783.4|11759.4|11788.9|11759.4|11783.4|11748.8|2
1636032900000|2021-11-04 13:35:00|11778.4|11754.4|11804.1|11764.1|11809|11779.4|11776|11746.4|6
1636033200000|2021-11-04 13:40:00|11793.4|11769.4|11821.5|11761.5|11821.5|11779.3|11793.3|11761.5|5
1636033500000|2021-11-04 13:45:00|11824|11764|11828.3|11804.3|11831.6|11806.8|11803.3|11758.9|9
1636033800000|2021-11-04 13:50:00|11843.3|11819.3|11848.3|11824.3|11858.9|11824.3|11843.3|11796.5|6
1636034100000|2021-11-04 13:55:00|11845.8|11821.8|11843.7|11819.7|11871.4|11831.4|11841.2|11814.1|4
1636034400000|2021-11-04 14:00:00|11844.4|11784.4|11823.4|11799.4|11844.4|11802.4|11783.7|11754|22
1636034700000|2021-11-04 14:05:00|11825.8|11801.8|11828.7|11768.7|11831.5|11804.4|11786|11749.2|21
1636035000000|2021-11-04 14:10:00|11838.5|11778.5|11823.3|11799.3|11838.5|11799.3|11823.3|11766.3|1
1636035300000|2021-11-04 14:15:00|11823.4|11799.4|11858.6|11798.6|11858.6|11799.4|11823.3|11793.7|2
1636035600000|2021-11-04 14:20:00|11858.8|11798.8|11848.8|11788.8|11858.8|11809.6|11816|11788.4|7
1636035900000|2021-11-04 14:25:00|11836.4|11796.4|11848.8|11788.8|11848.8|11796.4|11836.4|11788.8|0
1636036200000|2021-11-04 14:30:00|11838.3|11814.3|11886.5|11826.5|11886.5|11861.6|11838.3|11803.9|8
1636036500000|2021-11-04 14:35:00|11888.9|11828.9|11889|11829|11891.4|11831.4|11888.9|11828.9|2
1636036800000|2021-11-04 14:40:00|11884|11824|11858.4|11834.4|11888.9|11836.4|11858.4|11823.8|3
1636037100000|2021-11-04 14:45:00|11888.9|11828.9|11883.4|11859.4|11888.9|11859.4|11875.9|11828.9|5
1636037400000|2021-11-04 14:50:00|11886.6|11846.6|11835.7|11811.7|11891.5|11846.6|11823.4|11791.4|16
1636037700000|2021-11-04 14:55:00|11838.2|11814.2|11833.5|11809.5|11859.1|11829.5|11826|11794|17
1636038000000|2021-11-04 15:00:00|11831.1|11807.1|11811|11787|11833.5|11809.5|11808.6|11779.1|5
1636038300000|2021-11-04 15:05:00|11810.8|11786.8|11818.5|11794.5|11818.5|11794.5|11810.8|11786.8|4
1636038600000|2021-11-04 15:10:00|11818.3|11794.3|11818.8|11778.8|11818.8|11794.3|11817.9|11778.8|2
1636038900000|2021-11-04 15:15:00|11813.3|11789.3|11810.9|11786.9|11815.9|11791.9|11798.3|11774.3|9
1636039200000|2021-11-04 15:20:00|11808.5|11784.5|11808.4|11784.4|11810.9|11786.9|11808.4|11784.4|1
1636039500000|2021-11-04 15:25:00|11803.6|11779.6|11803.4|11779.4|11803.6|11779.6|11803.4|11779.4|1
1636039800000|2021-11-04 15:30:00|11800.9|11776.9|11800.8|11776.8|11800.9|11776.9|11800.8|11776.8|0
1636040100000|2021-11-04 15:35:00|11796.2|11772.2|11754.2|11714.2|11799.2|11772.2|11751.8|11704.3|40
1636040400000|2021-11-04 15:40:00|11756.6|11716.6|11779.2|11739.2|11784.2|11744|11756.6|11711.7|4
1636040700000|2021-11-04 15:45:00|11768.7|11744.7|11784.1|11724.1|11784.1|11744.7|11751.3|11714.4|5
1636041000000|2021-11-04 15:50:00|11784.2|11724.2|11751.8|11711.8|11784.2|11736.7|11751.8|11704.3|5
1636041300000|2021-11-04 15:55:00|11749.3|11709.3|11736.3|11712.3|11749.3|11714.8|11736.3|11709.2|0
1636041600000|2021-11-04 16:00:00|11733.9|11709.9|11746.8|11706.8|11764.3|11714.6|11726.3|11702.3|12
1636041900000|2021-11-04 16:05:00|11746.2|11722.2|11744.3|11704.3|11766.8|11724.7|11728.7|11699|8
1636042200000|2021-11-04 16:10:00|11733.9|11709.9|11704.6|11644.6|11761.4|11709.9|11683.9|11644.6|62
1636042500000|2021-11-04 16:15:00|11692.2|11652.2|11697.1|11657.1|11704.6|11670|11671.4|11641.8|8
1636042800000|2021-11-04 16:20:00|11694.6|11654.6|11694.6|11654.6|11694.6|11660.2|11684.2|11654.5|6
1636043100000|2021-11-04 16:25:00|11684.2|11660.2|11669.1|11645.1|11699.4|11660.2|11664|11629.5|16
1636043400000|2021-11-04 16:30:00|11666.8|11642.8|11669|11645|11674.7|11647.5|11659.1|11632.2|20
1636043700000|2021-11-04 16:35:00|11673.8|11649.8|11669.1|11645.1|11673.9|11649.9|11669.1|11645.1|6
1636044000000|2021-11-04 16:40:00|11674.7|11634.7|11669.1|11645.1|11674.7|11645.1|11669.1|11634.7|2
1636044300000|2021-11-04 16:45:00|11674|11650|11686.5|11662.5|11704.5|11662.5|11674|11644.5|9
1636044600000|2021-11-04 16:50:00|11688.9|11664.9|11686.6|11662.6|11689.2|11665.2|11686.5|11662.5|2
1636044900000|2021-11-04 16:55:00|11689|11665|11729.5|11669.5|11729.5|11677|11689|11665|4
1636045200000|2021-11-04 17:00:00|11729.4|11669.4|11704|11680|11729.4|11680.1|11701.5|11669.4|2
1636045500000|2021-11-04 17:05:00|11701.7|11677.7|11699|11675|11703.9|11679.9|11696.5|11672.5|7
1636045800000|2021-11-04 17:10:00|11699.1|11675.1|11716.3|11692.3|11716.9|11692.3|11699.1|11674.6|8
1636046100000|2021-11-04 17:15:00|11716.5|11692.5|11756.5|11732.5|11756.5|11732.5|11716.5|11692.5|13
1636046400000|2021-11-04 17:20:00|11754|11730|11736.6|11712.6|11754.8|11730|11736.6|11712.6|2
1636046700000|2021-11-04 17:25:00|11734.2|11710.2|11681.9|11641.9|11734.2|11710.2|11666.7|11629.5|42
1636047000000|2021-11-04 17:30:00|11678.7|11654.7|11719.4|11659.4|11734.3|11696.3|11678.7|11649.2|17
1636047300000|2021-11-04 17:35:00|11716.7|11676.7|11713.7|11689.7|11719.1|11689.7|11713.7|11676.7|0
1636047600000|2021-11-04 17:40:00|11714.5|11674.5|11699.4|11639.4|11719.3|11684.9|11683.8|11634.7|17
1636047900000|2021-11-04 17:45:00|11679.8|11639.8|11699.4|11639.4|11699.5|11647.5|11666.6|11634.7|11
1636048200000|2021-11-04 17:50:00|11699.5|11639.5|11699.7|11639.7|11719.7|11659.7|11678.9|11637.1|3
1636048500000|2021-11-04 17:55:00|11694.7|11634.7|11677.4|11637.4|11712.1|11652.1|11656.9|11632.9|9
1636113600000|2021-11-05 12:00:00|11698.3|11638.3|11667.7|11643.7|11727.7|11678.5|11667.7|11638.3|48
1636113900000|2021-11-05 12:05:00|11665.3|11641.3|11672.8|11648.8|11672.8|11648.8|11665.3|11641.3|8
1636114200000|2021-11-05 12:10:00|11672.9|11648.9|11713.1|11653.1|11713.1|11656.1|11672.9|11648.9|1
1636114500000|2021-11-05 12:15:00|11700.6|11660.6|11687.6|11663.6|11700.6|11663.6|11687.6|11658.1|0
1636114800000|2021-11-05 12:20:00|11682.9|11658.9|11667.9|11643.9|11683.4|11658.9|11667.9|11643.4|3
1636115100000|2021-11-05 12:25:00|11670.3|11646.3|11685.9|11645.9|11685.9|11646.3|11667.9|11643.9|3
1636115400000|2021-11-05 12:30:00|11698.4|11638.4|11685.9|11645.9|11698.4|11645.9|11685.9|11638.4|0
1636116000000|2021-11-05 12:40:00|11672.9|11648.9|11665.5|11641.5|11672.9|11648.9|11665.4|11641.4|2
1636116300000|2021-11-05 12:45:00|11660.5|11636.5|11660.5|11636.5|11660.5|11636.5|11660.5|11636.5|3
1636116600000|2021-11-05 12:50:00|11665.5|11641.5|11673|11649|11677.7|11653.7|11665.5|11641.5|4
1636116900000|2021-11-05 12:55:00|11675.3|11651.3|11668|11644|11678.5|11653.7|11668|11638.5|0
1636117200000|2021-11-05 13:00:00|11670.5|11646.5|11665.5|11641.5|11670.5|11646.5|11663|11639|14
1636117500000|2021-11-05 13:05:00|||||||||1
1636117800000|2021-11-05 13:10:00|11668|11644|11685.1|11661.1|11688.3|11661.1|11667.9|11643.4|9
1636118100000|2021-11-05 13:15:00|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|11685.3|11661.3|0
1636118400000|2021-11-05 13:20:00|11682.8|11658.8|11665.6|11641.6|11682.8|11658.8|11665.6|11641.6|11
1636118700000|2021-11-05 13:25:00|11668.1|11644.1|11667.9|11643.9|11668.1|11644.1|11665.6|11641.6|5
1636119000000|2021-11-05 13:30:00|11668|11644|11682.8|11658.8|11703.5|11659|11668|11643.5|6
1636119300000|2021-11-05 13:35:00|11687.8|11663.8|11673|11649|11690.3|11666.3|11673|11643.5|6
1636119600000|2021-11-05 13:40:00|11672.6|11648.6|11682.7|11658.7|11683.6|11658.7|11663|11639|6
1636119900000|2021-11-05 13:45:00|11682.9|11658.9|11673.2|11649.2|11683.7|11658.9|11670.6|11643.6|5
1636120200000|2021-11-05 13:50:00|11675.5|11651.5|11678.2|11654.2|11678.2|11654.2|11675.5|11651.5|2
1636120500000|2021-11-05 13:55:00|11678|11654|11691|11651|11703.2|11664|11678|11643.2|3
1636120800000|2021-11-05 14:00:00|11688.7|11648.7|11673.2|11649.2|11688.7|11661.3|11668.1|11644.1|13
1636121100000|2021-11-05 14:05:00|11670.7|11646.7|11683.2|11659.2|11693.9|11659.4|11670.7|11646.7|5
1636121400000|2021-11-05 14:10:00|11685.6|11661.6|11688.1|11664.1|11688.1|11664.1|11685.6|11661.6|0
1636121700000|2021-11-05 14:15:00|11685.7|11661.7|11685.6|11661.6|11688.1|11664.1|11685.6|11661.6|1
1636122000000|2021-11-05 14:20:00|11683.3|11659.3|11683|11659|11683.3|11659.3|11678.3|11654.3|15
1636122300000|2021-11-05 14:25:00|11718.5|11658.5|11688.1|11664.1|11718.5|11666|11688.1|11653.6|9
1636122600000|2021-11-05 14:30:00|11693|11669|11708|11684|11713.7|11684|11690.5|11666.5|10
1636122900000|2021-11-05 14:35:00|11710.4|11686.4|11750.8|11726.8|11750.8|11726.8|11710.4|11683.5|21
1636123200000|2021-11-05 14:40:00|11750.5|11726.5|11748.2|11724.2|11750.5|11726.5|11748.2|11724.2|4
1636123500000|2021-11-05 14:45:00|11755.2|11731.2|11768.1|11744.1|11768.1|11744.1|11753.2|11718.8|10
1636123800000|2021-11-05 14:50:00|11768.3|11744.3|11765.6|11741.6|11768.4|11744.4|11765.6|11741.6|2
1636124100000|2021-11-05 14:55:00|11768.1|11744.1|11780.3|11756.3|11788.6|11756.3|11768.1|11728.6|25
1636124400000|2021-11-05 15:00:00|11780.6|11756.6|11868.6|11828.6|11873.7|11844.1|11778.2|11741.1|41
1636124700000|2021-11-05 15:05:00|11868|11808.6|11851.3|11811.3|11873.6|11834.2|11831|11779.8|20
1636125000000|2021-11-05 15:10:00|11851.1|11811.1|11796.1|11756.1|11858.8|11811.1|11793.1|11756.1|4
1636125300000|2021-11-05 15:15:00|11803.8|11743.8|11793.1|11769.1|11803.8|11769.1|11793|11743.6|0
1636125600000|2021-11-05 15:20:00|11788.1|11764.1|11788.3|11764.3|11803.2|11779.2|11788.1|11764.1|7
1636125900000|2021-11-05 15:25:00|11786|11762|11818.3|11794.3|11818.3|11794.3|11780.7|11756.7|13
1636126200000|2021-11-05 15:30:00|11823.8|11783.8|11833.3|11809.3|11833.3|11809.3|11818.3|11783.8|4
1636126500000|2021-11-05 15:35:00|11838.3|11814.3|11848.4|11824.4|11853.9|11824.4|11838.3|11809|10
1636126800000|2021-11-05 15:40:00|11851.4|11811.4|11868.4|11844.4|11868.4|11844.4|11848.4|11808.9|4
1636127100000|2021-11-05 15:45:00|11870.9|11846.9|11888.9|11848.9|11893.9|11851.9|11868.4|11828.7|4
1636127400000|2021-11-05 15:50:00|11886.5|11846.5|11903.9|11863.9|11913.7|11871.9|11886|11843.6|8
1636127700000|2021-11-05 15:55:00|11899|11859|11898.9|11858.9|11913.9|11881.9|11883.6|11858.9|10
1636128000000|2021-11-05 16:00:00|11903.9|11843.9|11876.4|11816.4|11903.9|11850.2|11874.2|11816.4|6
1636128300000|2021-11-05 16:05:00|11878.8|11818.8|11871.3|11811.3|11878.8|11818.8|11866.3|11806.3|4
1636128600000|2021-11-05 16:10:00|11873.7|11813.7|11876.3|11816.3|11876.3|11816.3|11871.5|11811.5|0
1636128900000|2021-11-05 16:15:00|11878.8|11818.8|11873.3|11849.3|11886.5|11849.5|11850.8|11808.8|4
1636129200000|2021-11-05 16:20:00|11868.6|11844.6|11893.8|11833.8|11898.8|11844.6|11853|11803.8|7
1636129500000|2021-11-05 16:25:00|11894|11834|11918.4|11894.4|11928.9|11894.4|11894|11834|21
1636129800000|2021-11-05 16:30:00|11920.9|11896.9|11926.4|11866.4|11941.4|11901.9|11911.4|11851.4|19
1636130100000|2021-11-05 16:35:00|11926.5|11866.5|11918.4|11894.4|11938.9|11894.4|11918.4|11866.5|1
1636130400000|2021-11-05 16:40:00|11918.2|11894.2|11923.9|11863.9|11932|11894.4|11890.9|11858.9|10
1636130700000|2021-11-05 16:45:00|11926.4|11866.4|11893.4|11869.4|11926.4|11874.9|11891.4|11851.4|8
1636131000000|2021-11-05 16:50:00|11895.9|11871.9|11903.8|11843.8|11907|11874.4|11893.4|11841.4|1
1636131300000|2021-11-05 16:55:00|11906.1|11846.1|11941.3|11881.3|11958.4|11934.4|11898.1|11846.1|27
1636131600000|2021-11-05 17:00:00|11926.3|11866.3|11936.3|11876.3|11941.3|11881.3|11891.3|11851.3|9
1636131900000|2021-11-05 17:05:00|11926.3|11866.3|11938.8|11878.8|11938.8|11891.3|11906.3|11866.3|2
1636132200000|2021-11-05 17:10:00|11910.8|11886.8|11927.9|11903.9|11939|11904.3|11910.8|11878.8|1
1636132500000|2021-11-05 17:15:00|11928.3|11904.3|11951.4|11911.4|11964|11916.4|11928.3|11901.4|2
1636132800000|2021-11-05 17:20:00|11956.4|11896.4|11941.4|11881.4|11956.4|11896.4|11936.4|11876.4|4
1636133100000|2021-11-05 17:25:00|11938.9|11878.9|11881.5|11821.5|11951.2|11924.2|11881.2|11821.5|38
1636133400000|2021-11-05 17:30:00|11883.9|11823.9|11878.8|11818.8|11888.9|11836.5|11871.4|11816.6|8
1636133700000|2021-11-05 17:35:00|11870.6|11846.6|11868.4|11844.4|11878.8|11849.1|11868.4|11838.8|1
1636134000000|2021-11-05 17:40:00|11878.8|11838.8|11840.8|11816.8|11878.8|11846.8|11840.8|11811.3|2
1636134300000|2021-11-05 17:45:00|11853.5|11813.5|11843.2|11819.2|11853.5|11819.2|11843.1|11813.5|6
1636134600000|2021-11-05 17:50:00|11845.5|11821.5|11903.5|11843.5|11903.5|11851.2|11845.5|11818.5|16
1636134900000|2021-11-05 17:55:00|11903.7|11843.7|11981.2|11921.2|11994|11966.7|11888|11843.7|42
1636376400000|2021-11-08 13:00:00|11966|11906|11925.2|11865.2|11966|11916.5|11890.5|11858.5|39
1636376700000|2021-11-08 13:05:00|11930.5|11870.5|11935.8|11875.8|11935.8|11888.5|11905|11860.7|13
1636377300000|2021-11-08 13:15:00|11933.6|11873.6|11935.8|11875.8|11935.8|11875.8|11933.6|11873.6|2
1636377600000|2021-11-08 13:20:00|11931.1|11871.1|11905.6|11881.6|11931.1|11883.8|11905.6|11871.1|1
1636377900000|2021-11-08 13:25:00|11903.1|11879.1|11905.3|11881.3|11905.3|11881.3|11903.1|11879.1|0
1636378200000|2021-11-08 13:30:00|11900.6|11876.6|11900.6|11876.6|11900.6|11876.6|11900.6|11876.6|5
1636378500000|2021-11-08 13:35:00|11892.8|11868.8|11800.3|11740.3|11905.3|11868.8|11785.6|11740.3|49
1636378800000|2021-11-08 13:40:00|11800.1|11740.1|11775.9|11735.9|11800.1|11756.1|11771.1|11731.1|10
1636379100000|2021-11-08 13:45:00|11773.6|11733.6|11796.1|11736.1|11808.6|11748.6|11773.4|11731.1|11
1636379400000|2021-11-08 13:50:00|11793.9|11733.9|11800.9|11740.9|11811.2|11783.9|11771.4|11726.1|5
1636379700000|2021-11-08 13:55:00|11801.2|11741.2|11805.9|11745.9|11806.2|11746.2|11795.9|11735.9|0
1636380000000|2021-11-08 14:00:00|11801.4|11741.4|11800.9|11760.9|11815.9|11768.4|11763.2|11731.2|7
1636380300000|2021-11-08 14:05:00|11790.4|11766.4|11795.4|11771.4|11801.2|11771.4|11788.2|11760.4|2
1636380600000|2021-11-08 14:10:00|11801.2|11761.2|11801|11761|11801.2|11771.4|11795.4|11760.9|0
1636380900000|2021-11-08 14:15:00|11790.5|11766.5|11790.7|11766.7|11801|11766.7|11786|11761|3
1636381200000|2021-11-08 14:20:00|11783.2|11759.2|11801.2|11761.2|11801.2|11766.2|11760.7|11731.5|21
1636381500000|2021-11-08 14:25:00|11801.3|11761.3|11800.8|11776.8|11801.3|11776.8|11795.8|11761.3|0
1636381800000|2021-11-08 14:30:00|11805.5|11781.5|11843.3|11819.3|11858.8|11821.8|11805.5|11780.7|6
1636382100000|2021-11-08 14:35:00|11845.5|11821.5|11864.1|11804.1|11868.8|11839.3|11840.8|11798.5|12
1636382400000|2021-11-08 14:40:00|11861.8|11801.8|11830.8|11806.8|11861.8|11807.1|11830.8|11791.8|0
1636382700000|2021-11-08 14:45:00|11833.3|11809.3|11883.3|11823.3|11890.8|11861.3|11830.8|11801.3|8
1636383000000|2021-11-08 14:50:00|11881.1|11821.1|11883.3|11823.3|11890.8|11830.8|11880.8|11820.8|1
1636383300000|2021-11-08 14:55:00|11885.8|11825.8|11905.8|11845.8|11905.8|11856.3|11880.3|11825.8|2
1636383600000|2021-11-08 15:00:00|11893.3|11853.3|11905.8|11845.8|11905.8|11853.3|11865.3|11828.6|1
1636383900000|2021-11-08 15:05:00|11880.3|11856.3|11880.9|11856.9|11880.9|11856.9|11880.3|11856.3|0
1636384200000|2021-11-08 15:10:00|11886.1|11840.9|11855.6|11831.6|11886.1|11840.9|11855.6|11826.1|9
1636384500000|2021-11-08 15:15:00|11853.4|11829.4|11846.1|11806.1|11856.4|11829.4|11843.9|11796.4|7
1636384800000|2021-11-08 15:20:00|11846.2|11806.2|11893.4|11869.4|11901.2|11869.4|11846.2|11801.2|10
1636385100000|2021-11-08 15:25:00|11891.6|11867.6|11880.4|11856.4|11891.6|11867.6|11880.4|11845.6|2
1636385400000|2021-11-08 15:30:00|11887.1|11863.1|11900.9|11860.9|11900.9|11871.4|11887.1|11860.9|2
1636385700000|2021-11-08 15:35:00|11895.2|11871.2|11900.4|11876.4|11902.9|11878.9|11892.9|11868.9|2
1636386000000|2021-11-08 15:40:00|11896|11872|11880.7|11856.7|11896|11872|11875.4|11845.9|5
1636386300000|2021-11-08 15:45:00|11887.7|11863.7|11893.7|11853.7|11901.2|11876.7|11878.2|11848.5|8
1636386600000|2021-11-08 15:50:00|11891|11851|11880.8|11856.8|11891|11865.7|11880.5|11846|2
1636386900000|2021-11-08 15:55:00|11880.5|11856.5|11878.3|11854.3|11880.8|11856.8|11878|11854|0
1636387200000|2021-11-08 16:00:00|11875.5|11851.5|11888|11864|11901.5|11874|11873.3|11841.5|8
1636387500000|2021-11-08 16:05:00|11890.2|11866.2|11893.3|11869.3|11893.3|11869.3|11890.2|11866.2|1
1636388100000|2021-11-08 16:15:00|11898.1|11874.1|11895.6|11871.6|11898.1|11874.1|11895.6|11871.6|2
1636388400000|2021-11-08 16:20:00|11904.5|11880.5|11941.1|11901.1|11941.1|11901.6|11904.5|11880.5|8
1636388700000|2021-11-08 16:25:00|11941.6|11881.6|11963.9|11923.9|11970.5|11923.9|11938.3|11881.6|5
1636389000000|2021-11-08 16:30:00|||||||||1
1636389300000|2021-11-08 16:35:00|11951.4|11927.4|11971.1|11911.1|11971.1|11927.4|11950.9|11908.9|2
1636389600000|2021-11-08 16:40:00|11963.4|11923.4|11978.4|11954.4|11980.9|11954.4|11963.4|11923.4|8
1636389900000|2021-11-08 16:45:00|11980.6|11956.6|12063.6|12023.6|12141.1|12093.6|11980.6|11956.6|69
1636390200000|2021-11-08 16:50:00|12061.1|12001.1|12050.4|12026.4|12070.6|12043.6|12049|12000.9|19
1636390500000|2021-11-08 16:55:00|12061.4|12001.4|12036.2|11976.2|12061.4|12008.7|12026.7|11966.7|7
1636390800000|2021-11-08 17:00:00|12036.4|11976.4|12031.2|11991.2|12036.5|11991.2|12028.7|11976.4|2
1636391100000|2021-11-08 17:05:00|12025.4|12001.4|12050.2|12026.2|12053.2|12026.2|12025.4|12001.4|5
1636391400000|2021-11-08 17:10:00|12053.7|12013.7|12071|12031|12071.5|12036.7|12050.2|12008.7|8
1636391700000|2021-11-08 17:15:00|12060.7|12036.7|12060.7|12036.7|12071|12036.7|12060.7|12031|0
1636392000000|2021-11-08 17:20:00|12063.2|12039.2|12073.2|12033.2|12084.9|12060.9|12063.2|12033.2|57
1636392300000|2021-11-08 17:25:00|12060.2|12036.2|12060|12036|12060.2|12036.2|12059.9|12035.9|1
1636392600000|2021-11-08 17:30:00|12062.7|12038.7|12070.8|12046.8|12089.9|12051.2|12057.4|12003|16
1636392900000|2021-11-08 17:35:00|12075.5|12051.5|12111|12051|12111.8|12071|12073|12044.1|12
1636393200000|2021-11-08 17:40:00|12116|12056|12128.5|12068.5|12128.5|12071.5|12091.1|12048.5|7
1636393500000|2021-11-08 17:45:00|12107.4|12067.4|12123.1|12099.1|12136.1|12101.8|12100.5|12066|5
1636393800000|2021-11-08 17:50:00|12136.1|12096.1|12130.6|12106.6|12136.3|12106.6|12123.1|12096.1|13
1636394100000|2021-11-08 17:55:00|12125.8|12101.8|12129.4|12089.4|12136.3|12101.8|12121.1|12086.9|7
1636394400000|2021-11-08 18:00:00|12126.9|12086.9|12133.1|12109.1|12136.4|12109.1|12126.9|12086.9|8
1636394700000|2021-11-08 18:05:00|12130.6|12106.6|12156.9|12116.9|12161.4|12131.9|12130.6|12101.4|26
1636395000000|2021-11-08 18:10:00|12146.7|12122.7|12128.9|12068.9|12161.4|12122.7|12128.9|12068.9|5
1636395300000|2021-11-08 18:15:00|12135.6|12075.6|12120.9|12096.9|12145.9|12096.9|12120.9|12075.6|4
1636395600000|2021-11-08 18:20:00|12118.7|12094.7|12161.2|12121.2|12168.7|12121.2|12118.4|12093.4|13
1636395900000|2021-11-08 18:25:00|12158.9|12118.9|12236.2|12212.2|12236.2|12212.2|12156.2|12101.2|93
1636396200000|2021-11-08 18:30:00|12233.7|12209.7|12216.7|12156.7|12236.7|12209.7|12190|12141.7|19
1636396500000|2021-11-08 18:35:00|12231.2|12171.2|12231.7|12171.7|12231.7|12171.7|12231.2|12171.2|2
1636396800000|2021-11-08 18:40:00|12234.2|12174.2|12231.3|12207.3|12241.8|12207.3|12231|12174.2|3
1636397100000|2021-11-08 18:45:00|12228.8|12204.8|12231.3|12207.3|12236.8|12209.8|12216.3|12189.3|7
1636397400000|2021-11-08 18:50:00|12234.6|12174.6|12261.2|12221.2|12261.5|12227|12229.6|12169.6|15
1636397700000|2021-11-08 18:55:00|12261.5|12221.5|12271.5|12211.5|12271.5|12231.8|12239.3|12179.3|23
1636462800000|2021-11-09 13:00:00|12304.7|12244.7|12304.1|12244.1|12319.1|12273|12286.7|12242.2|27
1636463100000|2021-11-09 13:05:00|12279.3|12255.3|12254.6|12230.6|12285.1|12255.3|12249.3|12225.3|6
1636463400000|2021-11-09 13:10:00|||||||||4
1636463700000|2021-11-09 13:15:00|12250.2|12226.2|12289.5|12229.5|12289.5|12242|12249.9|12225.5|3
1636464000000|2021-11-09 13:20:00|12264|12240|12285.1|12225.1|12287.6|12240|12249.9|12220.4|5
1636464300000|2021-11-09 13:25:00|12287.3|12227.3|12287.6|12227.6|12287.6|12227.6|12282.9|12222.9|2
1636464600000|2021-11-09 13:30:00|||||||||4
1636464900000|2021-11-09 13:35:00|12287.7|12227.7|12287.7|12227.7|12287.7|12227.7|12287.7|12227.7|3
1636465200000|2021-11-09 13:40:00|12270.2|12230.2|12271.9|12247.9|12271.9|12247.9|12269.4|12230.2|4
1636465500000|2021-11-09 13:45:00|12272.2|12248.2|12272.2|12248.2|12272.2|12248.2|12267.5|12243.5|3
1636465800000|2021-11-09 13:50:00|12271.6|12247.6|12271.6|12247.6|12271.9|12247.9|12271.6|12247.6|0
1636466100000|2021-11-09 13:55:00|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|12269.4|12245.4|0
1636466400000|2021-11-09 14:00:00|12271.6|12247.6|12237.2|12213.2|12271.6|12247.6|12237.2|12205.5|16
1636466700000|2021-11-09 14:05:00|12235|12211|12237.3|12213.3|12237.3|12213.3|12235|12211|3
1636467000000|2021-11-09 14:10:00|12236.9|12212.9|12225.1|12201.1|12236.9|12212.9|12225.1|12201.1|5
1636467300000|2021-11-09 14:15:00|12224.8|12200.8|12204.8|12180.8|12224.8|12200.8|12204.8|12180.8|17
1636467600000|2021-11-09 14:20:00|12200.4|12176.4|12179.2|12155.2|12200.4|12176.4|12179.2|12150|7
1636467900000|2021-11-09 14:25:00|12177|12153|12176.9|12136.9|12179.4|12153|12176.4|12136.9|3
1636468200000|2021-11-09 14:30:00|12184.4|12124.4|12140.1|12116.1|12184.4|12130.2|12140.1|12116.1|19
1636468500000|2021-11-09 14:35:00|12146.7|12122.7|12194.4|12134.4|12201.9|12141.9|12146.7|12122.7|7
1636468800000|2021-11-09 14:40:00|12196.9|12136.9|12137.1|12113.1|12196.9|12136.9|12137|12109.7|6
1636469100000|2021-11-09 14:45:00|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|0
1636469400000|2021-11-09 14:50:00|12139|12115|12167|12107|12174.5|12135|12136.8|12107|9
1636469700000|2021-11-09 14:55:00|12164.5|12104.5|12164.8|12104.8|12167|12107|12164.5|12104.5|2
1636470000000|2021-11-09 15:00:00|12167|12107|12139|12115|12169.5|12115.9|12139|12104.5|9
1636470300000|2021-11-09 15:05:00|12138.7|12114.7|12129.2|12089.2|12144.5|12114.7|12119|12084.5|3
1636470600000|2021-11-09 15:10:00|12127.6|12067.6|12102.6|12062.6|12132|12077.3|12099.9|12054.8|6
1636470900000|2021-11-09 15:15:00|12101.8|12077.8|12109.7|12085.7|12110.3|12086.3|12101.8|12077.8|3
1636471200000|2021-11-09 15:20:00|12119.9|12079.9|12145.2|12085.2|12145.2|12094.9|12119.9|12078|7
1636471500000|2021-11-09 15:25:00|12132.7|12092.7|12165.2|12105.2|12165.2|12113|12132.7|12082.7|6
1636471800000|2021-11-09 15:30:00|12157.7|12117.7|12164.6|12104.6|12164.6|12119.6|12150.2|12102.1|3
1636472100000|2021-11-09 15:35:00|12159|12119|12157.5|12133.5|12177.7|12135.1|12152.4|12102.4|5
1636472400000|2021-11-09 15:40:00|12157.2|12133.2|12174.7|12150.7|12174.7|12150.7|12157.2|12132.7|5
1636472700000|2021-11-09 15:45:00|12173.3|12133.3|12175.2|12135.2|12175.5|12150.4|12169.7|12133|5
1636473000000|2021-11-09 15:50:00|12179.9|12119.9|12171.9|12147.9|12179.9|12147.9|12171.9|12119.9|1
1636473300000|2021-11-09 15:55:00|12172|12148|12172|12148|12172|12148|12172|12148|0
1636473600000|2021-11-09 16:00:00|12200.3|12160.3|12229.7|12189.7|12234.7|12189.7|12192.3|12160.3|8
1636473900000|2021-11-09 16:05:00|12224.2|12200.2|12254.5|12230.5|12260|12230.5|12224.2|12195|9
1636474200000|2021-11-09 16:10:00|12265|12225|12264.5|12240.5|12265|12240.5|12257|12225|1
1636474500000|2021-11-09 16:15:00|12274.5|12250.5|12277|12253|12277|12253|12274.5|12250.5|6
1636474800000|2021-11-09 16:20:00|12282|12258|12307.8|12267.8|12320|12270.8|12282|12258|7
1636475100000|2021-11-09 16:25:00|12305.7|12265.7|12294.9|12270.9|12305.7|12271.2|12294.9|12265.3|0
1636475400000|2021-11-09 16:30:00|12295.1|12235.1|12264.6|12240.6|12295.1|12255.6|12264.6|12235.1|8
1636475700000|2021-11-09 16:35:00|12262.1|12238.1|12275.1|12235.1|12275.1|12238.7|12262.1|12235.1|3
1636476000000|2021-11-09 16:40:00|12271.5|12247.5|12276.8|12252.8|12276.8|12252.8|12271.5|12247.5|1
1636476300000|2021-11-09 16:45:00|12267.1|12243.1|12266.8|12242.8|12267.1|12243.1|12264.6|12240.6|3
1636476600000|2021-11-09 16:50:00|12264.6|12240.6|12264.8|12204.8|12264.8|12240.6|12254.6|12197.9|6
1636476900000|2021-11-09 16:55:00|12252.6|12212.6|12242.6|12202.6|12267.7|12222.3|12232.1|12200.8|5
1636477200000|2021-11-09 17:00:00|12242.1|12218.1|12244.7|12220.7|12244.7|12220.7|12242.1|12218.1|0
1636477500000|2021-11-09 17:05:00|12246.8|12222.8|12239.7|12215.7|12247.2|12223.2|12230|12203|10
1636477800000|2021-11-09 17:10:00|12250.2|12210.2|12250.2|12210.2|12250.2|12210.2|12250.2|12210.2|2
1636478100000|2021-11-09 17:15:00|12244.4|12220.4|12264.7|12240.7|12272.2|12248.2|12244.4|12220.4|6
1636478400000|2021-11-09 17:20:00|12267.4|12207.4|12262.2|12238.2|12275.2|12243.2|12237.5|12195.5|6
1636478700000|2021-11-09 17:25:00|12264.4|12240.4|12280|12256|12292.4|12256|12264.4|12240.4|5
1636479000000|2021-11-09 17:30:00|12279.7|12255.7|12295.2|12235.2|12297.2|12273.2|12279.7|12230.6|9
1636479300000|2021-11-09 17:35:00|12293.1|12233.1|12279.8|12255.8|12293.1|12258.3|12279.8|12226.2|0
1636479600000|2021-11-09 17:40:00|12287.3|12263.3|12295|12235|12304.3|12268.3|12279.4|12235|5
1636479900000|2021-11-09 17:45:00|12290|12250|12302.8|12242.8|12305.3|12265.8|12284.5|12240.6|2
1636480200000|2021-11-09 17:50:00|12297.8|12257.8|12292.3|12268.3|12305.3|12270.8|12275.3|12235.3|1
1636480500000|2021-11-09 17:55:00|12297.3|12273.3|12297.6|12273.6|12297.6|12273.6|12297.3|12273.3|1
1636480800000|2021-11-09 18:00:00|12299.8|12275.8|12299.8|12275.8|12299.8|12275.8|12299.8|12275.8|7
1636481400000|2021-11-09 18:10:00|12299.9|12275.9|12335|12295|12342.5|12297.5|12299.9|12275.9|7
1636481700000|2021-11-09 18:15:00|12329.5|12305.5|12369.6|12345.6|12370.1|12345.6|12329.5|12297.6|8
1636482000000|2021-11-09 18:20:00|12440.1|12380.1|12422|12382|12464.8|12433.1|12417.3|12359.8|50
1636482300000|2021-11-09 18:25:00|12419.8|12379.8|12427.6|12367.6|12429.5|12399.3|12370.2|12339.8|34
1636482600000|2021-11-09 18:30:00|12426.7|12366.7|12427.6|12387.6|12444.2|12389.8|12394.3|12357.3|15
1636482900000|2021-11-09 18:35:00|12412.1|12388.1|12426.7|12386.7|12426.7|12388.1|12412.1|12386.7|1
1636483200000|2021-11-09 18:40:00|12427.6|12387.6|12444.2|12384.2|12444.2|12402.8|12410.9|12381.7|4
1636483500000|2021-11-09 18:45:00|12432|12392|12418.6|12358.6|12432|12395.6|12406.4|12349.8|9
1636483800000|2021-11-09 18:50:00|12416.4|12356.4|12406.5|12382.5|12419.2|12382.5|12398.7|12347.7|1
1636484100000|2021-11-09 18:55:00|12403.6|12363.6|12424.9|12364.9|12424.9|12395.1|12396.2|12359.6|16
1636549200000|2021-11-10 13:00:00|12434.4|12394.4|12457.8|12433.8|12471.1|12447.1|12434.4|12386.6|32
1636549500000|2021-11-10 13:05:00|12458.2|12434.2|12458.2|12434.2|12458.2|12434.2|12458.2|12434.2|2
1636549800000|2021-11-10 13:10:00|12472.7|12432.7|12468.4|12428.4|12472.7|12442.8|12466.8|12428.4|3
1636550100000|2021-11-10 13:15:00|12458.2|12434.2|12453|12393|12468.4|12436.4|12427.5|12393|11
1636550400000|2021-11-10 13:20:00|12427.9|12403.9|12433.1|12393.1|12433.7|12403.9|12427.5|12393.1|3
1636550700000|2021-11-10 13:25:00|12433.4|12393.4|12402.9|12378.9|12433.4|12399.2|12402.9|12378.7|19
1636551000000|2021-11-10 13:30:00|12401.1|12377.1|12400.6|12340.6|12418.4|12378.6|12398.3|12340.6|14
1636551300000|2021-11-10 13:35:00|12404.9|12344.9|12405.6|12345.6|12405.6|12345.6|12404.9|12344.9|1
1636551600000|2021-11-10 13:40:00|12403.4|12343.4|12405.6|12345.6|12405.6|12345.6|12400.9|12340.9|1
1636551900000|2021-11-10 13:45:00|12405.3|12345.3|12407.1|12347.1|12407.7|12378.6|12395.6|12335.6|7
1636552200000|2021-11-10 13:50:00|12404.6|12344.6|12402.4|12342.4|12412.4|12364.6|12398.1|12338.1|2
1636552500000|2021-11-10 13:55:00|12404.9|12344.9|12403.2|12363.2|12407.1|12379.7|12399.9|12342.4|4
1636552800000|2021-11-10 14:00:00|12406.7|12346.7|12413.2|12353.2|12413.2|12361.2|12382.7|12345.3|6
1636553100000|2021-11-10 14:05:00|12413.5|12353.5|12403|12379|12413.5|12379|12403|12353.5|0
1636553400000|2021-11-10 14:10:00|12405.2|12381.2|12388.5|12348.5|12408.9|12381.2|12385.9|12348.5|7
1636553700000|2021-11-10 14:15:00|12388.9|12328.9|12371.1|12331.1|12388.9|12350.5|12371.1|12323.2|10
1636554000000|2021-11-10 14:20:00|12368.6|12328.6|12333.6|12293.6|12368.6|12334.1|12320.6|12293.6|23
1636554300000|2021-11-10 14:25:00|12323.4|12299.4|12333.2|12293.2|12333.9|12299.4|12320.6|12292.9|0
1636554600000|2021-11-10 14:30:00|12323.1|12299.1|12318.1|12294.1|12333.2|12303.4|12315.9|12291.9|7
1636554900000|2021-11-10 14:35:00|12332.6|12292.6|12343.6|12283.6|12373.6|12313.6|12332.6|12283.6|10
1636555200000|2021-11-10 14:40:00|12348.6|12288.6|12244|12184|12348.6|12299.1|12196.5|12140|68
1636555500000|2021-11-10 14:45:00|12237.5|12177.5|12274.3|12214.3|12296.8|12236.8|12236.8|12176.8|1
1636555800000|2021-11-10 14:50:00|12273.6|12213.6|12274.4|12214.4|12274.4|12214.4|12243.7|12203.7|0
1636556100000|2021-11-10 14:55:00|12278.7|12218.7|12281.5|12221.5|12283.7|12223.7|12278.7|12218.7|1
1636556400000|2021-11-10 15:00:00|12283.7|12223.7|12233.7|12193.7|12283.7|12224.5|12231.2|12191.2|19
1636556700000|2021-11-10 15:05:00|12248|12188|12240.5|12200.5|12248|12200.5|12240.5|12188|3
1636557000000|2021-11-10 15:10:00|||||||||1
1636557300000|2021-11-10 15:15:00|12278.4|12218.4|12278.4|12238.4|12295.9|12238.4|12275.9|12218.4|3
1636557600000|2021-11-10 15:20:00|12278|12238|12257.9|12233.9|12283|12238|12257.9|12223|2
1636557900000|2021-11-10 15:25:00|12268.4|12228.4|12252.6|12228.6|12268.4|12234.2|12247.9|12218.1|2
1636558200000|2021-11-10 15:30:00|12254.7|12230.7|12191.3|12151.3|12255.1|12231.1|12188.6|12151.3|20
1636558500000|2021-11-10 15:35:00|12187.9|12163.9|12141.3|12081.3|12190.4|12166.4|12135.8|12081.3|42
1636558800000|2021-11-10 15:40:00|12124.8|12084.8|12112.8|12072.8|12124.8|12089.3|12097.9|12072.8|23
1636559100000|2021-11-10 15:45:00|12113.1|12073.1|12039.6|11999.6|12113.8|12074|12018.7|11984.6|27
1636559400000|2021-11-10 15:50:00|12051.7|11991.7|12040.3|12000.3|12082.1|12025.1|12040.3|11991.7|5
1636559700000|2021-11-10 15:55:00|12024.8|12000.8|12008.2|11948.2|12024.8|12000.8|12008.2|11948.2|39
1636560000000|2021-11-10 16:00:00|12006|11946|12076|12036|12100.7|12040.7|11970.2|11938.5|37
1636560300000|2021-11-10 16:05:00|12074.9|12014.9|12043.2|11983.2|12074.9|12014.9|12038.2|11978.2|3
1636560600000|2021-11-10 16:10:00|12043.5|11983.5|12090.7|12030.7|12101.4|12041.4|12031|11983.5|13
1636560900000|2021-11-10 16:15:00|12088.5|12028.5|12060.2|12036.2|12091.1|12036.2|12054.1|12015.6|5
1636561200000|2021-11-10 16:20:00|12091.1|12031.1|12055.9|12031.9|12091.1|12038.3|12055.9|12031.1|4
1636561500000|2021-11-10 16:25:00|12055.6|12031.6|12120.7|12060.7|12145|12085|12055.6|12031.6|29
1636561800000|2021-11-10 16:30:00|12115.7|12075.7|12115.7|12075.7|12115.7|12075.7|12115.7|12075.7|0
1636562100000|2021-11-10 16:35:00|12115.8|12075.8|12138.3|12098.3|12138.3|12098.3|12100.3|12075.8|10
1636562400000|2021-11-10 16:40:00|12168.3|12128.3|12173.3|12113.3|12173.3|12128.3|12158.3|12100.8|3
1636562700000|2021-11-10 16:45:00|12171.1|12111.1|12113.3|12073.3|12173.3|12113.3|12103.1|12070.4|16
1636563000000|2021-11-10 16:50:00|12097.8|12073.8|12100.3|12076.3|12103.3|12076.3|12097.8|12060.4|2
1636563300000|2021-11-10 16:55:00|12100|12076|12121.2|12081.2|12145.5|12090.5|12092.1|12058|17
1636563600000|2021-11-10 17:00:00|12123.3|12083.3|12205.1|12145.1|12213|12153|12117.5|12083.3|13
1636563900000|2021-11-10 17:05:00|12207.3|12147.3|12139.6|12115.6|12207.6|12147.6|12137.5|12113.5|17
1636564200000|2021-11-10 17:10:00|12139.7|12115.7|12155|12131|12195.2|12135.2|12139.7|12103.4|13
1636564500000|2021-11-10 17:15:00|12169.5|12129.5|12222.7|12162.7|12225.2|12180.2|12169.5|12129.5|17
1636565100000|2021-11-10 17:25:00|12222|12162|12222.4|12162.4|12222.4|12162.4|12220.2|12160.2|9
1636565400000|2021-11-10 17:30:00|12220.2|12160.2|12222|12162|12222.4|12162.4|12220.2|12160.2|13
1636566000000|2021-11-10 17:40:00|||||||||3
1636566300000|2021-11-10 17:45:00|12222.4|12162.4|12212.3|12188.3|12247.1|12205.8|12209.1|12162.4|12
1636566600000|2021-11-10 17:50:00|12215.1|12191.1|12217.3|12193.3|12217.3|12193.3|12215.1|12191.1|2
1636566900000|2021-11-10 17:55:00|12242.4|12202.4|12236.6|12212.6|12248.8|12217.2|12236.6|12188.1|3
1636567200000|2021-11-10 18:00:00|12242.1|12202.1|12242.1|12202.1|12242.1|12202.1|12242.1|12202.1|3
1636567500000|2021-11-10 18:05:00|12249.8|12225.8|12247.8|12207.8|12249.8|12225.8|12247.8|12207.8|7
1636567800000|2021-11-10 18:10:00|||||||||1
1636568100000|2021-11-10 18:15:00|12235.5|12211.5|12256.6|12232.6|12256.6|12232.6|12234.8|12207.1|17
1636568400000|2021-11-10 18:20:00|12261.6|12237.6|12242|12218|12270.4|12237.6|12232|12190.3|31
1636568700000|2021-11-10 18:25:00|12242.4|12218.4|12306.3|12282.3|12311.8|12284.8|12242.4|12218.4|32
1636569000000|2021-11-10 18:30:00|12304.2|12280.2|12309.7|12249.7|12312.2|12284.8|12299.5|12240|6
1636569300000|2021-11-10 18:35:00|12310|12250|12316.8|12256.8|12316.8|12257.3|12279.5|12249.7|17
1636569600000|2021-11-10 18:40:00|12312.2|12252.2|12287.1|12263.1|12312.2|12282.3|12284.6|12250.1|8
1636569900000|2021-11-10 18:45:00|12311.5|12251.5|12292.6|12252.6|12316.9|12282.4|12282.4|12251.5|3
1636570200000|2021-11-10 18:50:00|12282.1|12258.1|12320.1|12280.1|12327.6|12282.6|12279.6|12250.1|20
1636570500000|2021-11-10 18:55:00|12319.7|12279.7|12275.1|12215.1|12319.7|12279.7|12275.1|12215.1|15
1636635600000|2021-11-11 13:00:00|12313|12289|12309|12285|12320.6|12289|12305.9|12246|28
1636635900000|2021-11-11 13:05:00|12314.5|12274.5|12334.9|12274.9|12340.2|12304.2|12309|12274.5|3
1636636200000|2021-11-11 13:10:00|12332.7|12272.7|12334.9|12274.9|12334.9|12274.9|12332.4|12272.4|1
1636636500000|2021-11-11 13:15:00|12327.4|12287.4|12384|12360|12384.9|12360|12324.4|12272.4|18
1636636800000|2021-11-11 13:20:00|12381.9|12357.9|12384|12360|12384|12360|12381.9|12357.9|3
1636637100000|2021-11-11 13:25:00|12384.4|12360.4|12433.7|12393.7|12433.7|12399.6|12384.4|12360.4|45
1636637400000|2021-11-11 13:30:00|12433.8|12393.8|12447.5|12423.5|12452.6|12423.5|12427.9|12393.4|56
1636637700000|2021-11-11 13:35:00|12449.6|12425.6|12551.1|12511.1|12571.5|12541.6|12449.6|12425.6|90
1636638000000|2021-11-11 13:40:00|12552.6|12512.6|12556.4|12532.4|12557.2|12532.4|12537.1|12497.2|18
1636638300000|2021-11-11 13:45:00|12558.9|12534.9|12609.8|12585.8|12615.3|12585.8|12558.9|12534.9|34
1636638600000|2021-11-11 13:50:00|12611.6|12587.6|12665.3|12625.3|12673.4|12646.4|12611.6|12578.8|130
1636638900000|2021-11-11 13:55:00|12665.7|12625.7|12682.1|12658.1|12692.6|12658.5|12653.5|12622.3|46
1636639200000|2021-11-11 14:00:00|12685.1|12625.1|12652.5|12628.5|12690.1|12639.3|12650.4|12622.7|10
1636639500000|2021-11-11 14:05:00|12656.8|12632.8|12723.9|12699.9|12723.9|12699.9|12656.8|12626.1|45
1636639800000|2021-11-11 14:10:00|12726|12702|12703.2|12663.2|12726|12702|12698.6|12646.5|38
1636640100000|2021-11-11 14:15:00|12690.6|12666.6|12683.1|12659.1|12697.3|12667|12651.4|12623.5|24
1636640400000|2021-11-11 14:20:00|12682.8|12658.8|12710.4|12670.4|12710.8|12672|12682.8|12655|6
1636640700000|2021-11-11 14:25:00|12704.5|12680.5|12696.5|12636.5|12729.6|12704.2|12692.3|12636.5|38
1636641000000|2021-11-11 14:30:00|12695.8|12635.8|12669.1|12609.1|12695.8|12651.2|12654.1|12606.2|11
1636641300000|2021-11-11 14:35:00|12666.9|12606.9|12678.7|12618.7|12685.4|12651.3|12638.6|12606.2|7
1636641600000|2021-11-11 14:40:00|12650.8|12590.8|12603.7|12543.7|12657.5|12597.5|12581.2|12533.7|60
1636641900000|2021-11-11 14:45:00|12598.7|12538.7|12493.7|12433.7|12601.2|12541.2|12431.1|12406.6|43
1636642200000|2021-11-11 14:50:00|12491.2|12431.2|12485.6|12425.6|12506.2|12478.8|12465.1|12417.9|9
1636642500000|2021-11-11 14:55:00|12487.6|12427.6|12479.5|12419.5|12487.6|12427.6|12439|12411.8|3
1636642800000|2021-11-11 15:00:00|12483.7|12423.7|12490.8|12430.8|12501.8|12441.8|12483.7|12423.7|7
1636643100000|2021-11-11 15:05:00|12507.7|12447.7|12530.7|12506.7|12556.2|12516.7|12490|12430.8|34
1636643400000|2021-11-11 15:10:00|12538.6|12514.6|12503.3|12479.3|12538.7|12514.6|12498.6|12454.1|10
1636643700000|2021-11-11 15:15:00|12515.5|12475.5|12515.1|12475.1|12517.2|12477.2|12515.1|12475.1|4
1636644000000|2021-11-11 15:20:00|12529.3|12469.3|12511.3|12451.3|12529.3|12478.4|12508.4|12448.4|3
1636644300000|2021-11-11 15:25:00|12510.9|12450.9|12531.3|12491.3|12531.3|12491.3|12510.9|12450.9|1
1636644600000|2021-11-11 15:30:00|12521.2|12497.2|12534.2|12510.2|12537.1|12513.1|12520.4|12495.1|11
1636644900000|2021-11-11 15:35:00|12543.5|12519.5|12599.6|12575.6|12612.6|12577.7|12543.5|12505.1|23
1636645200000|2021-11-11 15:40:00|12598.9|12574.9|12599.6|12575.6|12599.6|12575.6|12594.6|12570.6|1
1636645500000|2021-11-11 15:45:00|12599.7|12575.7|12587.5|12563.5|12604.4|12576|12544.4|12520.4|70
1636645800000|2021-11-11 15:50:00|12589.8|12565.8|12612.4|12572.4|12612.4|12572.4|12589.4|12561.7|4
1636646100000|2021-11-11 15:55:00|12622.4|12562.4|12621.7|12561.7|12622.4|12562.4|12619.6|12559.6|3
1636646400000|2021-11-11 16:00:00|12633.2|12573.2|12668.8|12608.8|12668.8|12608.8|12633.2|12573.2|15
1636646700000|2021-11-11 16:05:00|12675.1|12615.1|12670.9|12630.9|12676.7|12631.4|12655.4|12602.5|48
1636647000000|2021-11-11 16:10:00|12670.5|12630.5|12675.5|12615.5|12675.5|12630.5|12630.5|12570.5|14
1636647300000|2021-11-11 16:15:00|12673|12613|12685.1|12625.1|12689.4|12629.4|12663|12603|5
1636647600000|2021-11-11 16:20:00|12685.2|12625.2|12685.2|12625.2|12685.2|12625.2|12685.2|12625.2|0
1636647900000|2021-11-11 16:25:00|12655.5|12615.5|12678.1|12638.1|12685.5|12638.1|12655|12615.5|5
1636648200000|2021-11-11 16:30:00|12690.2|12630.2|12680.5|12656.5|12705.6|12656.5|12678.1|12630.2|2
1636648500000|2021-11-11 16:35:00|12678|12654|12704.4|12644.4|12704.4|12656.8|12675.8|12644.4|19
1636648800000|2021-11-11 16:40:00|12705.2|12645.2|12709.4|12669.4|12709.4|12671.6|12695.6|12645.2|4
1636649100000|2021-11-11 16:45:00|12699.3|12675.3|12713.5|12653.5|12713.9|12678.6|12695.9|12643.5|19
1636649400000|2021-11-11 16:50:00|12716|12676|12721.7|12697.7|12728.5|12700.2|12710.5|12657.2|25
1636649700000|2021-11-11 16:55:00|12727.2|12687.2|12716.8|12656.8|12730.1|12693.1|12714.7|12654.7|10
1636650000000|2021-11-11 17:00:00|12714.3|12654.3|12721.7|12697.7|12722.2|12697.7|12714.3|12654.3|2
1636650300000|2021-11-11 17:05:00|12719.7|12679.7|12726.8|12686.8|12727.2|12691.9|12702.5|12678.5|10
1636650600000|2021-11-11 17:10:00|12726|12686|12763.1|12723.1|12768|12744|12721.3|12671.8|64
1636650900000|2021-11-11 17:15:00|12763.5|12723.5|12774.7|12750.7|12799.1|12771.9|12762.1|12702.6|55
1636651200000|2021-11-11 17:20:00|12777.2|12753.2|12800.9|12776.9|12811.4|12776.9|12777.2|12751.4|45
1636651500000|2021-11-11 17:25:00|12811|12771|12828.2|12788.2|12836.9|12812.9|12811|12770.3|72
1636651800000|2021-11-11 17:30:00|12827.8|12787.8|12793.9|12753.9|12856.4|12825.8|12781|12721|64
1636652100000|2021-11-11 17:35:00|12789.2|12729.2|12748.2|12688.2|12789.2|12741.9|12738.6|12678.6|57
1636652400000|2021-11-11 17:40:00|12746.1|12686.1|12730.7|12670.7|12770.7|12722.4|12718.2|12670.3|10
1636652700000|2021-11-11 17:45:00|12745.7|12685.7|12785.7|12725.7|12785.7|12756.2|12705.2|12673.2|16
1636653000000|2021-11-11 17:50:00|12790.7|12730.7|12779|12719|12790.7|12747|12761|12716.1|7
1636653300000|2021-11-11 17:55:00|12779.4|12719.4|12791.5|12751.5|12791.5|12757|12766|12719.4|4
1636653600000|2021-11-11 18:00:00|12781.4|12757.4|12806.1|12746.1|12806.1|12757.4|12781|12745.7|4
1636653900000|2021-11-11 18:05:00|12805.7|12745.7|12801|12777|12805.7|12779.5|12786|12745.7|5
1636654200000|2021-11-11 18:10:00|12803.5|12779.5|12795.8|12771.8|12808.5|12784.5|12795.6|12771.6|7
1636654500000|2021-11-11 18:15:00|12786.7|12726.7|12784.9|12724.9|12787.8|12727.8|12779.9|12719.9|3
1636654800000|2021-11-11 18:20:00|12784.2|12724.2|12772.5|12732.5|12784.2|12732.5|12772.5|12717.5|7
1636655100000|2021-11-11 18:25:00|12772.9|12732.9|12785.4|12725.4|12788.8|12733.6|12770.7|12724.6|11
1636655400000|2021-11-11 18:30:00|12786.7|12726.7|12777|12753|12791.8|12766.8|12772.1|12717.1|5
1636655700000|2021-11-11 18:35:00|12786.3|12746.3|12769.6|12709.6|12798.8|12746.3|12734.6|12674.6|16
1636656000000|2021-11-11 18:40:00|12767.5|12707.5|12745|12685|12767.5|12707.5|12705.7|12668.8|4
1636656300000|2021-11-11 18:45:00|12747.9|12687.9|12730.8|12690.8|12747.9|12690.8|12730.8|12685|3
1636656600000|2021-11-11 18:50:00|12730|12690|12752.5|12712.5|12761.2|12727.6|12729.6|12689.6|8
1636656900000|2021-11-11 18:55:00|12752.9|12712.9|12791.5|12731.5|12802.2|12762.2|12752.1|12708.4|26
1636722000000|2021-11-12 13:00:00|12829.7|12789.7|12816.1|12792.1|12848.6|12824.6|12816.1|12775.8|62
1636722300000|2021-11-12 13:05:00|12821.2|12781.2|12810.7|12786.7|12821.2|12789.2|12805.7|12780.8|4
1636722600000|2021-11-12 13:10:00|12813.6|12789.6|12791.6|12767.6|12822.1|12789.6|12791.6|12767.6|28
1636722900000|2021-11-12 13:15:00|12791.2|12767.2|12790.7|12766.7|12803.4|12767.6|12787.3|12730.1|17
1636723200000|2021-11-12 13:20:00|12793.2|12769.2|12781.7|12721.7|12802.9|12769.7|12770.7|12716.7|7
1636723500000|2021-11-12 13:25:00|12755.4|12731.4|12756.3|12696.3|12758.4|12731.4|12750.7|12696.3|3
1636723800000|2021-11-12 13:30:00|12760.4|12700.4|12757.5|12717.5|12762.5|12729.7|12750.3|12700.4|2
1636724100000|2021-11-12 13:35:00|12757.1|12717.1|12746.7|12686.7|12763|12717.1|12711.2|12681.7|11
1636724400000|2021-11-12 13:40:00|12745.4|12685.4|12750.8|12726.8|12761.3|12727.2|12721.6|12685.4|5
1636724700000|2021-11-12 13:45:00|12753.3|12729.3|12748.8|12688.8|12761.3|12731.3|12743.3|12688.8|5
1636725000000|2021-11-12 13:50:00|12741.1|12717.1|12746.3|12706.3|12747.1|12717.1|12741.1|12703.8|1
1636725300000|2021-11-12 13:55:00|12742.4|12718.4|12736.7|12696.7|12746.7|12719.3|12732.9|12679.2|4
1636725600000|2021-11-12 14:00:00|12733.7|12709.7|12774.2|12714.2|12789.6|12762.2|12733.7|12701.7|19
1636725900000|2021-11-12 14:05:00|12774.6|12714.6|12806.3|12766.3|12806.3|12767.2|12774.6|12714.6|12
1636726200000|2021-11-12 14:10:00|12806.6|12782.6|12786.3|12726.3|12806.6|12782.6|12783.8|12723.8|4
1636726500000|2021-11-12 14:15:00|12784.2|12724.2|12783.8|12723.8|12784.2|12724.2|12783.8|12723.8|1
1636726800000|2021-11-12 14:20:00|12788.8|12728.8|12768.8|12708.8|12801.3|12759.3|12768.8|12708.8|6
1636727100000|2021-11-12 14:25:00|12793.7|12733.7|12793.8|12733.8|12798.8|12769.3|12783.8|12723.8|5
1636727400000|2021-11-12 14:30:00|12793|12733|12790.5|12730.5|12808|12781|12786.3|12726.3|3
1636727700000|2021-11-12 14:35:00|12790.9|12730.9|12793.4|12753.4|12800.9|12753.4|12789.6|12729.6|1
1636728000000|2021-11-12 14:40:00|12795.5|12755.5|12865|12841|12899.2|12874.3|12790|12755.5|145
1636728300000|2021-11-12 14:45:00|12866.3|12842.3|12866.3|12842.3|12888.3|12864.3|12858.8|12816.8|28
1636728600000|2021-11-12 14:50:00|12868.3|12844.3|12871.3|12847.3|12871.3|12847.3|12868.3|12844.3|1
1636728900000|2021-11-12 14:55:00|12871.7|12847.7|12886.4|12826.4|12886.4|12859.4|12871.7|12819.7|17
1636729200000|2021-11-12 15:00:00|12888.9|12828.9|12885.9|12861.9|12888.9|12864.4|12880.9|12828.9|7
1636729500000|2021-11-12 15:05:00|12887.9|12863.9|12897.2|12873.2|12903.5|12877.3|12887.9|12861.4|22
1636729800000|2021-11-12 15:10:00|12896.7|12872.7|12902.7|12842.7|12903.1|12878.2|12894.7|12834.7|29
1636730100000|2021-11-12 15:15:00|12895.2|12855.2|12899.2|12875.2|12907.7|12875.2|12895.2|12847.2|2
1636730400000|2021-11-12 15:20:00|12898.8|12874.8|12956.7|12932.7|12961.7|12937.7|12894.7|12870.7|113
1636730700000|2021-11-12 15:25:00|12954.6|12930.6|12966.8|12942.8|12976.8|12942.8|12954.6|12930.6|14
1636731000000|2021-11-12 15:30:00|12964.3|12940.3|12961.8|12937.8|12969.3|12945.3|12959.3|12935.3|16
1636731300000|2021-11-12 15:35:00|12964.3|12940.3|13053.8|13029.8|13061.7|13037.7|12964.3|12940.3|91
1636731600000|2021-11-12 15:40:00|13055|13031|13058.8|13034.8|13060.1|13034.8|13043.8|13019.8|11
1636731900000|2021-11-12 15:45:00|13063|13039|13073.4|13049.4|13090.6|13054.4|13063|13039|29
1636732200000|2021-11-12 15:50:00|13079|13019|13042.6|13018.6|13079|13043.2|13042.6|13012.3|15
1636732500000|2021-11-12 15:55:00|13037.9|13013.9|13008.2|12968.2|13037.9|13013.9|12997.7|12948.2|9
1636732800000|2021-11-12 16:00:00|12997.7|12973.7|13000.6|12976.6|13024.8|12989.5|12997.7|12958.2|11
1636733100000|2021-11-12 16:05:00|12997.9|12937.9|13028.1|13004.1|13028.1|13004.1|12983.1|12931.1|12
1636733400000|2021-11-12 16:10:00|13036.4|13012.4|13019.7|12995.7|13079.9|13050.7|13019.7|12972.7|41
1636733700000|2021-11-12 16:15:00|13027.2|13003.2|13015.1|12991.1|13067.7|13033.7|13013.5|12954|15
1636734000000|2021-11-12 16:20:00|13019.2|12995.2|13064.8|13024.8|13064.8|13028.3|13019.2|12995.2|8
1636734300000|2021-11-12 16:25:00|13076.9|13016.9|13055.3|12995.3|13087.6|13063.6|13050.3|12990.3|28
1636734600000|2021-11-12 16:30:00|13057.3|12997.3|13078.5|13054.5|13083.5|13059.5|13057.3|12997.3|14
1636734900000|2021-11-12 16:35:00|13081|13057|13081|13057|13081|13057|13078.5|13054.5|4
1636735200000|2021-11-12 16:40:00|13083.5|13059.5|13086|13062|13088.5|13064.5|13078.9|13054.9|10
1636735500000|2021-11-12 16:45:00|13079.8|13055.8|13059.4|13035.4|13079.8|13055.8|13038.6|12992.8|17
1636735800000|2021-11-12 16:50:00|13061.4|13037.4|13024.8|13000.8|13074.9|13045.4|13017.3|12985.3|20
1636736100000|2021-11-12 16:55:00|13027.3|13003.3|13035.3|12975.3|13048.2|13003.3|13022.7|12962.8|9
1636736400000|2021-11-12 17:00:00|13045.6|12985.6|13025.2|13001.2|13048.2|13014.5|13015.7|12967.8|7
1636736700000|2021-11-12 17:05:00|13025.7|13001.7|13016.6|12956.6|13041.9|13016.2|13014.5|12954.5|10
1636737000000|2021-11-12 17:10:00|13001.6|12941.6|12957.8|12933.8|13005.7|12947.9|12943.2|12908.2|14
1636737300000|2021-11-12 17:15:00|12968.7|12908.7|12975.7|12951.7|12978.3|12951.7|12956.2|12908.3|6
1636737600000|2021-11-12 17:20:00|13013.3|12953.3|12998.3|12938.3|13025.8|12993.8|12978.7|12918.7|17
1636737900000|2021-11-12 17:25:00|13000.3|12940.3|13021.6|12961.6|13031.1|13007.1|12998.3|12938.3|23
1636738200000|2021-11-12 17:30:00|13029.1|12989.1|13011.6|12951.6|13030.4|13005.9|12991.5|12932.9|20
1636738500000|2021-11-12 17:35:00|13007.5|12947.5|12988.7|12964.7|13016.6|12984.6|12982.3|12926.6|4
1636738800000|2021-11-12 17:40:00|12990.7|12966.7|12956.7|12916.7|13004.6|12979.7|12956.7|12909.2|9
1636739100000|2021-11-12 17:45:00|12954.9|12930.9|12973.7|12949.7|12994.6|12954.7|12954.9|12907.1|7
1636739400000|2021-11-12 17:50:00|12989.6|12929.6|12995|12935|13001.7|12974.7|12977.5|12926.7|7
1636739700000|2021-11-12 17:55:00|12994.2|12934.2|12996.7|12956.7|13004.2|12969.7|12984.6|12924.6|3
1636740000000|2021-11-12 18:00:00|12983.7|12959.7|13004.2|12944.2|13009.2|12982.2|12983.7|12944.2|10
1636740300000|2021-11-12 18:05:00|12993.7|12969.7|13017.8|12993.8|13023.8|12994.6|12993.7|12953.8|3
1636740600000|2021-11-12 18:10:00|13019.6|12959.6|13027.4|13003.4|13032.9|13005.9|13011.7|12958.8|12
1636740900000|2021-11-12 18:15:00|13029.5|13005.5|13024.9|13000.9|13029.9|13005.9|13022.8|12998.8|7
1636741200000|2021-11-12 18:20:00|13024|13000|13024.9|13000.9|13027.9|13000.9|12999.1|12963.8|22
1636741500000|2021-11-12 18:25:00|13027|13003|13022.9|12998.9|13029.9|13005.9|12984.6|12946.4|35
1636741800000|2021-11-12 18:30:00|13022.4|12998.4|13032|13008|13035.7|13011.7|13022.4|12992.5|6
1636742100000|2021-11-12 18:35:00|13034.1|13010.1|13024.5|13000.5|13037.1|13010.1|13022|12968.8|5
1636742400000|2021-11-12 18:40:00|13023.2|12999.2|13036.6|12996.6|13041.6|13007.1|13023.2|12975|5
1636742700000|2021-11-12 18:45:00|13037.1|12997.1|13016.1|12992.1|13041.7|13012.1|13016.1|12979.1|2
1636743000000|2021-11-12 18:50:00|13018.2|12994.2|13037.1|12977.1|13041.6|13012.1|13018.2|12977.1|11
1636743300000|2021-11-12 18:55:00|13036.6|12976.6|13018|12958|13041.6|13012.1|13018|12958|16
1636981200000|2021-11-15 13:00:00|13076.5|13016.5|13060.1|13020.1|13102.1|13078.1|13026.3|12974.6|45
1636981500000|2021-11-15 13:05:00|13038.7|12978.7|13021.2|12961.2|13039.3|12979.3|12978.2|12954.2|15
1636981800000|2021-11-15 13:10:00|13003.4|12963.4|12986.8|12926.8|13003.4|12963.4|12955.9|12895.9|19
1636982100000|2021-11-15 13:15:00|12984.3|12924.3|12933.8|12909.8|12986.8|12926.8|12928.8|12871.8|9
1636982400000|2021-11-15 13:20:00|12935.9|12895.9|12934.3|12894.3|12935.9|12895.9|12934.3|12894.3|2
1636982700000|2021-11-15 13:25:00|12938.2|12898.2|12936.8|12896.8|12939.3|12899.3|12936.8|12896.8|1
1636983000000|2021-11-15 13:30:00|12897.6|12837.6|12640.3|12580.3|12897.6|12837.6|12617.8|12557.8|102
1636983300000|2021-11-15 13:35:00|12659.9|12599.9|12654.8|12630.8|12696.5|12636.5|12620.7|12588.5|8
1636983600000|2021-11-15 13:40:00|12647.3|12623.3|12703.2|12643.2|12710.3|12650.3|12647.3|12623.3|3
1636983900000|2021-11-15 13:45:00|12699.2|12639.2|12683.2|12643.2|12701.2|12655.1|12677.1|12639.2|2
1636984200000|2021-11-15 13:50:00|12685.1|12645.1|12707.3|12647.3|12718.7|12658.7|12683.2|12641.8|10
1636984500000|2021-11-15 13:55:00|12701|12677|12704.8|12644.8|12727.9|12677|12701|12644.8|3
1636984800000|2021-11-15 14:00:00|12704.3|12644.3|12716.8|12656.8|12718.7|12658.7|12684.8|12640.4|10
1636985100000|2021-11-15 14:05:00|12722.6|12662.6|12762.7|12722.7|12763.3|12732.7|12720.4|12660.7|4
1636985400000|2021-11-15 14:10:00|12757.2|12733.2|12831|12791|12841|12793|12757.2|12733.2|12
1636985700000|2021-11-15 14:15:00|12833|12793|12836.6|12776.6|12838|12793|12811|12751|6
1636986000000|2021-11-15 14:20:00|12832.5|12796.6|12824.1|12764.1|12838|12814|12806.1|12754.1|8
1636986300000|2021-11-15 14:25:00|12821.6|12761.6|12836.6|12776.6|12836.6|12776.6|12821.6|12761.6|2
1636986600000|2021-11-15 14:30:00|12850.2|12790.2|12877.4|12817.4|12889.9|12860.4|12850.2|12790.2|18
1636986900000|2021-11-15 14:35:00|12879.9|12819.9|12886.9|12826.9|12886.9|12827.4|12867.4|12819.4|4
1636987200000|2021-11-15 14:40:00|12889.4|12829.4|12910|12850|12910|12850|12889.4|12829.4|5
1636987500000|2021-11-15 14:45:00|12902|12878|12932.2|12892.2|12941.6|12896.6|12901.4|12876.1|7
1636987800000|2021-11-15 14:50:00|12953.6|12893.6|12976.1|12916.1|12978|12921.9|12943.3|12893.6|14
1636988100000|2021-11-15 14:55:00|12978|12918|12978.6|12918.6|12978.6|12918.6|12978|12918|6
1636988400000|2021-11-15 15:00:00|12986.1|12962.1|12984.1|12944.1|12992.2|12962.1|12966.7|12911.6|14
1636989000000|2021-11-15 15:10:00|12986.6|12946.6|12981.1|12957.1|12989.1|12957.1|12980.6|12946.6|0
1636989300000|2021-11-15 15:15:00|12981.7|12957.7|12986.7|12946.7|12988.3|12962.1|12981.7|12946.6|11
1636989600000|2021-11-15 15:20:00|13006.4|12946.4|12998.9|12938.9|13006.4|12946.7|12979.2|12919.2|17
1636989900000|2021-11-15 15:25:00|13001.4|12941.4|12982.2|12922.2|13003.9|12943.9|12982.2|12922.2|2
1636990200000|2021-11-15 15:30:00|12951.7|12927.7|12959.2|12899.2|12959.2|12927.7|12951.7|12894.2|1
1636990800000|2021-11-15 15:40:00|12968.9|12908.9|12968.9|12908.9|12968.9|12908.9|12968.9|12908.9|2
1636991100000|2021-11-15 15:45:00|12972.2|12912.2|12971.4|12911.4|12972.2|12912.2|12969.7|12909.7|4
1636991400000|2021-11-15 15:50:00|12972|12912|12961.4|12901.4|12972|12912|12961.4|12901.4|2
1636991700000|2021-11-15 15:55:00|12963.9|12903.9|12934.5|12874.5|12965.9|12912.5|12930.1|12874.5|12
1636992000000|2021-11-15 16:00:00|12937|12877|12960|12900|12960|12905|12927.3|12876.4|4
1636992300000|2021-11-15 16:05:00|12960.6|12900.6|12947.5|12887.5|12970|12945.5|12945|12885|6
1636992600000|2021-11-15 16:10:00|12951.4|12891.4|12977.3|12937.3|12977.3|12938.9|12947.5|12887.5|2
1636992900000|2021-11-15 16:15:00|12974.3|12950.3|12965.3|12905.3|12977.8|12950.8|12963.4|12903.4|8
1636993200000|2021-11-15 16:20:00|12961.4|12901.4|12959.5|12899.5|12961.4|12933.1|12951.5|12897|4
1636993500000|2021-11-15 16:25:00|12949|12925|12949|12889|12956.5|12932|12937.6|12877.6|5
1636993800000|2021-11-15 16:30:00|12952|12892|12974.8|12914.8|12974.8|12925|12949|12892|1
1636994100000|2021-11-15 16:35:00|12976.8|12916.8|12950.7|12926.7|12977.3|12927.8|12948.8|12916.8|2
1636994400000|2021-11-15 16:40:00|12948.8|12924.8|12936.2|12876.2|12950.7|12926.7|12936.2|12876.2|2
1636994700000|2021-11-15 16:45:00|12924.1|12900.1|12930.7|12870.7|12966.3|12937|12919.6|12859.6|9
1636995000000|2021-11-15 16:50:00|12928.7|12868.7|12929.1|12905.1|12944|12905.1|12923.2|12863.2|2
1636995300000|2021-11-15 16:55:00|12926.5|12866.5|12917.9|12877.9|12926.5|12889.5|12908|12856.5|5
1636995600000|2021-11-15 17:00:00|12913.8|12889.8|12907.4|12883.4|12918.5|12890.9|12907.4|12855.4|3
1636995900000|2021-11-15 17:05:00|12914.9|12890.9|12919.3|12879.3|12919.9|12895.9|12912.4|12877.4|6
1636996200000|2021-11-15 17:10:00|12917.4|12877.4|12901|12861|12917.4|12883.4|12897.5|12861|5
1636996500000|2021-11-15 17:15:00|12897.1|12857.1|12878|12854|12897.1|12857.1|12855|12818.5|11
1636996800000|2021-11-15 17:20:00|12881|12841|12881|12841|12888.5|12854|12878|12823.5|3
1636997100000|2021-11-15 17:25:00|12878.9|12854.9|12827.7|12767.7|12884.1|12854.9|12791.8|12747.1|18
1636997400000|2021-11-15 17:30:00|12827.1|12767.1|12839.6|12779.6|12845.5|12805.1|12824.1|12764.1|6
1636997700000|2021-11-15 17:35:00|12827.5|12803.5|12836.6|12776.6|12840.2|12806|12806.1|12774.6|4
1636998000000|2021-11-15 17:40:00|12821.6|12781.6|12864.1|12804.1|12866|12806|12818|12781.6|5
1636998300000|2021-11-15 17:45:00|12875.8|12815.8|12869.1|12829.1|12879.1|12829.1|12856|12796|3
1636998600000|2021-11-15 17:50:00|12861.6|12801.6|12841.6|12801.6|12861.6|12801.6|12824.1|12784.1|5
1636998900000|2021-11-15 17:55:00|12839.4|12815.4|12874.1|12814.1|12874.1|12817.1|12813|12782.7|2
1636999200000|2021-11-15 18:00:00|12869.7|12809.7|12886.6|12846.6|12899.1|12849.6|12826.6|12779.1|8
1636999500000|2021-11-15 18:05:00|12887.2|12847.2|12861.6|12801.6|12887.2|12847.2|12854.5|12801.6|4
1636999800000|2021-11-15 18:10:00|12860.5|12800.5|12853.6|12793.6|12860.5|12831|12850.6|12793.6|3
1637000100000|2021-11-15 18:15:00|12857.5|12797.5|12885.8|12825.8|12890|12848.8|12853.6|12797.5|4
1637000400000|2021-11-15 18:20:00|12883.9|12823.9|12923.9|12863.9|12923.9|12871.3|12877|12817.5|6
1637000700000|2021-11-15 18:25:00|12915.9|12891.9|13008|12948|13008|12948|12906.4|12863.9|43
1637001000000|2021-11-15 18:30:00|13005.5|12945.5|13010.6|12950.6|13010.6|12950.6|12975.5|12915.5|5
1637001300000|2021-11-15 18:35:00|13008.6|12948.6|13015.6|12975.6|13015.6|12975.6|13008.1|12948.1|1
1637001600000|2021-11-15 18:40:00|13016.1|12956.1|13023.1|12963.1|13025.6|12983.1|13015.6|12955.6|3
1637001900000|2021-11-15 18:45:00|13017|12983.1|13018.1|12958.1|13027.5|12995.5|13014.2|12954.2|3
1637002200000|2021-11-15 18:50:00|13015.6|12955.6|13000.1|12976.1|13023.1|12976.1|12997|12943.1|5
1637002500000|2021-11-15 18:55:00|13002|12978|12998.1|12938.1|13003.1|12978.6|12992.5|12932.5|6
1637067600000|2021-11-16 13:00:00|12971.4|12911.4|13053.9|12993.9|13070.8|13016.9|12971.4|12911.4|37
1637067900000|2021-11-16 13:05:00|13024.4|13000.4|13043.4|13019.4|13058.9|13019.4|13020.9|12988.9|12
1637068200000|2021-11-16 13:10:00|13048.9|12988.9|13031.4|12971.4|13048.9|12988.9|13031.4|12971.4|3
1637068500000|2021-11-16 13:15:00|13033.9|12973.9|13036.4|12976.4|13036.4|12976.4|13031.4|12971.4|1
1637068800000|2021-11-16 13:20:00|13038.3|12978.3|13038.3|12998.3|13043.3|12998.9|13036.4|12978.3|1
1637069100000|2021-11-16 13:25:00|13038.4|13014.4|13043.9|13003.9|13044.5|13016.9|13037.8|13003.9|1
1637069700000|2021-11-16 13:35:00|13038.4|13014.4|13043.9|13003.9|13043.9|13014.4|13038.4|13003.9|1
1637070000000|2021-11-16 13:40:00|13044.5|13004.5|13038.4|13014.4|13044.5|13014.4|13038.4|13004.5|1
1637070300000|2021-11-16 13:45:00|13038.5|13014.5|13028.5|13004.5|13048.4|13014.5|13028.5|12983.4|7
1637070600000|2021-11-16 13:50:00|13038.4|12998.4|13038.4|12998.4|13038.4|12998.4|13038.4|12998.4|1
1637070900000|2021-11-16 13:55:00|13036.5|12996.5|13035.9|12995.9|13036.5|12996.5|13035.9|12995.9|0
1637071200000|2021-11-16 14:00:00|13037.8|12997.8|13096|13036|13102.8|13066.5|13037.8|12997.8|12
1637071500000|2021-11-16 14:05:00|13097.9|13037.9|13118.7|13058.7|13135.4|13107.9|13089.1|13029.1|44
1637071800000|2021-11-16 14:10:00|13121.2|13061.2|13115.5|13055.5|13121.2|13061.2|13115.5|13055.5|1
1637072400000|2021-11-16 14:20:00|13118|13058|13117.4|13077.4|13119.9|13077.4|13113|13058|4
1637072700000|2021-11-16 14:25:00|13118.9|13094.9|13125.7|13101.7|13131.2|13101.7|13118.9|13061.2|7
1637073000000|2021-11-16 14:30:00|13121.9|13097.9|13167.2|13143.2|13169.7|13145.7|13118.6|13076.2|45
1637073300000|2021-11-16 14:35:00|13169.1|13145.1|13229.1|13205.1|13229.1|13205.1|13167.2|13142.8|74
1637073600000|2021-11-16 14:40:00|13231.6|13207.6|13221.6|13197.6|13233.5|13209.5|13194.1|13149.6|29
1637073900000|2021-11-16 14:45:00|13210.5|13150.5|13209.2|13149.2|13212.2|13174.8|13198.8|13147.2|16
1637074200000|2021-11-16 14:50:00|13207.2|13147.2|13202.1|13178.1|13224|13181.9|13200.6|13147.2|5
1637074500000|2021-11-16 14:55:00|13205.9|13181.9|13232.8|13208.8|13233.3|13208.8|13202.1|13171.4|17
1637074800000|2021-11-16 15:00:00|13245.3|13221.3|13233.9|13173.9|13247.2|13223.2|13233.9|13173.9|15
1637075100000|2021-11-16 15:05:00|13232|13172|13234.5|13174.5|13237|13177|13232|13172|0
1637075400000|2021-11-16 15:10:00|13232.6|13172.6|13214.9|13154.9|13247|13187|13197.4|13137.4|11
1637075700000|2021-11-16 15:15:00|13203|13163|13229.3|13189.3|13231.8|13189.3|13155.6|13131.6|29
1637076000000|2021-11-16 15:20:00|13223.8|13199.8|13250.5|13190.5|13260.7|13215.6|13223.8|13178.8|33
1637076300000|2021-11-16 15:25:00|13252.4|13192.4|13254.4|13230.4|13266.1|13235.4|13252.4|13192.4|6
1637076600000|2021-11-16 15:30:00|13251.9|13227.9|13258.2|13218.2|13258.2|13233.7|13251.4|13218.2|7
1637076900000|2021-11-16 15:35:00|13264.4|13204.4|13248.9|13224.9|13264.4|13224.9|13240.3|13204.4|3
1637077200000|2021-11-16 15:40:00|13245.9|13221.9|13236.4|13212.4|13245.9|13221.9|13234.4|13194.4|8
1637077500000|2021-11-16 15:45:00|13228.9|13204.9|13214.5|13190.5|13230|13204.9|13208.9|13165|13
1637077800000|2021-11-16 15:50:00|13218.3|13194.3|13217|13193|13221.4|13197.4|13217|13193|3
1637078100000|2021-11-16 15:55:00|13215.1|13191.1|13214.5|13190.5|13215.1|13191.1|13214.5|13190.5|1
1637078400000|2021-11-16 16:00:00|13208.9|13184.9|13224.4|13184.4|13224.4|13184.9|13208.9|13180.7|8
1637078700000|2021-11-16 16:05:00|13225|13185|13212|13188|13225|13189.2|13208.9|13184.9|3
1637079000000|2021-11-16 16:10:00|13213.9|13189.9|13250.9|13226.9|13252.6|13226.9|13213.9|13189.4|16
1637079300000|2021-11-16 16:15:00|13249|13225|13244.4|13204.4|13260.7|13232.5|13244.4|13186.3|5
1637079600000|2021-11-16 16:20:00|13232|13208|13231.4|13207.4|13232|13208|13230.8|13206.8|2
1637079900000|2021-11-16 16:25:00|13230.8|13206.8|13217.7|13193.7|13230.8|13206.8|13217.7|13193.7|4
1637080200000|2021-11-16 16:30:00|13215.8|13191.8|13242.6|13182.6|13251.5|13193.7|13210.2|13182.6|4
1637080500000|2021-11-16 16:35:00|13230.7|13190.7|13222.7|13198.7|13252.1|13202.4|13222.7|13180.7|1
1637080800000|2021-11-16 16:40:00|13220.8|13196.8|13220.2|13180.2|13223.8|13196.8|13211|13159|15
1637081100000|2021-11-16 16:45:00|13217.9|13193.9|13212.8|13188.8|13219.7|13195.7|13212.8|13188.8|2
1637081400000|2021-11-16 16:50:00|13221.2|13161.2|13185.8|13145.8|13221.2|13165.8|13182.2|13143.3|9
1637081700000|2021-11-16 16:55:00|13188.3|13148.3|13185.8|13145.8|13188.3|13148.8|13172.2|13142.1|1
1637082000000|2021-11-16 17:00:00|13183.9|13143.9|13173.3|13133.3|13188.9|13148.8|13163.3|13121.5|5
1637082300000|2021-11-16 17:05:00|13164|13140|13163.3|13123.3|13166.4|13140|13162.7|13122.7|4
1637082600000|2021-11-16 17:10:00|13164.5|13124.5|13163.9|13123.9|13165.7|13125.7|13163.9|13123.9|2
1637082900000|2021-11-16 17:15:00|13157.8|13133.8|13187.7|13127.7|13187.7|13140.2|13157.8|13124.5|2
1637083200000|2021-11-16 17:20:00|13175.8|13135.8|13194|13134|13194|13137.7|13173.9|13122.7|4
1637083500000|2021-11-16 17:25:00|13196.5|13136.5|13197.3|13173.3|13201.5|13173.3|13188.8|13133.4|16
1637083800000|2021-11-16 17:30:00|13194.8|13170.8|13215.3|13155.3|13215.9|13185.8|13194.8|13145.3|20
1637084100000|2021-11-16 17:35:00|13217.2|13157.2|13211|13187|13220.3|13187|13208.4|13157.2|0
1637084400000|2021-11-16 17:40:00|13216|13192|13216|13192|13216|13192|13216|13192|2
1637084700000|2021-11-16 17:45:00|13211|13187|13184|13144|13211|13187|13184|13142.1|6
1637085000000|2021-11-16 17:50:00|13184.6|13144.6|13184.6|13144.6|13184.6|13144.6|13184.6|13144.6|2
1637085300000|2021-11-16 17:55:00|13185.2|13145.2|13201|13177|13201|13177|13184.6|13144.6|13
1637085600000|2021-11-16 18:00:00|13200.4|13176.4|13199.9|13175.9|13201|13177|13199.9|13175.9|0
1637085900000|2021-11-16 18:05:00|13201.8|13177.8|13216.2|13192.2|13216.2|13192.2|13201.8|13177.8|3
1637086200000|2021-11-16 18:10:00|13216.8|13192.8|13212.3|13172.3|13219.8|13194.7|13209.8|13149.8|9
1637086500000|2021-11-16 18:15:00|13212.9|13172.9|13212.9|13172.9|13212.9|13172.9|13211|13171|3
1637086800000|2021-11-16 18:20:00|13214.8|13174.8|13212.4|13188.4|13215.4|13190.9|13209.9|13172.9|16
1637087100000|2021-11-16 18:25:00|13219.9|13195.9|13257.9|13197.9|13271|13237.7|13219.9|13192.2|52
1637087400000|2021-11-16 18:30:00|13254.1|13194.1|13234.7|13174.7|13271.6|13223.5|13234.7|13174.7|6
1637087700000|2021-11-16 18:35:00|13235.3|13175.3|13210.9|13170.9|13235.3|13185.6|13207.3|13170.9|10
1637088000000|2021-11-16 18:40:00|13207.9|13183.9|13249.7|13189.7|13266.6|13206.6|13207.9|13183.9|4
1637088300000|2021-11-16 18:45:00|13249.1|13189.1|13257.8|13197.8|13257.8|13197.8|13245.9|13185.9|0
1637088600000|2021-11-16 18:50:00|13257.2|13197.2|13244.1|13184.1|13262.2|13214.1|13201.1|13171|9
1637088900000|2021-11-16 18:55:00|13243.5|13183.5|13242.2|13182.2|13260.4|13212.9|13236|13176|17
1637154000000|2021-11-17 13:00:00|12964.5|12904.5|13021.3|12961.3|13063.2|13003.2|12953.2|12893.2|29
1637154300000|2021-11-17 13:05:00|13016.3|12956.3|13051.4|12991.4|13053.9|12993.9|13011.3|12951.3|1
1637154600000|2021-11-17 13:10:00|13058.9|12998.9|13058.9|12998.9|13058.9|12998.9|13058.9|12998.9|1
1637154900000|2021-11-17 13:15:00|13057|12997|13115.1|13055.1|13128.8|13094.3|13051.4|12991.4|3
1637155200000|2021-11-17 13:20:00|13113.8|13053.8|13155.7|13095.7|13157.6|13097.6|13113.8|13053.8|5
1637155500000|2021-11-17 13:25:00|13161.3|13101.3|13163.2|13103.2|13167|13107|13145.1|13085.1|3
1637155800000|2021-11-17 13:30:00|13161.4|13101.4|13171.4|13111.4|13171.4|13111.4|13161.4|13101.4|2
1637156100000|2021-11-17 13:35:00|13165.1|13125.1|13167|13127|13167|13127|13165.1|13125.1|4
1637156400000|2021-11-17 13:40:00|13160.9|13136.9|13208.3|13148.3|13208.3|13148.3|13160.9|13127|2
1637156700000|2021-11-17 13:45:00|13196.4|13156.4|13172.7|13112.7|13196.4|13160.6|13131.4|13071.4|9
1637157000000|2021-11-17 13:50:00|13167.7|13107.7|13177|13117|13182|13122|13156.4|13096.4|0
1637157300000|2021-11-17 13:55:00|13177.7|13117.7|13228.3|13168.3|13229.5|13169.5|13175.1|13115.1|7
1637157600000|2021-11-17 14:00:00|13230.1|13170.1|13232.6|13172.6|13237.6|13183.9|13217|13167.6|7
1637157900000|2021-11-17 14:05:00|13218.9|13178.9|13224.5|13164.5|13224.5|13181.4|13212.7|13164.5|3
1637158200000|2021-11-17 14:10:00|13215.8|13175.8|13216.4|13176.4|13223.9|13176.4|13214.5|13163.9|1
1637158500000|2021-11-17 14:15:00|13218.3|13178.3|13218.9|13178.9|13218.9|13178.9|13216.4|13176.4|0
1637158800000|2021-11-17 14:20:00|13237|13177|13236.4|13176.4|13237|13205|13226.5|13168.9|12
1637159100000|2021-11-17 14:25:00|13237|13177|13238.3|13198.3|13242.7|13206.9|13215.8|13175.2|6
1637159400000|2021-11-17 14:30:00|13222.8|13198.8|13238.9|13178.9|13241.4|13215.7|13217.1|13168.9|12
1637159700000|2021-11-17 14:35:00|13240.8|13180.8|13237.7|13197.7|13241.4|13197.7|13233.3|13173.3|2
1637160000000|2021-11-17 14:40:00|13239.5|13199.5|13226.6|13202.6|13240.2|13204.4|13226.6|13199.5|1
1637160300000|2021-11-17 14:45:00|13225.9|13201.9|13240.2|13200.2|13241.4|13201.9|13225.9|13200.2|2
1637160600000|2021-11-17 14:50:00|13238.3|13198.3|13238.3|13198.3|13238.3|13198.3|13238.3|13198.3|4
1637160900000|2021-11-17 14:55:00|13240.2|13200.2|13233.3|13173.3|13241.4|13203.8|13213.9|13173.3|10
1637161200000|2021-11-17 15:00:00|13236.4|13176.4|13244.7|13220.7|13248.9|13220.7|13236.4|13176.4|13
1637161500000|2021-11-17 15:05:00|13250.9|13226.9|13250.8|13190.8|13253.4|13229.4|13214.7|13185.2|26
1637161800000|2021-11-17 15:10:00|13250.2|13190.2|13252.7|13192.7|13255.2|13218.2|13242.2|13190.2|4
1637162100000|2021-11-17 15:15:00|13245.2|13205.2|13242.7|13182.7|13255.2|13207.7|13242.7|13182.7|1
1637162400000|2021-11-17 15:20:00|13237.7|13177.7|13237.7|13177.7|13237.7|13177.7|13237.7|13177.7|0
1637162700000|2021-11-17 15:25:00|13225.8|13185.8|13225.8|13165.8|13225.8|13185.8|13225.8|13165.8|8
1637163000000|2021-11-17 15:30:00|13220.2|13160.2|13209.7|13185.7|13220.2|13185.7|13209.7|13160.2|4
1637163600000|2021-11-17 15:40:00|13217.3|13193.3|13209.7|13185.7|13217.3|13193.3|13209.7|13185.7|0
1637163900000|2021-11-17 15:45:00|13204.7|13180.7|13167.7|13107.7|13205.2|13180.7|13162.7|13102.7|22
1637164200000|2021-11-17 15:50:00|13177.7|13117.7|13180.3|13140.3|13191.5|13145.7|13161.6|13109.6|10
1637164500000|2021-11-17 15:55:00|13177.8|13137.8|13162.3|13138.3|13177.8|13140.8|13162.3|13130.3|1
1637164800000|2021-11-17 16:00:00|13191.5|13131.5|13192.1|13132.1|13192.1|13132.1|13189.6|13129.6|1
1637165100000|2021-11-17 16:05:00|13184.2|13160.2|13187.8|13127.8|13187.8|13160.2|13184.2|13127.8|4
1637165400000|2021-11-17 16:10:00|13175.9|13135.9|13227.1|13167.1|13227.1|13167.1|13174|13125.9|46
1637165700000|2021-11-17 16:15:00|13227.7|13167.7|13232.2|13208.2|13237.7|13208.2|13214.1|13167.7|8
1637166000000|2021-11-17 16:20:00|13236|13212|13239|13199|13246.5|13217.6|13225.9|13165.9|12
1637166300000|2021-11-17 16:25:00|13241.5|13201.5|13243.5|13219.5|13243.5|13219.5|13237.8|13201.5|3
1637166600000|2021-11-17 16:30:00|13246|13222|13244.1|13220.1|13252.2|13228.2|13242.9|13205.3|6
1637166900000|2021-11-17 16:35:00|13245.3|13205.3|13220.3|13180.3|13245.3|13208.9|13219.7|13174|12
1637167200000|2021-11-17 16:40:00|13210.4|13186.4|13220.3|13160.3|13220.3|13186.4|13185.4|13149.1|7
1637167500000|2021-11-17 16:45:00|13227.8|13167.8|13227.8|13167.8|13227.8|13167.8|13227.8|13167.8|11
1637168400000|2021-11-17 17:00:00|13229.6|13169.6|13240.3|13200.3|13247.8|13200.3|13229.6|13169.6|1
1637168700000|2021-11-17 17:05:00|||||||||1
1637169000000|2021-11-17 17:10:00|13242.1|13202.1|13240.4|13216.4|13242.1|13216.4|13237.3|13202.1|0
1637169300000|2021-11-17 17:15:00|13242.3|13218.3|13244.8|13220.8|13244.8|13220.8|13242.3|13218.3|3
1637169600000|2021-11-17 17:20:00|||||||||4
1637169900000|2021-11-17 17:25:00|||||||||3
1637170200000|2021-11-17 17:30:00|||||||||6
1637170500000|2021-11-17 17:35:00|||||||||2
1637170800000|2021-11-17 17:40:00|13240.3|13180.3|13239.1|13179.1|13244.7|13200.3|13222.2|13167.2|4
1637171100000|2021-11-17 17:45:00|13230.9|13190.9|13234.7|13174.7|13239.1|13190.9|13217.9|13169.7|0
1637171400000|2021-11-17 17:50:00|13227.2|13187.2|13229.7|13189.7|13229.7|13189.7|13227.2|13187.2|0
1637171700000|2021-11-17 17:55:00|13227.9|13187.9|13219.2|13195.2|13235.4|13195.2|13218.6|13170.4|1
1637172000000|2021-11-17 18:00:00|13222.2|13182.2|13224.2|13200.2|13232.2|13200.2|13221.6|13166.6|4
1637172300000|2021-11-17 18:05:00|13230.4|13190.4|13223.6|13199.6|13230.4|13199.6|13223.6|13189.7|0
1637172600000|2021-11-17 18:10:00|13224.2|13200.2|13210.4|13170.4|13224.2|13200.2|13208.6|13170.4|4
1637172900000|2021-11-17 18:15:00|13209.7|13169.7|13208.5|13168.5|13209.7|13169.7|13207.8|13167.8|1
1637173200000|2021-11-17 18:20:00|13205.3|13165.3|13196.7|13172.7|13207.8|13173.3|13194.2|13165.3|4
1637173500000|2021-11-17 18:25:00|13198|13174|13234.8|13174.8|13235.4|13202.8|13198|13159.1|34
1637173800000|2021-11-17 18:30:00|13227.3|13187.3|13221.6|13161.6|13234.8|13189.8|13221.6|13161.6|1
1637174100000|2021-11-17 18:35:00|13219.8|13159.8|13209.3|13185.3|13219.8|13185.3|13209.3|13159.8|2
1637174400000|2021-11-17 18:40:00|13211.1|13187.1|13199.8|13139.8|13220.4|13190.3|13194.3|13139.8|4
1637174700000|2021-11-17 18:45:00|13197.9|13137.9|13199.8|13139.8|13199.8|13139.8|13197.3|13137.3|0
1637175000000|2021-11-17 18:50:00|13197.9|13137.9|13191.7|13151.7|13202.3|13165.3|13169.9|13137.3|3
1637175300000|2021-11-17 18:55:00|13192.3|13152.3|13193|13133|13201.1|13154.8|13187.3|13133|18
1637240400000|2021-11-18 13:00:00|13199|13139|13174.7|13114.7|13210.9|13150.9|13143.7|13090.5|20
1637240700000|2021-11-18 13:05:00|13169.2|13109.2|13179.7|13119.7|13186.5|13126.7|13150.7|13107.9|2
1637241000000|2021-11-18 13:10:00|13181.5|13121.5|13179.7|13119.7|13181.5|13121.5|13179.7|13119.7|0
1637241300000|2021-11-18 13:15:00|13181.5|13121.5|13211.4|13151.4|13211.4|13151.4|13145.7|13119.7|8
1637241600000|2021-11-18 13:20:00|13213.2|13153.2|13216.4|13156.4|13216.4|13156.4|13212|13152|3
1637241900000|2021-11-18 13:25:00|13214.5|13154.5|13200.2|13140.2|13216.4|13176.4|13199|13139|10
1637242200000|2021-11-18 13:30:00|13196.5|13136.5|13200.2|13140.2|13203.4|13143.4|13196.5|13136.5|0
1637242500000|2021-11-18 13:35:00|13200.9|13140.9|13185.4|13125.4|13206.4|13146.4|13183.6|13123.6|5
1637242800000|2021-11-18 13:40:00|13189.1|13129.1|13208.9|13148.9|13208.9|13148.9|13182.2|13122.2|9
1637243100000|2021-11-18 13:45:00|13194.6|13134.6|13205.7|13145.7|13208.2|13148.2|13192.7|13132.7|4
1637243400000|2021-11-18 13:50:00|13200.2|13140.2|13188.4|13128.4|13200.2|13140.2|13188.4|13128.4|1
1637243700000|2021-11-18 13:55:00|13186.6|13126.6|13179.7|13119.7|13187.7|13127.7|13136.7|13102.2|3
1637244000000|2021-11-18 14:00:00|13185.2|13125.2|13181.6|13121.6|13195.9|13139.6|13153.6|13114.1|4
1637244300000|2021-11-18 14:05:00|13177.3|13117.3|13164.9|13104.9|13185.9|13125.9|13136.9|13099.6|8
1637244600000|2021-11-18 14:10:00|13156.8|13116.8|13164.9|13104.9|13164.9|13117.4|13156.8|13104.9|0
1637244900000|2021-11-18 14:15:00|13127.5|13087.5|13117.4|13077.4|13149.3|13096.8|13109.8|13061.5|20
1637245200000|2021-11-18 14:20:00|13119.3|13079.3|13121.8|13081.8|13122.4|13082.4|13119.3|13079.3|4
1637245500000|2021-11-18 14:25:00|13119.3|13079.3|13105.8|13045.8|13129.3|13081.8|13105.1|13045.1|8
1637245800000|2021-11-18 14:30:00|13100.3|13040.3|13087.8|13027.8|13100.3|13040.3|13087.8|13027.8|13
1637246100000|2021-11-18 14:35:00|13089.6|13029.6|13090.3|13030.3|13095.8|13035.8|13082.8|13022.8|2
1637246400000|2021-11-18 14:40:00|13095.8|13035.8|13087.8|13027.8|13100.3|13040.3|13083.5|13023.5|5
1637246700000|2021-11-18 14:45:00|13081|13021|12968.9|12928.9|13088.5|13031.1|12953|12911.6|40
1637247000000|2021-11-18 14:50:00|12966.4|12926.4|12948.8|12924.8|12991.6|12944.1|12948.1|12919.6|11
1637247300000|2021-11-18 14:55:00|12977.8|12917.8|12943.3|12903.3|12979.1|12926.2|12943.3|12903.3|4
1637247600000|2021-11-18 15:00:00|12940|12900|12879.3|12839.3|12940|12905.5|12878.3|12839.3|37
1637247900000|2021-11-18 15:05:00|12877.5|12837.5|12928|12868|12928|12878.8|12873.8|12837.5|5
1637248200000|2021-11-18 15:10:00|12919.8|12879.8|12920.5|12880.5|12923|12883|12918.7|12878.7|3
1637248500000|2021-11-18 15:15:00|12918.7|12878.7|12916.2|12876.2|12920.5|12884.8|12900.2|12874.3|8
1637248800000|2021-11-18 15:20:00|12914.3|12874.3|12891.4|12851.4|12916.2|12882.3|12873.4|12844.3|19
1637249100000|2021-11-18 15:25:00|12881.5|12857.5|12880.9|12856.9|12881.5|12857.5|12878.4|12854.4|1
1637249400000|2021-11-18 15:30:00|12879.5|12855.5|12876.5|12852.5|12886.4|12855.5|12875.2|12846.4|3
1637249700000|2021-11-18 15:35:00|12879|12855|12876.5|12852.5|12879|12855|12875.9|12851.9|2
1637250000000|2021-11-18 15:40:00|12876.6|12852.6|12876.6|12852.6|12876.6|12852.6|12876.6|12852.6|2
1637250300000|2021-11-18 15:45:00|12872.9|12848.9|12800.7|12740.7|12878.4|12850.1|12747.4|12714.6|60
1637250600000|2021-11-18 15:50:00|12802.5|12742.5|12834.6|12794.6|12842.7|12794.6|12800.7|12740.7|4
1637250900000|2021-11-18 15:55:00|12835.2|12795.2|12785.9|12745.9|12835.2|12797.8|12785.9|12738.4|13
1637251200000|2021-11-18 16:00:00|12778.6|12738.6|12791.8|12731.8|12792.5|12744.3|12761.1|12731.2|14
1637251500000|2021-11-18 16:05:00|12780|12740|12798.1|12738.1|12799.5|12753.1|12762.6|12736.3|6
1637251800000|2021-11-18 16:10:00|12797.5|12737.5|12791.8|12751.8|12797.5|12751.8|12790.5|12736.8|0
1637252100000|2021-11-18 16:15:00|12800.6|12776.6|12769.3|12729.3|12807.5|12776.6|12750.2|12721.8|12
1637252400000|2021-11-18 16:20:00|12757.7|12733.7|12726.3|12666.3|12782.5|12733.7|12691.5|12666.3|20
1637252700000|2021-11-18 16:25:00|12724.5|12664.5|12738.2|12678.2|12752|12692|12702.7|12662.7|2
1637253000000|2021-11-18 16:30:00|12745.5|12685.5|12763.2|12703.2|12830.5|12778|12745.5|12685.5|8
1637253300000|2021-11-18 16:35:00|12759.8|12699.8|12688.4|12628.4|12761.2|12701.4|12656.7|12623.9|28
1637253600000|2021-11-18 16:40:00|12689|12629|12694.1|12634.1|12695.9|12641.4|12661.1|12626.5|3
1637253900000|2021-11-18 16:45:00|12695.9|12635.9|12689.1|12629.1|12696.6|12636.6|12686.6|12626.6|0
1637254200000|2021-11-18 16:50:00|12691.6|12631.6|12685.2|12661.2|12696.6|12663.7|12674.1|12626.6|6
1637254500000|2021-11-18 16:55:00|12688.9|12664.9|12690.2|12666.2|12690.2|12666.2|12688.9|12664.9|0
1637254800000|2021-11-18 17:00:00|12685.9|12661.9|12717.5|12677.5|12720|12681.7|12685.2|12654.2|4
1637255100000|2021-11-18 17:05:00|12705.9|12681.9|12731.7|12691.7|12743.5|12691.7|12698.2|12658.2|7
1637255400000|2021-11-18 17:10:00|12732.4|12692.4|12721.4|12697.4|12734.9|12697.4|12721.4|12690.5|0
1637255700000|2021-11-18 17:15:00|12731.2|12691.2|12721.4|12697.4|12731.2|12697.4|12721.4|12691.2|1
1637256000000|2021-11-18 17:20:00|12726.4|12702.4|12696.6|12636.6|12760.5|12725.4|12692.8|12634.1|12
1637256300000|2021-11-18 17:25:00|12699.1|12639.1|12659.8|12635.8|12699.1|12639.1|12651.1|12616|15
1637256600000|2021-11-18 17:30:00|12684.6|12624.6|12676.6|12652.6|12690.3|12655.1|12660.5|12623.9|14
1637256900000|2021-11-18 17:35:00|12680.3|12656.3|12678.5|12638.5|12713.1|12665.1|12659.8|12635.8|11
1637257200000|2021-11-18 17:40:00|12677.8|12637.8|12705.8|12681.8|12716.3|12681.8|12675.3|12637.8|3
1637257500000|2021-11-18 17:45:00|12708.3|12684.3|12707.8|12667.8|12729.2|12688.5|12684.8|12650.3|8
1637257800000|2021-11-18 17:50:00|||||||||2
1637258100000|2021-11-18 17:55:00|12705.3|12665.3|12727.8|12667.8|12739.2|12696.5|12695.5|12659|4
1637258400000|2021-11-18 18:00:00|12728.5|12668.5|12728.7|12668.7|12743.3|12688.7|12721.9|12666.9|10
1637259000000|2021-11-18 18:10:00|12726.9|12666.9|12723.3|12663.3|12726.9|12666.9|12721.4|12661.4|1
1637259300000|2021-11-18 18:15:00|12725.1|12665.1|12712.8|12652.8|12725.1|12667.6|12705.1|12652.8|5
1637259600000|2021-11-18 18:20:00|12715.3|12655.3|12706.7|12666.7|12718.5|12670.3|12671.4|12646.2|5
1637259900000|2021-11-18 18:25:00|12693.2|12669.2|12738.5|12678.5|12746.5|12694.6|12685.7|12640|20
1637260200000|2021-11-18 18:30:00|12735.8|12675.8|12745.8|12685.8|12749.4|12689.4|12735.8|12675.8|6
1637260500000|2021-11-18 18:35:00|12751.3|12691.3|12774.7|12714.7|12780.8|12720.8|12751.3|12691.3|7
1637260800000|2021-11-18 18:40:00|12774|12714|12767|12707|12774|12714|12767|12707|2
1637261100000|2021-11-18 18:45:00|12758.1|12734.1|12762.6|12722.6|12762.6|12737.5|12758.1|12722.6|1
1637261400000|2021-11-18 18:50:00|12762|12722|12762.2|12702.2|12770.1|12735.7|12751.3|12692.2|4
1637261700000|2021-11-18 18:55:00|12757.4|12697.4|12685.8|12625.8|12757.4|12697.4|12663.7|12625.8|13
1637326800000|2021-11-19 13:00:00|12766.9|12742.9|12792.8|12752.8|12798.2|12752.8|12748|12696|11
1637327100000|2021-11-19 13:05:00|12782.3|12758.3|12777.8|12737.8|12792.8|12758.3|12777.8|12732.8|5
1637327400000|2021-11-19 13:10:00|12768|12744|12797.3|12773.3|12797.3|12773.3|12746.6|12697.8|13
1637327700000|2021-11-19 13:15:00|12799.8|12775.8|12818.8|12794.8|12830.7|12795.5|12797.3|12764.3|8
1637328000000|2021-11-19 13:20:00|12823.8|12799.8|12900.7|12840.7|12907.9|12869.8|12822|12798|27
1637328300000|2021-11-19 13:25:00|12892.5|12852.5|12848.6|12788.6|12900.7|12852.5|12841.1|12781.1|18
1637328600000|2021-11-19 13:30:00|12852.2|12792.2|12893.3|12833.3|12893.3|12833.3|12852.2|12792.2|2
1637328900000|2021-11-19 13:35:00|12895.1|12835.1|12893.3|12833.3|12897.6|12837.6|12893.3|12833.3|0
1637329200000|2021-11-19 13:40:00|12891.5|12831.5|12850.4|12790.4|12891.5|12831.5|12847.9|12787.9|3
1637329500000|2021-11-19 13:45:00|12859.4|12799.4|12878.3|12818.3|12880.8|12820.8|12859.4|12799.4|4
1637329800000|2021-11-19 13:50:00|12871.1|12811.1|12865.1|12825.1|12880.8|12825.1|12847.6|12787.6|2
1637330400000|2021-11-19 14:00:00|12886.2|12826.2|12886.2|12826.2|12888.7|12828.7|12884.4|12824.4|1
1637330700000|2021-11-19 14:05:00|12841.4|12781.4|12841.2|12781.2|12849.1|12789.1|12821.2|12761.2|24
1637331000000|2021-11-19 14:10:00|12843.7|12783.7|12866.9|12806.9|12876.6|12826.6|12841.2|12781.2|4
1637331300000|2021-11-19 14:15:00|12867.6|12807.6|12882.3|12822.3|12882.3|12822.3|12867.6|12807.6|1
1637331600000|2021-11-19 14:20:00|12855.4|12831.4|12876.8|12852.8|12887.3|12852.8|12855.4|12827.3|4
1637331900000|2021-11-19 14:25:00|12879.3|12855.3|12914.1|12874.1|12915.9|12885.7|12876.8|12848|19
1637332200000|2021-11-19 14:30:00|12912.3|12872.3|12971.2|12911.2|12971.2|12911.2|12910.4|12866.6|25
1637332500000|2021-11-19 14:35:00|12964.1|12904.1|12977.3|12937.3|12982.3|12937.3|12936.1|12904.1|5
1637332800000|2021-11-19 14:40:00|12967.5|12943.5|12973.8|12933.8|12977.3|12943.5|12967.5|12933.8|2
1637333100000|2021-11-19 14:45:00|12975.5|12935.5|12999.7|12975.7|13009.5|12979.3|12964|12935.5|13
1637333400000|2021-11-19 14:50:00|12999|12975|13029.7|13005.7|13029.7|13005.7|12999|12974.8|14
1637333700000|2021-11-19 14:55:00|13033.3|13009.3|13076.6|13016.6|13076.6|13034.1|13033.3|13003.4|15
1637334000000|2021-11-19 15:00:00|13042.5|13018.5|13001.6|12961.6|13042.5|13018.5|13001.1|12961.6|10
1637334300000|2021-11-19 15:05:00|13002.4|12962.4|13004.9|12964.9|13004.9|12964.9|13002.4|12962.4|1
1637334600000|2021-11-19 15:10:00|12985.2|12925.2|12977.4|12917.4|12994.9|12934.9|12977.4|12917.4|2
1637334900000|2021-11-19 15:15:00|12969.2|12929.2|12964.2|12924.2|12979.9|12929.9|12964.2|12917.4|0
1637335500000|2021-11-19 15:25:00|12956.7|12896.7|12936.7|12876.7|12956.7|12896.7|12936.7|12876.7|5
1637335800000|2021-11-19 15:30:00|12926.7|12866.7|12898.1|12838.1|12926.7|12866.7|12896|12836|3
1637336100000|2021-11-19 15:35:00|12893.8|12833.8|12898.8|12838.8|12898.8|12838.8|12888.8|12828.8|2
1637336400000|2021-11-19 15:40:00|12900.6|12840.6|12901.3|12841.3|12901.3|12841.3|12898.8|12838.8|0
1637336700000|2021-11-19 15:45:00|12904.9|12844.9|12886.3|12826.3|12906.3|12863.8|12879.5|12819.5|3
1637337000000|2021-11-19 15:50:00|12881.3|12821.3|12908.8|12848.8|12925.3|12865.3|12870.6|12818.8|2
1637337300000|2021-11-19 15:55:00|12905.3|12845.3|12908.8|12848.8|12918.8|12858.8|12902.8|12842.8|1
1637337600000|2021-11-19 16:00:00|12900.6|12860.6|12888.5|12828.5|12902.4|12861.3|12888.5|12828.5|4
1637337900000|2021-11-19 16:05:00|12886.7|12826.7|12897.1|12837.1|12904.6|12844.6|12873.1|12819.6|2
1637338200000|2021-11-19 16:10:00|12902.4|12842.4|12939.6|12879.6|12939.6|12879.6|12902.4|12842.4|0
1637338500000|2021-11-19 16:15:00|12909.6|12849.6|12889.6|12829.6|12914.6|12854.6|12889.6|12829.6|4
1637338800000|2021-11-19 16:20:00|12891.4|12831.4|12882.5|12822.5|12892.1|12832.1|12870.7|12822.5|1
1637339100000|2021-11-19 16:25:00|12868.9|12828.9|12883.9|12823.9|12887.5|12832.6|12855.9|12823.9|4
1637339400000|2021-11-19 16:30:00|||||||||1
1637339700000|2021-11-19 16:35:00|12871.4|12831.4|12878.9|12818.9|12881.4|12831.4|12871.4|12818.9|1
1637340000000|2021-11-19 16:40:00|12878.2|12818.2|12878.2|12818.2|12878.2|12818.2|12878.2|12818.2|1
1637340300000|2021-11-19 16:45:00|12878.9|12818.9|12878.9|12818.9|12878.9|12818.9|12878.9|12818.9|2
1637340600000|2021-11-19 16:50:00|12871.4|12811.4|12878.9|12818.9|12878.9|12818.9|12871.4|12811.4|1
1637340900000|2021-11-19 16:55:00|12891.4|12831.4|12894.6|12834.6|12903.2|12843.2|12891.4|12831.4|2
1637341200000|2021-11-19 17:00:00|12892.9|12832.9|12898.9|12838.9|12901.8|12841.8|12887.9|12827.9|1
1637341500000|2021-11-19 17:05:00|12878.2|12838.2|12868.6|12828.6|12881.1|12844.4|12868.4|12821.1|1
1637341800000|2021-11-19 17:10:00|12882.9|12822.9|12878.9|12838.9|12884.7|12845.2|12869.2|12822.9|1
1637342100000|2021-11-19 17:15:00|12879.7|12839.7|12866.1|12826.1|12879.7|12839.7|12866.1|12826.1|4
1637342400000|2021-11-19 17:20:00|12845.4|12805.4|12880.4|12820.4|12880.4|12820.4|12831.7|12803.2|9
1637342700000|2021-11-19 17:25:00|12882.5|12822.5|12915|12855|12917.5|12857.5|12882.5|12822.5|8
1637343000000|2021-11-19 17:30:00|12931.5|12871.5|12916.5|12856.5|12932.2|12872.2|12905.7|12845.7|16
1637343300000|2021-11-19 17:35:00|12920.8|12860.8|12927.9|12867.9|12928.6|12868.6|12916.5|12856.5|0
1637343600000|2021-11-19 17:40:00|12929.7|12869.7|12944.7|12884.7|12945|12885|12929.7|12869.7|1
1637343900000|2021-11-19 17:45:00|12945.4|12885.4|12941.8|12881.8|12945.4|12885.4|12941.8|12881.8|2
1637344200000|2021-11-19 17:50:00|12945.4|12885.4|12931.1|12871.1|12945.4|12885.4|12928.6|12868.6|0
1637344500000|2021-11-19 17:55:00|||||||||1
1637344800000|2021-11-19 18:00:00|12931.9|12871.9|12931.2|12871.2|12931.9|12871.9|12931.1|12871.1|4
1637345100000|2021-11-19 18:05:00|12929.4|12869.4|12893.3|12833.3|12929.4|12869.4|12893.3|12833.3|4
1637345400000|2021-11-19 18:10:00|12892.6|12832.6|12870.1|12810.1|12897.6|12837.6|12844.6|12810.1|2
1637345700000|2021-11-19 18:15:00|12872.6|12812.6|12852.6|12812.6|12872.6|12815.5|12850.1|12810.1|0
1637346000000|2021-11-19 18:20:00|12850.8|12810.8|12830.1|12790.1|12857.6|12812.6|12825.1|12777.6|5
1637346300000|2021-11-19 18:25:00|12832.6|12792.6|12790.8|12730.8|12856.9|12822.4|12762.8|12729|35
1637346600000|2021-11-19 18:30:00|12791.6|12731.6|12836.9|12776.9|12838.3|12778.3|12791.6|12731.6|4
1637346900000|2021-11-19 18:35:00|12831.9|12771.9|12831.9|12771.9|12831.9|12771.9|12831.9|12771.9|2
1637347200000|2021-11-19 18:40:00|12824.8|12764.8|12815.9|12755.9|12825.9|12765.9|12815.9|12755.9|0
1637347500000|2021-11-19 18:45:00|12814.1|12754.1|12815.9|12755.9|12815.9|12755.9|12814.1|12754.1|0
1637347800000|2021-11-19 18:50:00|12814.1|12754.1|12785.9|12725.9|12814.1|12754.1|12784.1|12724.1|3
1637348100000|2021-11-19 18:55:00|12803.7|12743.7|12798|12738|12820.9|12761.4|12782.2|12728.4|14
1637586000000|2021-11-22 13:00:00|12861.4|12801.4|12878.9|12818.9|12878.9|12827.7|12843.4|12787.2|6
1637586300000|2021-11-22 13:05:00|12867.6|12843.6|12931.4|12891.4|12931.4|12895.3|12867.6|12843.6|8
1637586600000|2021-11-22 13:10:00|12930.6|12890.6|12942.6|12918.6|12953.9|12918.6|12926.5|12886.5|8
1637586900000|2021-11-22 13:15:00|||||||||2
1637587200000|2021-11-22 13:20:00|12945.1|12921.1|13016.5|12956.5|13022.3|12966.5|12945.1|12920.6|16
1637587500000|2021-11-22 13:25:00|13003.5|12979.5|12991.5|12931.5|13006|12982|12991.5|12931.5|1
1637587800000|2021-11-22 13:30:00|12986.5|12926.5|12971.5|12931.5|12986.5|12937|12961|12926.5|0
1637588100000|2021-11-22 13:35:00|12960.1|12936.1|12987.3|12927.3|12988.2|12937|12958.5|12926.5|2
1637588400000|2021-11-22 13:40:00|12988.2|12928.2|13039.8|12999.8|13047.3|12999.8|12988.2|12928.2|2
1637588700000|2021-11-22 13:45:00|13042.3|13002.3|13039.9|12999.9|13042.3|13002.3|13039.8|12999.8|2
1637589000000|2021-11-22 13:50:00|13041.5|13001.5|13033.2|12973.2|13041.5|13001.5|13029.8|12969.8|5
1637589300000|2021-11-22 13:55:00|13035.7|12975.7|13034.9|12974.9|13038.2|12978.2|13034|12974|0
1637589600000|2021-11-22 14:00:00|13038.2|12978.2|13041|13017|13046|13022|13029.4|12978.2|24
1637589900000|2021-11-22 14:05:00|13042.7|13018.7|13054.9|13014.9|13062.4|13024.5|13042.7|12989.9|17
1637590200000|2021-11-22 14:10:00|13057.4|13017.4|13036.9|13012.9|13063.2|13018.2|13036.9|12993.2|8
1637590500000|2021-11-22 14:15:00|13038.5|13014.5|13032.4|12992.4|13046.5|13014.5|13032.4|12978.2|3
1637590800000|2021-11-22 14:20:00|13034.4|13010.4|13019.9|12959.9|13035.7|13010.4|13019.9|12959.9|5
1637591100000|2021-11-22 14:25:00|13022.4|12962.4|12990.7|12950.7|13029.9|12984.9|12990.7|12942.4|6
1637591400000|2021-11-22 14:30:00|12977.7|12953.7|12982.4|12922.4|12998.2|12955.4|12946.9|12914.9|18
1637591700000|2021-11-22 14:35:00|12954.4|12930.4|12959.9|12919.9|12959.9|12930.4|12954.4|12919.9|0
1637592000000|2021-11-22 14:40:00|12954.4|12930.4|12953.6|12929.6|12956.6|12930.4|12946.9|12916.6|1
1637592300000|2021-11-22 14:45:00|12941.1|12917.1|12981.6|12921.6|12981.6|12929.6|12941.1|12914.1|2
1637592600000|2021-11-22 14:50:00|12984.1|12924.1|12973.6|12949.6|12984.1|12949.6|12973.3|12916.6|0
1637592900000|2021-11-22 14:55:00|12976.1|12952.1|13139.1|13079.1|13139.1|13079.1|12976.1|12952.1|87
1637593200000|2021-11-22 15:00:00|13141.6|13081.6|13135.3|13111.3|13180|13140|13131.1|13081.6|45
1637593500000|2021-11-22 15:05:00|13136.1|13112.1|13110.3|13086.3|13137.8|13113.8|13110.3|13075|20
1637593800000|2021-11-22 15:10:00|13112|13088|13135.8|13075.8|13143.3|13088|13110.3|13075|11
1637594100000|2021-11-22 15:15:00|13139.1|13079.1|13153.3|13093.3|13153.3|13093.3|13139.1|13079.1|1
1637594400000|2021-11-22 15:20:00|13151.6|13091.6|13110.3|13086.3|13151.6|13102.1|13110.3|13076.6|9
1637594700000|2021-11-22 15:25:00|13137.5|13077.5|13153.3|13093.3|13157.5|13097.5|13133.3|13077.5|3
1637595000000|2021-11-22 15:30:00|13130.3|13106.3|13127|13103|13137.5|13107.1|13126.1|13096.6|12
1637595300000|2021-11-22 15:35:00|13131.1|13107.1|13143.3|13103.3|13155|13108|13131.1|13090|2
1637595600000|2021-11-22 15:40:00|13138.3|13098.3|13127.8|13103.8|13143.3|13103.8|13127.8|13097.5|1
1637595900000|2021-11-22 15:45:00|13125.3|13101.3|13148.3|13088.3|13150|13101.3|13122.8|13088.3|4
1637596200000|2021-11-22 15:50:00|13141.7|13101.7|13181.7|13121.7|13181.7|13151.3|13141.7|13094.2|14
1637596500000|2021-11-22 15:55:00|13184.2|13124.2|13179.2|13119.2|13184.2|13148.8|13172.8|13119.2|4
1637596800000|2021-11-22 16:00:00|13171.7|13111.7|13175.3|13151.3|13179.2|13151.3|13170|13110|3
1637597100000|2021-11-22 16:05:00|13177|13153|13220.8|13160.8|13223.3|13169.7|13172.8|13127.5|25
1637597400000|2021-11-22 16:10:00|13198.3|13138.3|13223.4|13163.4|13223.4|13163.4|13198.3|13138.3|2
1637597700000|2021-11-22 16:15:00|13215|13175|13215.9|13175.9|13219.2|13188.9|13212|13175|4
1637598000000|2021-11-22 16:20:00|13204.5|13180.5|13221.7|13161.7|13221.7|13180.5|13202.9|13161.7|6
1637598300000|2021-11-22 16:25:00|13197.9|13173.9|13207.5|13167.5|13220.9|13173.9|13195.4|13158.4|1
1637598600000|2021-11-22 16:30:00|||||||||1
1637598900000|2021-11-22 16:35:00|13208.4|13168.4|13178.4|13118.4|13208.4|13173.9|13170.4|13118.4|6
1637599200000|2021-11-22 16:40:00|13165.1|13125.1|13145.4|13121.4|13165.1|13125.1|13145.4|13115.9|2
1637599500000|2021-11-22 16:45:00|13166.7|13106.7|13154.2|13114.2|13166.7|13114.2|13154.2|13105.9|2
1637599800000|2021-11-22 16:50:00|13152.6|13112.6|13171.7|13131.7|13175.1|13132.2|13150.4|13112.6|8
1637600100000|2021-11-22 16:55:00|13171.2|13147.2|13176.7|13116.7|13180.1|13150.6|13156.2|13110.1|15
1637600400000|2021-11-22 17:00:00|13167.1|13143.1|13173.4|13113.4|13177.1|13153.1|13167.1|13110.9|3
1637600700000|2021-11-22 17:05:00|13160.9|13120.9|13168.4|13108.4|13169.2|13120.9|13160.9|13108.4|0
1637601000000|2021-11-22 17:10:00|13136.2|13112.2|13136.3|13112.3|13139.6|13115.6|13136.2|13112.2|2
1637601300000|2021-11-22 17:15:00|13137.1|13113.1|13169.3|13109.3|13169.3|13122.3|13137.1|13104.3|5
1637601600000|2021-11-22 17:20:00|13165.9|13105.9|13166.8|13126.8|13170.1|13126.8|13157.6|13104.3|4
1637601900000|2021-11-22 17:25:00|13164.3|13124.3|13169.6|13145.6|13180.1|13145.6|13160.4|13110.1|9
1637602200000|2021-11-22 17:30:00|13172.1|13148.1|13182.6|13122.6|13195.1|13160.6|13170.9|13110.9|23
1637602500000|2021-11-22 17:35:00|13181.8|13121.8|13147.1|13123.1|13181.8|13123.1|13147.1|13121.8|1
1637602800000|2021-11-22 17:40:00|13146.3|13122.3|13138.8|13114.8|13146.3|13122.3|13136.3|13112.3|2
1637603100000|2021-11-22 17:45:00|13143.8|13119.8|13161|13121|13161|13127.3|13138.8|13107.6|5
1637603400000|2021-11-22 17:50:00|13158|13134|13206.8|13166.8|13206.8|13172.3|13158|13134|12
1637603700000|2021-11-22 17:55:00|13196.3|13172.3|13196.3|13172.3|13196.3|13172.3|13196.3|13172.3|1
1637604000000|2021-11-22 18:00:00|13193.8|13169.8|13181.3|13157.3|13196.8|13169.8|13181.3|13156.8|5
1637604300000|2021-11-22 18:05:00|13179.7|13155.7|13181.3|13157.3|13181.3|13157.3|13179.7|13155.7|2
1637604600000|2021-11-22 18:10:00|13183|13159|13175.2|13135.2|13191|13159|13175.2|13131|5
1637604900000|2021-11-22 18:15:00|13178.5|13118.5|13172.7|13112.7|13178.5|13118.5|13172.7|13112.7|1
1637605200000|2021-11-22 18:20:00|13171.8|13111.8|13137.2|13113.2|13181.8|13144.8|13137.2|13111.8|5
1637605500000|2021-11-22 18:25:00|13143.5|13103.5|13086.8|13026.8|13147.7|13103.5|13073|13026.8|27
1637605800000|2021-11-22 18:30:00|13074.3|13034.3|13077.2|13053.2|13078.8|13054.8|13074.3|13034.3|3
1637606100000|2021-11-22 18:35:00|13088.9|13064.9|13120.2|13060.2|13139.4|13079.4|13088.9|13060.2|3
1637606400000|2021-11-22 18:40:00|13121.9|13061.9|13120.2|13060.2|13135.2|13075.2|13116.9|13056.9|1
1637606700000|2021-11-22 18:45:00|13121|13061|13104.7|13080.7|13127.7|13085.7|13101.4|13061|4
1637607000000|2021-11-22 18:50:00|13106.4|13082.4|13104.7|13080.7|13109.7|13085.7|13103.9|13079.9|9
1637607300000|2021-11-22 18:55:00|||||||||5
1637672400000|2021-11-23 13:00:00|13136.3|13076.3|13137.1|13077.1|13137.1|13077.1|13074.7|13014.7|8
1637672700000|2021-11-23 13:05:00|13134.7|13094.7|13103.4|13079.4|13134.7|13094.7|13099.3|13075.3|3
1637673000000|2021-11-23 13:10:00|13105|13081|13108|13068|13115.5|13081|13105|13053|4
1637673300000|2021-11-23 13:15:00|13104.9|13080.9|13107.5|13083.5|13107.5|13083.5|13104.9|13080.9|0
1637673600000|2021-11-23 13:20:00|13141.3|13081.3|13150.9|13126.9|13161.4|13126.9|13141.3|13081.3|5
1637673900000|2021-11-23 13:25:00|13181.4|13121.4|13198.9|13158.9|13198.9|13159.3|13166.7|13121.4|6
1637674200000|2021-11-23 13:30:00|13198.4|13174.4|13194.3|13170.3|13198.4|13174.4|13186.8|13157.3|3
1637674500000|2021-11-23 13:35:00|13195.9|13171.9|13195.9|13171.9|13195.9|13171.9|13194.3|13170.3|4
1637674800000|2021-11-23 13:40:00|13200.9|13176.9|13219.7|13179.7|13219.7|13179.7|13191.8|13164.7|5
1637675100000|2021-11-23 13:45:00|13221.3|13181.3|13235.8|13211.8|13235.8|13211.8|13221.3|13181.3|8
1637675400000|2021-11-23 13:50:00|13234.2|13210.2|13229.2|13205.2|13234.7|13210.2|13229.2|13194.7|3
1637675700000|2021-11-23 13:55:00|13237.1|13177.1|13208.8|13148.8|13239.7|13179.7|13203.9|13143.9|4
1637676000000|2021-11-23 14:00:00|13217|13157|13184|13124|13227.2|13167.2|13181.5|13121.5|4
1637676300000|2021-11-23 14:05:00|13189|13129|13201.5|13141.5|13206.5|13146.5|13189|13129|1
1637676600000|2021-11-23 14:10:00|13203.1|13143.1|13191.5|13131.5|13206.5|13146.5|13186.5|13126.5|0
1637676900000|2021-11-23 14:15:00|13189|13129|13181.5|13121.5|13189|13129|13174|13114|0
1637677200000|2021-11-23 14:20:00|13184|13124|13193.2|13133.2|13197.3|13137.3|13184|13124|1
1637677500000|2021-11-23 14:25:00|13192.3|13132.3|13198.2|13138.2|13198.2|13138.2|13192.3|13132.3|7
1637677800000|2021-11-23 14:30:00|13199.9|13139.9|13209.9|13149.9|13211.5|13151.5|13199.9|13139.9|1
1637678100000|2021-11-23 14:35:00|13211.5|13151.5|13241.5|13181.5|13241.5|13189.9|13208.2|13148.2|1
1637678400000|2021-11-23 14:40:00|13229.9|13189.9|13213.2|13153.2|13241.5|13189.9|13213.2|13153.2|3
1637678700000|2021-11-23 14:45:00|13210.7|13150.7|13203.2|13143.2|13212.6|13170.7|13202.6|13143.2|3
1637679000000|2021-11-23 14:50:00|13206.5|13146.5|13213.2|13153.2|13215.7|13155.7|13204.1|13144.1|0
1637679300000|2021-11-23 14:55:00|13213.3|13153.3|13187.5|13127.5|13215.8|13155.8|13187.5|13127.5|10
1637679600000|2021-11-23 15:00:00|13192.4|13132.4|13186.6|13126.6|13194|13134|13186.6|13126.6|1
1637679900000|2021-11-23 15:05:00|13188.3|13128.3|13195|13135|13200.8|13140.8|13185|13125|2
1637680200000|2021-11-23 15:10:00|13196.8|13136.8|13165.9|13105.9|13198.5|13138.5|13164.4|13104.4|9
1637680500000|2021-11-23 15:15:00|13170|13110|13146.5|13086.5|13174.1|13114.1|13146.5|13086.5|9
1637680800000|2021-11-23 15:20:00|13139|13079|13149|13089|13149|13089|13111|13071.5|5
1637681100000|2021-11-23 15:25:00|13144|13084|13144|13084|13156.5|13096.5|13144|13084|3
1637681400000|2021-11-23 15:30:00|13126.5|13086.5|13119|13079|13126.5|13086.5|13119|13079|5
1637681700000|2021-11-23 15:35:00|13119.1|13079.1|13119.1|13079.1|13119.1|13079.1|13119.1|13079.1|0
1637682000000|2021-11-23 15:40:00|13119.9|13079.9|13107.8|13083.8|13119.9|13083.8|13106.9|13078.3|5
1637682300000|2021-11-23 15:45:00|13117.4|13077.4|13120.8|13080.8|13120.8|13083.8|13107.8|13077.4|1
1637682600000|2021-11-23 15:50:00|13133.3|13073.3|13133.3|13073.3|13133.3|13073.3|13133.3|13073.3|0
1637682900000|2021-11-23 15:55:00|13125.8|13065.8|13118.3|13058.3|13125.8|13065.8|13118.3|13058.3|4
1637683200000|2021-11-23 16:00:00|13106.7|13066.7|13021.7|12981.7|13106.7|13070.6|13021.7|12961.7|31
1637683500000|2021-11-23 16:05:00|13016.7|12956.7|13012.1|12988.1|13020|12988.1|13006.1|12953.3|2
1637683800000|2021-11-23 16:10:00|13025.1|12985.1|13032.6|12992.6|13047.5|12993.5|13025.1|12977.6|5
1637684100000|2021-11-23 16:15:00|13019.6|12995.6|12984.2|12924.2|13022.6|12995.6|12976.7|12924.2|11
1637684400000|2021-11-23 16:20:00|12959.6|12935.6|12937.6|12897.6|12962.6|12938.1|12933.7|12897.6|7
1637684700000|2021-11-23 16:25:00|12935.1|12895.1|12936|12896|12937.7|12908|12932|12895.1|1
1637685000000|2021-11-23 16:30:00|12934.4|12894.4|12839.4|12799.4|12934.4|12896.5|12838.5|12786.9|57
1637685300000|2021-11-23 16:35:00|12841.1|12801.1|12906.1|12866.1|12906.1|12866.1|12841.1|12801.1|9
1637685600000|2021-11-23 16:40:00|12907|12867|12955.3|12895.3|12955.3|12895.3|12907|12864.5|11
1637685900000|2021-11-23 16:45:00|12952.8|12892.8|12957|12917|12963.6|12917|12950.3|12890.3|0
1637686200000|2021-11-23 16:50:00|12963.1|12923.1|13046.9|12986.9|13046.9|12994.4|12963.1|12923.1|15
1637686500000|2021-11-23 16:55:00|13035.3|12995.3|13061|13001|13061|13001|13026.1|12966.1|17
1637686800000|2021-11-23 17:00:00|13058.5|12998.5|13034.4|12974.4|13058.5|12998.5|13026.9|12966.9|6
1637687100000|2021-11-23 17:05:00|13031.2|12971.2|13025.3|12965.3|13039.4|12979.4|13025.3|12965.3|1
1637687400000|2021-11-23 17:10:00|13022|12962|13036.9|12976.9|13036.9|12976.9|13022|12962|2
1637687700000|2021-11-23 17:15:00|13038.5|12978.5|13029.4|12969.4|13040.3|12980.3|13022|12962|2
1637688000000|2021-11-23 17:20:00|13026.2|12966.2|13029.4|12969.4|13029.4|12969.4|13026.2|12966.2|0
1637688300000|2021-11-23 17:25:00|13027.8|12967.8|13023.7|12963.7|13029.4|12969.4|13022.1|12962.1|6
1637688600000|2021-11-23 17:30:00|13025.3|12965.3|13025.3|12965.3|13031.1|12971.1|13009.6|12949.6|11
1637688900000|2021-11-23 17:35:00|13027.8|12967.8|13027.1|12987.1|13044.4|12987.9|13013.7|12953.7|20
1637689200000|2021-11-23 17:40:00|13029.6|12989.6|13034.1|13010.1|13034.6|13010.1|13024.1|12989.6|2
1637689500000|2021-11-23 17:45:00|13044|12984|13057.1|13017.1|13063.7|13017.1|13012.5|12979.6|3
1637689800000|2021-11-23 17:50:00|13055.5|13015.5|13053.8|13013.8|13055.5|13015.5|13053.8|13013.8|1
1637690100000|2021-11-23 17:55:00|13053.9|13013.9|13062.2|13002.2|13062.2|13013.9|13053.9|13002.2|3
1637691000000|2021-11-23 18:10:00|13062.3|13002.3|13050.6|13010.6|13062.3|13010.6|13050.6|13002.3|0
1637691300000|2021-11-23 18:15:00|13045.9|13021.9|13061.4|13021.4|13061.4|13023.6|13045.9|13018.9|0
1637691600000|2021-11-23 18:20:00|13055|13031|13051.8|13027.8|13058.3|13034.3|13051.8|13027.8|8
1637691900000|2021-11-23 18:25:00|13061.4|13021.4|13080.5|13020.5|13080.5|13048.5|13052.7|13008.9|30
1637692200000|2021-11-23 18:30:00|13078.9|13018.9|13058.9|13018.9|13078.9|13019.8|13058.9|13011.4|0
1637692800000|2021-11-23 18:40:00|13060|13036|13051.6|13011.6|13060.8|13036|13051.6|13000.8|3
1637693100000|2021-11-23 18:45:00|13052.3|13012.3|13052.3|13012.3|13052.3|13012.3|13052.3|13012.3|0
1637693400000|2021-11-23 18:50:00|13053.9|13013.9|13056.8|13032.8|13068.2|13036.9|13053.9|13002.4|9
1637693700000|2021-11-23 18:55:00|13065.1|13005.1|13060|13000|13065.1|13022.8|13046.8|13000|7
1637758800000|2021-11-24 13:00:00|13069.1|13009.1|13008.4|12948.4|13069.1|13010.5|12991.5|12938.4|16
1637759100000|2021-11-24 13:05:00|13005.9|12945.9|13005.9|12945.9|13005.9|12945.9|13005.9|12945.9|0
1637759400000|2021-11-24 13:10:00|13008.4|12948.4|13005.9|12965.9|13013.4|12965.9|13005|12948.4|1
1637759700000|2021-11-24 13:15:00|12992.9|12968.9|12998.4|12938.4|13008.4|12968.9|12992.9|12938.4|2
1637760000000|2021-11-24 13:20:00|13001.2|12941.2|13005.9|12965.9|13014.3|12965.9|13001.2|12941.2|1
1637760300000|2021-11-24 13:25:00|13006|12966|13006|12966|13006|12966|13006|12966|0
1637760600000|2021-11-24 13:30:00|13004.4|12964.4|13010.5|12986.5|13014.4|12986.5|13001.1|12964.4|4
1637760900000|2021-11-24 13:35:00|13013|12989|13015.1|12975.1|13017.8|12989|13013|12975.1|2
1637761200000|2021-11-24 13:40:00|13016.6|12976.6|13008.5|12948.5|13018.5|12978.5|13003.5|12943.5|1
1637761500000|2021-11-24 13:45:00|13006|12946|13006|12946|13006|12946|13003.5|12943.5|3
1637762100000|2021-11-24 13:55:00|13005.1|12945.1|13033.2|13009.2|13053.5|13009.2|13005.1|12945.1|3
1637762400000|2021-11-24 14:00:00|13030.5|13006.5|13023|12999|13030.5|13006.5|13023|12999|2
1637762700000|2021-11-24 14:05:00|13022.1|12998.1|13032.6|12992.6|13032.6|13004|13015.7|12982.1|3
1637763000000|2021-11-24 14:10:00|13026.2|13002.2|13018|12994|13043.5|13009|13018|12994|6
1637763300000|2021-11-24 14:15:00|13027.6|12987.6|13059.4|13019.4|13059.4|13029|13013|12983.5|15
1637763600000|2021-11-24 14:20:00|13058.5|13018.5|13073.5|13013.5|13078.5|13031|13058.5|13011.7|2
1637763900000|2021-11-24 14:25:00|13062|13022|13045.5|13021.5|13062|13023.1|13045.5|13016.7|4
1637764200000|2021-11-24 14:30:00|13047.1|13023.1|13047.1|13023.1|13060.8|13036.6|13047.1|13016.7|11
1637764500000|2021-11-24 14:35:00|13049.6|13025.6|13062.7|13022.7|13062.7|13025.6|13047.1|13022.6|1
1637764800000|2021-11-24 14:40:00|13047.2|13023.2|13035.2|12975.2|13051.5|13023.2|13029.7|12973.6|3
1637765100000|2021-11-24 14:45:00|13033.6|12973.6|13035.2|12975.2|13035.2|12975.2|13030.2|12970.2|0
1637765700000|2021-11-24 14:55:00|13032.7|12972.7|13032.7|12972.7|13032.7|12972.7|13032.7|12972.7|0
1637766000000|2021-11-24 15:00:00|13035.2|12975.2|13042.7|12982.7|13047.7|12987.7|13035.2|12975.2|2
1637766300000|2021-11-24 15:05:00|13043.6|12983.6|13043.6|12983.6|13043.6|12983.6|13043.6|12983.6|0
1637766600000|2021-11-24 15:10:00|13047.7|12987.7|13040.2|13000.2|13047.7|13000.2|13040.2|12987.7|0
1637766900000|2021-11-24 15:15:00|13041.1|13001.1|13031.5|13007.5|13043.6|13011.6|13031.5|13001.1|5
1637767200000|2021-11-24 15:20:00|13030.6|13006.6|13018.1|12994.1|13043.6|13011.6|13018.1|12994.1|3
1637767500000|2021-11-24 15:25:00|13017.3|12977.3|13005|12981|13017.3|12981.9|13005|12977.3|2
1637767800000|2021-11-24 15:30:00|13001.8|12977.8|12989.8|12949.8|13001.8|12977.8|12987.3|12947.3|2
1637768400000|2021-11-24 15:40:00|13002.3|12942.3|12989.8|12949.8|13002.3|12950.7|12989.8|12942.3|3
1637769000000|2021-11-24 15:50:00|12972.8|12912.8|12910.7|12850.7|12972.8|12919.2|12909.2|12849.2|19
1637769300000|2021-11-24 15:55:00|12896|12856|12790.1|12730.1|12896|12856|12755.5|12707.8|43
1637769600000|2021-11-24 16:00:00|12788.5|12728.5|12770.8|12710.8|12788.5|12759.7|12738.7|12709.2|12
1637769900000|2021-11-24 16:05:00|12771.7|12711.7|12789.2|12729.2|12796.7|12736.7|12771.7|12711.7|3
1637770200000|2021-11-24 16:10:00|12791.7|12731.7|12863|12803|12867.8|12807.8|12791.7|12731.7|8
1637770500000|2021-11-24 16:15:00|12864.6|12804.6|12890.3|12830.3|12890.3|12830.3|12860.5|12800.5|1
1637770800000|2021-11-24 16:20:00|12895.1|12835.1|12903.7|12843.7|12905.3|12845.3|12895.1|12835.1|7
1637771100000|2021-11-24 16:25:00|12888.7|12828.7|12890.6|12830.6|12890.6|12830.6|12888.7|12828.7|2
1637771700000|2021-11-24 16:35:00|12893.7|12833.7|12905.2|12845.2|12905.2|12845.2|12893.7|12833.7|1
1637772000000|2021-11-24 16:40:00|12906.1|12846.1|12901.1|12841.1|12906.1|12846.1|12901.1|12841.1|0
1637772300000|2021-11-24 16:45:00|12902|12842|12901.1|12841.1|12903.6|12843.6|12901.1|12841.1|1
1637772600000|2021-11-24 16:50:00|12900.2|12840.2|12891.1|12831.1|12900.2|12840.2|12891.1|12831.1|0
1637772900000|2021-11-24 16:55:00|12888.6|12828.6|12886.1|12826.1|12894.5|12838.2|12873.6|12826.1|2
1637773200000|2021-11-24 17:00:00|12874.5|12834.5|12873.6|12833.6|12874.5|12834.5|12873.6|12833.6|0
1637773500000|2021-11-24 17:05:00|12885.2|12825.2|12886.1|12826.1|12886.1|12826.1|12885.2|12825.2|0
1637774100000|2021-11-24 17:15:00|12874.5|12850.5|12896.1|12836.1|12899.3|12850.5|12874.5|12828.6|2
1637774400000|2021-11-24 17:20:00|12897.7|12837.7|12907.5|12847.5|12908.4|12850|12873.6|12826.1|7
1637774700000|2021-11-24 17:25:00|12910.7|12850.7|12909.1|12849.1|12916.6|12856.6|12907.5|12847.5|4
1637775000000|2021-11-24 17:30:00|12911.6|12851.6|12910|12850|12916.6|12865|12903.2|12850|5
1637775300000|2021-11-24 17:35:00|12904.1|12864.1|12915.7|12855.7|12915.7|12864.1|12904.1|12855.7|0
1637775600000|2021-11-24 17:40:00|||||||||4
1637775900000|2021-11-24 17:45:00|12904.1|12864.1|12915.7|12855.7|12915.7|12867.1|12891.1|12855.7|0
1637776800000|2021-11-24 18:00:00|12901.6|12861.6|12905.2|12881.2|12915.7|12881.2|12901.6|12855.7|5
1637777100000|2021-11-24 18:05:00|12907.7|12883.7|12907.7|12883.7|12907.7|12883.7|12907.7|12883.7|6
1637777400000|2021-11-24 18:10:00|||||||||1
1637777700000|2021-11-24 18:15:00|||||||||1
1637778000000|2021-11-24 18:20:00|12932.1|12872.1|12932.7|12872.7|12933.7|12873.7|12932.1|12872.1|2
1637778300000|2021-11-24 18:25:00|12932.1|12872.1|12907.9|12867.9|12941.4|12887.2|12905.3|12859.4|14
1637778600000|2021-11-24 18:30:00|12906.9|12866.9|12891.2|12867.2|12906.9|12872.2|12891.2|12860.8|0
1637778900000|2021-11-24 18:35:00|12891.9|12851.9|12896|12856|12896|12856|12891.9|12851.9|1
1637779200000|2021-11-24 18:40:00|12904.5|12844.5|12892|12852|12904.5|12852|12892|12844.5|1
1637779500000|2021-11-24 18:45:00|12896|12856|12896|12856|12896|12856|12896|12856|0
1637779800000|2021-11-24 18:50:00|12904.5|12844.5|12865.4|12825.4|12904.5|12857.7|12849.9|12815.4|10
1637780100000|2021-11-24 18:55:00|12867|12827|12855.9|12795.9|12880.7|12830.9|12837|12795.9|35
1637845200000|2021-11-25 13:00:00|12858|12798|12858|12798|12858|12798|12858|12798|0
1637846400000|2021-11-25 13:20:00|12858.1|12798.1|12858.1|12798.1|12858.1|12798.1|12858.1|12798.1|0
1637849700000|2021-11-25 14:15:00|12858.2|12798.2|12858.2|12798.2|12858.2|12798.2|12858.2|12798.2|0
1637852700000|2021-11-25 15:05:00|12858.3|12798.3|12858.3|12798.3|12858.3|12798.3|12858.3|12798.3|0
1637934000000|2021-11-26 13:40:00|12861.9|12801.9|12864.4|12804.4|12864.4|12804.4|12836.9|12794.4|2
1637934300000|2021-11-26 13:45:00|12862.9|12802.9|12860.9|12800.9|12865.9|12805.9|12856.9|12796.9|4
1637934600000|2021-11-26 13:50:00|12863.9|12803.9|12855.9|12795.9|12870.9|12810.9|12855.9|12795.9|0
1637934900000|2021-11-26 13:55:00|12858.4|12798.4|12869.4|12809.4|12869.4|12809.4|12856.9|12796.9|1
1637935200000|2021-11-26 14:00:00|12875.5|12815.5|12897.5|12837.5|12897.5|12837.5|12865.9|12805.9|0
1637935500000|2021-11-26 14:05:00|12896.5|12836.5|12904|12844|12904|12844|12896.5|12836.5|5
1637935800000|2021-11-26 14:10:00|12907|12847|12905|12845|12908|12870.5|12893.5|12845|6
1637936400000|2021-11-26 14:20:00|12882.5|12858.5|12882.5|12858.5|12882.5|12858.5|12881|12857|0
1637936700000|2021-11-26 14:25:00|12881|12857|12877.5|12817.5|12881|12857|12876|12816|3
1637937000000|2021-11-26 14:30:00|12867.5|12807.5|12860|12820|12880|12820|12847.5|12795|8
1637937300000|2021-11-26 14:35:00|12852.5|12792.5|12847.5|12787.5|12852.5|12792.5|12847.5|12787.5|1
1637937600000|2021-11-26 14:40:00|12850|12790|12852.5|12792.5|12861.4|12830|12847.5|12787.5|1
1637937900000|2021-11-26 14:45:00|12874.5|12850.5|12840|12780|12900|12860|12828.5|12779|9
1637938200000|2021-11-26 14:50:00|12856|12796|12819.5|12759.5|12857.5|12797.5|12809.5|12749.5|32
1637938500000|2021-11-26 14:55:00|12818.5|12758.5|12833|12773|12833|12773|12818.5|12758.5|0
1637938800000|2021-11-26 15:00:00|12817|12757|12811|12751|12818.5|12758.5|12811|12751|2
1637939100000|2021-11-26 15:05:00|12808.5|12748.5|12772|12732|12808.5|12748.5|12772|12731|2
1637939400000|2021-11-26 15:10:00|12761.5|12737.5|12761.5|12737.5|12761.5|12737.5|12761.5|12737.5|0
1637939700000|2021-11-26 15:15:00|12760|12736|12726|12686|12761|12736|12726|12686|20
1637940000000|2021-11-26 15:20:00|12723|12683|12708.5|12668.5|12723|12689|12703.5|12668.5|10
1637940300000|2021-11-26 15:25:00|12710.5|12670.5|12710.5|12670.5|12715|12683.5|12707.5|12669.5|8
1637940600000|2021-11-26 15:30:00|12696.5|12672.5|12682|12622|12696.5|12672.5|12603|12577|37
1637940900000|2021-11-26 15:35:00|12679.5|12619.5|12472.9|12412.9|12679.5|12619.5|12404.5|12375.5|69
1637941200000|2021-11-26 15:40:00|12473.4|12413.4|12508.5|12448.5|12543|12483|12470.5|12410.5|10
1637941500000|2021-11-26 15:45:00|12506|12446|12475.5|12415.5|12506|12446|12474|12414|4
1637941800000|2021-11-26 15:50:00|12476.5|12416.5|12541|12481|12541|12481|12474|12414|14
1637942100000|2021-11-26 15:55:00|12539|12479|12554|12494|12559|12499|12539|12479|4
1637942400000|2021-11-26 16:00:00|12556.5|12496.5|12561.5|12501.5|12561.5|12501.5|12546.5|12486.5|2
1637942700000|2021-11-26 16:05:00|12583.1|12523.1|12526.6|12466.6|12618.1|12568.5|12525.6|12465.6|11
1637943000000|2021-11-26 16:10:00|12539.1|12479.1|12583.1|12523.1|12583.1|12523.1|12498.6|12464.1|8
1637943300000|2021-11-26 16:15:00|12593.1|12533.1|12609.1|12549.1|12609.1|12549.1|12581.6|12521.6|4
1637943600000|2021-11-26 16:20:00|12614.1|12554.1|12628.6|12568.6|12633.1|12573.1|12614.1|12554.1|3
1637943900000|2021-11-26 16:25:00|12626.1|12566.1|12599.6|12559.6|12626.1|12566.1|12599.6|12559.6|0
1637944200000|2021-11-26 16:30:00|12601.6|12561.6|12600.6|12560.6|12603.6|12563.6|12600.6|12560.6|1
1637944500000|2021-11-26 16:35:00|12635.1|12575.1|12665.7|12605.7|12665.7|12605.7|12631.1|12571.1|15
1637944800000|2021-11-26 16:40:00|12670.7|12610.7|12675.7|12615.7|12721.7|12661.7|12670.2|12610.2|5
1637945100000|2021-11-26 16:45:00|12674.2|12614.2|12724.2|12664.2|12726.2|12670.2|12657.7|12597.7|5
1637945400000|2021-11-26 16:50:00|12726.2|12666.2|12711.2|12651.2|12726.2|12671.2|12711.2|12651.2|1
1637945700000|2021-11-26 16:55:00|12708.2|12648.2|12687.7|12647.7|12708.2|12651.2|12687.7|12635.2|0
1637946000000|2021-11-26 17:00:00|12686.2|12626.2|12673.2|12649.2|12691.2|12650.2|12634.7|12597.2|19
1637946300000|2021-11-26 17:05:00|12674.7|12650.7|12675.7|12651.7|12675.7|12651.7|12674.7|12650.7|4
1637946600000|2021-11-26 17:10:00|12678.2|12654.2|12785.2|12725.2|12785.2|12725.2|12678.2|12653.7|28
1637946900000|2021-11-26 17:15:00|12785.3|12725.3|12752.8|12728.8|12785.3|12743.8|12752.8|12722.3|4
1637947200000|2021-11-26 17:20:00|12746.7|12686.7|12718.8|12694.8|12749.3|12694.8|12718.8|12684.3|6
1637947500000|2021-11-26 17:25:00|12712.8|12688.8|12671.8|12611.8|12721.8|12688.8|12666.8|12606.8|11
1637947800000|2021-11-26 17:30:00|12674.3|12614.3|12610.3|12550.3|12682.8|12622.8|12564.8|12504.8|27
1637948100000|2021-11-26 17:35:00|12612.8|12552.8|12612.8|12552.8|12618.8|12558.8|12612.8|12552.8|0
1637948400000|2021-11-26 17:40:00|12619.8|12559.8|12623.8|12563.8|12675.8|12615.8|12616.3|12556.3|3
1637948700000|2021-11-26 17:45:00|12643.8|12583.8|12635.8|12575.8|12643.8|12583.8|12626.3|12566.3|3
1637949000000|2021-11-26 17:50:00|12632.8|12572.8|12640.8|12580.8|12655.8|12595.8|12628.3|12568.3|1
1637949300000|2021-11-26 17:55:00|12635.8|12575.8|12624.3|12564.3|12643.3|12583.3|12571.3|12547.3|5
1637949600000|2021-11-26 18:00:00|12631.8|12571.8|12613.3|12553.3|12638.3|12578.3|12611.8|12551.8|1
1637949900000|2021-11-26 18:05:00|12610.8|12550.8|12626.9|12566.9|12642.3|12602.3|12610.8|12550.8|2
1637950200000|2021-11-26 18:10:00|12625.9|12565.9|12620.4|12560.4|12631.9|12571.9|12618.9|12558.9|0
1637950500000|2021-11-26 18:15:00|12616.4|12556.4|12609.4|12549.4|12617.9|12557.9|12605.4|12545.4|4
1637950800000|2021-11-26 18:20:00|12599.4|12539.4|12474.9|12434.9|12599.4|12539.4|12474.9|12424.9|46
1637951100000|2021-11-26 18:25:00|12460.9|12436.9|12600.4|12540.4|12619.4|12559.4|12454.4|12427.4|14
1638190800000|2021-11-29 13:00:00|12546.9|12486.9|12607.5|12547.5|12610.8|12554.4|12497.8|12473.8|34
1638191100000|2021-11-29 13:05:00|12608.9|12548.9|12608.9|12548.9|12608.9|12548.9|12608.9|12548.9|1
1638191400000|2021-11-29 13:10:00|12604.7|12544.7|12619.7|12559.7|12622.2|12562.2|12604.7|12544.7|15
1638191700000|2021-11-29 13:15:00|12616.9|12556.9|12665.3|12605.3|12665.3|12605.3|12616.9|12556.9|5
1638192000000|2021-11-29 13:20:00|12670.8|12610.8|12700.6|12640.6|12700.6|12640.6|12670.8|12610.8|11
1638192300000|2021-11-29 13:25:00|12701.7|12641.7|12717.8|12657.8|12717.8|12657.8|12701.7|12641.7|7
1638192600000|2021-11-29 13:30:00|12722.3|12662.3|12723.7|12663.7|12723.7|12663.7|12722.3|12662.3|1
1638192900000|2021-11-29 13:35:00|12721.2|12661.2|12702.6|12642.6|12722.5|12662.5|12702.6|12642.6|2
1638193200000|2021-11-29 13:40:00|12706.2|12646.2|12708.7|12648.7|12713.7|12653.7|12706.2|12646.2|2
1638193500000|2021-11-29 13:45:00|12704.5|12644.5|12696.2|12636.2|12704.5|12644.5|12673.7|12633.7|3
1638193800000|2021-11-29 13:50:00|12698.7|12638.7|12696.2|12636.2|12707.9|12647.9|12685.1|12625.1|3
1638194100000|2021-11-29 13:55:00|12694.8|12634.8|12696.2|12636.2|12696.2|12636.2|12693.7|12633.7|0
1638194400000|2021-11-29 14:00:00|12701.2|12641.2|12717.6|12657.6|12724.8|12664.8|12701.2|12641.2|2
1638194700000|2021-11-29 14:05:00|12719|12659|12726.2|12666.2|12726.2|12667.4|12707.4|12657.6|3
1638195000000|2021-11-29 14:10:00|12720.7|12696.7|12763.8|12703.8|12780.4|12720.4|12720.7|12696.7|14
1638195300000|2021-11-29 14:15:00|12756.3|12716.3|12753.3|12729.3|12763.8|12729.3|12745.8|12703.8|0
1638195600000|2021-11-29 14:20:00|12780.4|12720.4|12769.1|12709.1|12782.9|12731.5|12753.3|12700.2|8
1638195900000|2021-11-29 14:25:00|12767.7|12707.7|12778|12718|12789.9|12760.9|12765.8|12707.7|17
1638196200000|2021-11-29 14:30:00|12779.3|12719.3|12780.2|12720.2|12785.5|12748.2|12761.3|12711.6|3
1638196500000|2021-11-29 14:35:00|12765.2|12725.2|12755.2|12695.2|12780.2|12727.4|12727.2|12690.2|16
1638196800000|2021-11-29 14:40:00|12752.4|12692.4|12763.8|12703.8|12766.3|12706.3|12750.2|12690.2|2
1638197100000|2021-11-29 14:45:00|12766.6|12706.6|12766.3|12706.3|12773.8|12724.1|12763.6|12703.6|4
1638197400000|2021-11-29 14:50:00|12765|12705|12733.9|12673.9|12765|12705|12723.4|12673.9|5
1638197700000|2021-11-29 14:55:00|12741.4|12681.4|12721.4|12681.4|12748.9|12688.9|12721.4|12673.9|2
1638198000000|2021-11-29 15:00:00|12690.9|12666.9|12707.8|12647.8|12730|12678.8|12690.9|12644.4|13
1638198300000|2021-11-29 15:05:00|12706.4|12646.4|12678.1|12638.1|12706.4|12650.3|12671.7|12625.5|10
1638198600000|2021-11-29 15:10:00|12686.7|12626.7|12671.7|12631.7|12686.7|12634.2|12671.7|12625.6|1
1638198900000|2021-11-29 15:15:00|12670.3|12630.3|12669.2|12609.2|12671.7|12630.3|12664.7|12609.2|2
1638199200000|2021-11-29 15:20:00|12667.8|12607.8|12669.2|12609.2|12669.2|12609.2|12666.7|12606.7|6
1638199500000|2021-11-29 15:25:00|12666.7|12606.7|12671.7|12611.7|12671.7|12611.7|12666.7|12606.7|0
1638199800000|2021-11-29 15:30:00|12651.7|12607.6|12642|12602|12651.7|12607.6|12642|12602|1
1638200100000|2021-11-29 15:35:00|12628.7|12604.7|12604.5|12564.5|12645.6|12604.7|12591.2|12564.5|18
1638200400000|2021-11-29 15:40:00|12605.9|12565.9|12608.4|12568.4|12608.4|12575|12591.3|12564.5|5
1638200700000|2021-11-29 15:45:00|12597.6|12573.6|12644.3|12584.3|12654.3|12594.3|12597.6|12568.4|5
1638201000000|2021-11-29 15:50:00|12645.7|12585.7|12659.5|12599.5|12669.5|12609.5|12624.3|12571.8|0
1638201300000|2021-11-29 15:55:00|12654|12594|12659.3|12599.3|12665.9|12605.9|12611.3|12573.4|9
1638201600000|2021-11-29 16:00:00|12664.3|12604.3|12621.3|12597.3|12673.4|12614.3|12616.3|12586.8|9
1638201900000|2021-11-29 16:05:00|12618.8|12594.8|12661.8|12601.8|12667.1|12607.1|12618.8|12594.3|7
1638202200000|2021-11-29 16:10:00|12659.3|12599.3|12655.4|12595.4|12662.9|12606.6|12641.8|12595.4|4
1638202500000|2021-11-29 16:15:00|12656.6|12596.6|12657.7|12597.7|12657.7|12597.7|12656.6|12596.6|3
1638202800000|2021-11-29 16:20:00|||||||||3
1638203400000|2021-11-29 16:30:00|12645.3|12621.3|12650.2|12590.2|12657.7|12625.7|12624.7|12590.2|7
1638203700000|2021-11-29 16:35:00|12641.6|12601.6|12676.6|12616.6|12676.6|12616.6|12641.6|12595.2|1
1638204000000|2021-11-29 16:40:00|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|12679.1|12619.1|2
1638204300000|2021-11-29 16:45:00|12680.5|12620.5|12688.9|12648.9|12688.9|12653.5|12673.7|12619.1|7
1638204600000|2021-11-29 16:50:00|12687.8|12647.8|12695.5|12635.5|12699.2|12669|12662.8|12622.8|17
1638204900000|2021-11-29 16:55:00|12703|12643|12706.7|12646.7|12706.7|12646.7|12700.6|12640.6|1
1638205200000|2021-11-29 17:00:00|12708.1|12648.1|12705.6|12645.6|12708.1|12648.1|12705.6|12645.6|0
1638205500000|2021-11-29 17:05:00|12704.2|12644.2|12697.8|12637.8|12708.1|12648.1|12697.8|12637.8|0
1638205800000|2021-11-29 17:10:00|12695.3|12635.3|12700.6|12640.6|12703.1|12643.1|12695.3|12635.3|0
1638206100000|2021-11-29 17:15:00|12702|12642|12705.6|12645.6|12705.6|12645.6|12702|12642|0
1638206400000|2021-11-29 17:20:00|12707|12647|12709.2|12669.2|12713.1|12669.2|12704.5|12645.3|0
1638206700000|2021-11-29 17:25:00|12702.6|12678.6|12730.6|12670.6|12751.7|12695.9|12702.6|12657.9|13
1638207000000|2021-11-29 17:30:00|12729.3|12669.3|12730.6|12690.6|12738.1|12690.6|12717.9|12665.4|6
1638207300000|2021-11-29 17:35:00|12730.7|12690.7|12730.7|12690.7|12730.7|12690.7|12730.7|12690.7|0
1638207600000|2021-11-29 17:40:00|12733.2|12693.2|12733.2|12693.2|12733.2|12693.2|12733.2|12693.2|0
1638207900000|2021-11-29 17:45:00|12727.7|12703.7|12737.7|12713.7|12737.7|12713.7|12727.7|12703.7|5
1638208200000|2021-11-29 17:50:00|12736.3|12712.3|12753.2|12713.2|12753.2|12716.2|12736.3|12712.3|7
1638208500000|2021-11-29 17:55:00|12752.1|12712.1|12753.2|12713.2|12754.3|12719.8|12742.7|12712.1|4
1638208800000|2021-11-29 18:00:00|12754.3|12714.3|12745|12721|12754.3|12723.7|12745|12714.3|1
1638209100000|2021-11-29 18:05:00|12743.6|12719.6|12749.4|12689.4|12749.4|12722.3|12712.2|12684.1|23
1638209400000|2021-11-29 18:10:00|12750.7|12690.7|12750.5|12690.5|12750.7|12690.7|12748|12688|0
1638209700000|2021-11-29 18:15:00|12744.6|12704.6|12750.5|12690.5|12750.5|12710.2|12744.6|12690.5|13
1638210000000|2021-11-29 18:20:00|12750.2|12690.2|12740.6|12716.6|12750.2|12719.4|12740.6|12690.2|7
1638210300000|2021-11-29 18:25:00|12746.1|12706.1|12647|12607|12750|12715.5|12645.9|12600.6|136
1638210600000|2021-11-29 18:30:00|12649.5|12609.5|12687|12627|12703.1|12643.1|12639|12604.5|23
1638210900000|2021-11-29 18:35:00|12682.9|12622.9|12678.4|12618.4|12690.9|12630.9|12675.9|12615.9|0
1638211200000|2021-11-29 18:40:00|12679.5|12619.5|12670.9|12610.9|12679.5|12619.5|12670.9|12610.9|4
1638211500000|2021-11-29 18:45:00|12673.4|12613.4|12668.4|12608.4|12673.4|12617|12657|12607.3|2
1638211800000|2021-11-29 18:50:00|12660.9|12620.9|12647.9|12623.9|12660.9|12623.9|12645.4|12617.6|9
1638212100000|2021-11-29 18:55:00|12658.4|12618.4|12673.4|12613.4|12673.4|12619.8|12657.3|12611.2|15
1638277200000|2021-11-30 13:00:00|12683.9|12623.9|12700.1|12660.1|12715.3|12690.8|12670.1|12610.1|21
1638277500000|2021-11-30 13:05:00|12697.6|12657.6|12684.6|12660.6|12697.6|12664.3|12684.6|12657.6|4
1638277800000|2021-11-30 13:10:00|12679.6|12655.6|12679.6|12655.6|12679.6|12655.6|12679.6|12655.6|0
1638278100000|2021-11-30 13:15:00|12679|12619|12664|12604|12679|12625.1|12664|12604|9
1638278400000|2021-11-30 13:20:00|12665.3|12605.3|12698.1|12638.1|12698.1|12650.6|12651|12605.3|3
1638278700000|2021-11-30 13:25:00|12689.4|12649.4|12685.4|12645.4|12699.2|12650.6|12685.4|12636.7|2
1638279000000|2021-11-30 13:30:00|12684|12624|12676.5|12616.5|12685.6|12625.6|12675.4|12615.4|1
1638279300000|2021-11-30 13:35:00|12679|12619|12687.9|12627.9|12703.1|12643.1|12666.7|12615.4|5
1638279600000|2021-11-30 13:40:00|12689.2|12629.2|12704.3|12644.3|12718.1|12658.1|12688.5|12629.2|3
1638279900000|2021-11-30 13:45:00|12705.6|12645.6|12716.8|12656.8|12740.6|12680.6|12705.6|12645.6|3
1638280200000|2021-11-30 13:50:00|12719.5|12659.5|12718.1|12658.1|12720.6|12660.6|12714.1|12654.1|0
1638280500000|2021-11-30 13:55:00|12716.8|12656.8|12746.8|12686.8|12757|12697|12715.6|12655.6|15
1638280800000|2021-11-30 14:00:00|12745.7|12685.7|12745.7|12685.7|12745.7|12685.7|12745.7|12685.7|0
1638281100000|2021-11-30 14:05:00|12746.8|12686.8|12740.5|12700.5|12749.3|12700.5|12738|12685.5|1
1638281400000|2021-11-30 14:10:00|12741.6|12701.6|12740.5|12700.5|12741.6|12701.6|12740.5|12700.5|1
1638281700000|2021-11-30 14:15:00|12725|12701|12721.2|12697.2|12725|12701|12720|12696|12
1638282000000|2021-11-30 14:20:00|12719.8|12695.8|12705.5|12645.5|12721.7|12695.8|12695.4|12645.5|4
1638282300000|2021-11-30 14:25:00|12699.2|12639.2|12669.2|12629.2|12701.9|12641.9|12669.2|12616.7|21
1638282600000|2021-11-30 14:30:00|12670.5|12630.5|12667.6|12643.6|12670.5|12644.9|12665.2|12629.2|7
1638282900000|2021-11-30 14:35:00|12664.2|12624.2|12664.2|12624.2|12668.1|12628.1|12664.2|12624.2|2
1638283200000|2021-11-30 14:40:00|12648.7|12624.7|12690.6|12630.6|12694.4|12634.4|12632.6|12608.6|7
1638283500000|2021-11-30 14:45:00|12693.1|12633.1|12695.6|12635.6|12695.6|12635.6|12690.6|12630.6|0
1638283800000|2021-11-30 14:50:00|12696.8|12636.8|12700.6|12640.6|12701.8|12662.3|12682.6|12630.6|4
1638284100000|2021-11-30 14:55:00|12699.5|12639.5|12660.6|12620.6|12699.5|12652.3|12660.6|12620.6|3
1638284400000|2021-11-30 15:00:00|12659.5|12619.5|12675.6|12615.6|12678.1|12619.5|12585.1|12549.5|34
1638284700000|2021-11-30 15:05:00|12674.5|12614.5|12678.3|12618.3|12678.3|12618.3|12674.5|12614.5|1
1638285000000|2021-11-30 15:10:00|12680.8|12620.8|12672|12632|12683.3|12634.7|12672|12620.8|1
1638285300000|2021-11-30 15:15:00|12675.9|12635.9|12675.9|12635.9|12675.9|12635.9|12674.5|12634.5|2
1638285600000|2021-11-30 15:20:00|12662.7|12638.7|12632|12592|12662.7|12638.7|12625.2|12576.8|13
1638285900000|2021-11-30 15:25:00|12629|12605|12629|12605|12629|12605|12629|12605|0
1638286200000|2021-11-30 15:30:00|12629.1|12605.1|12627.9|12603.9|12635.7|12605.1|12626.7|12593.4|2
1638286500000|2021-11-30 15:35:00|12605|12581|12618|12578|12633.4|12582|12603.7|12570.7|6
1638286800000|2021-11-30 15:40:00|12633.4|12573.4|12619.4|12579.4|12633.4|12582.1|12619.4|12573.4|1
1638287100000|2021-11-30 15:45:00|12604.1|12580.1|12613.1|12589.1|12622.3|12591.6|12604.1|12574.8|4
1638287400000|2021-11-30 15:50:00|12604.1|12580.1|12596|12536|12604.1|12580.1|12539.1|12511|29
1638287700000|2021-11-30 15:55:00|12569.8|12529.8|12594.6|12534.6|12594.6|12534.6|12557.1|12511.1|4
1638288000000|2021-11-30 16:00:00|12591|12531|12577.5|12537.5|12591|12537.5|12572.1|12512.1|10
1638288300000|2021-11-30 16:05:00|12578.7|12538.7|12575.7|12551.7|12581.2|12551.7|12575.7|12538.7|4
1638288600000|2021-11-30 16:10:00|12578.2|12554.2|12586.2|12526.2|12586.2|12554.2|12578.2|12523.7|4
1638289200000|2021-11-30 16:20:00|12574.9|12534.9|12574.9|12514.9|12586.2|12538.7|12572.9|12513.5|5
1638289500000|2021-11-30 16:25:00|12553.7|12513.7|12553.7|12513.7|12562.4|12528.1|12549.6|12502.4|1
1638289800000|2021-11-30 16:30:00|12549.8|12525.8|12529.9|12469.9|12565.9|12529.2|12495.7|12461.8|20
1638290100000|2021-11-30 16:35:00|12526.1|12466.1|12490.6|12466.6|12531.1|12471.1|12490.6|12457.4|13
1638290400000|2021-11-30 16:40:00|12486.9|12462.9|12524.9|12464.9|12526.3|12466.3|12484.4|12460.4|12
1638290700000|2021-11-30 16:45:00|12504.9|12444.9|12554.8|12494.8|12559.8|12499.8|12502.4|12442.4|13
1638291000000|2021-11-30 16:50:00|12552.3|12492.3|12559.8|12499.8|12568.6|12508.6|12545.9|12485.9|3
1638291300000|2021-11-30 16:55:00|12560.9|12500.9|12561.1|12501.1|12561.1|12501.1|12559.8|12499.8|1
1638291600000|2021-11-30 17:00:00|12559.8|12499.8|12556|12496|12559.8|12499.8|12556|12496|0
1638291900000|2021-11-30 17:05:00|12557.3|12497.3|12556|12496|12557.3|12497.3|12551|12491|4
1638292200000|2021-11-30 17:10:00|||||||||4
1638292500000|2021-11-30 17:15:00|12533.5|12493.5|12532.3|12492.3|12533.5|12493.5|12531|12491|2
1638292800000|2021-11-30 17:20:00|12531|12491|12527.4|12467.4|12533.5|12497.7|12518|12467.4|6
1638293100000|2021-11-30 17:25:00|12528.7|12468.7|12523.5|12463.5|12532|12496.7|12495.5|12461.8|10
1638293400000|2021-11-30 17:30:00|12520.8|12460.8|12458.7|12418.7|12520.8|12460.8|12458.7|12418.7|14
1638293700000|2021-11-30 17:35:00|12446.7|12422.7|12511.2|12451.2|12513.7|12453.7|12443.2|12419.2|5
1638294000000|2021-11-30 17:40:00|12508.7|12448.7|12503.8|12443.8|12528.8|12468.8|12489.9|12429.9|3
1638294300000|2021-11-30 17:45:00|12498.8|12438.8|12473.8|12413.8|12498.8|12438.8|12473.8|12413.8|3
1638294600000|2021-11-30 17:50:00|12458.8|12418.8|12445.8|12421.8|12458.8|12424.1|12445.8|12418.8|2
1638294900000|2021-11-30 17:55:00|12469.1|12409.1|12457.6|12417.6|12474.9|12426.8|12445.8|12409.1|6
1638295200000|2021-11-30 18:00:00|12456.5|12416.5|12419|12379|12456.5|12421.8|12403.3|12373.8|26
1638295500000|2021-11-30 18:05:00|12417.7|12377.7|12458.8|12418.8|12474|12421.3|12417.7|12377.7|6
1638295800000|2021-11-30 18:10:00|12460|12420|12467.7|12407.7|12473.8|12424|12425|12376.5|18
1638296100000|2021-11-30 18:15:00|12468.8|12408.8|12471.5|12411.5|12487.7|12446.8|12462.2|12403.8|11
1638296400000|2021-11-30 18:20:00|12470.2|12410.2|12462.7|12402.7|12471.5|12411.5|12460.2|12400.2|2
1638296700000|2021-11-30 18:25:00|12464|12404|12404.7|12380.7|12472.7|12412.7|12404.7|12377.7|54
1638297000000|2021-11-30 18:30:00|12407.2|12383.2|12470.2|12410.2|12470.2|12410.2|12407.2|12382.7|4
1638297300000|2021-11-30 18:35:00|12478.4|12418.4|12486.4|12426.4|12486.4|12426.4|12478.4|12418.4|2
1638297600000|2021-11-30 18:40:00|12481.4|12421.4|12476.6|12416.6|12484.1|12424.1|12476.6|12416.6|1
1638297900000|2021-11-30 18:45:00|12475.3|12415.3|12473.9|12413.9|12475.3|12418.6|12453.9|12408.9|2
1638298200000|2021-11-30 18:50:00|12476.4|12416.4|12482.8|12422.8|12490.5|12448|12474.5|12416.4|2
1638298500000|2021-11-30 18:55:00|12481.4|12421.4|12504.1|12444.1|12504.1|12444.1|12476.4|12416.4|11
1638363600000|2021-12-01 13:00:00|12494.5|12434.5|12358.2|12318.2|12510.8|12463.8|12356.9|12309.5|66
1638363900000|2021-12-01 13:05:00|12356.9|12316.9|12334.1|12310.1|12356.9|12316.9|12334.1|12308.4|5
1638364200000|2021-12-01 13:10:00|12332.8|12308.8|12292.1|12252.1|12335.8|12308.8|12290.9|12250.9|21
1638364500000|2021-12-01 13:15:00|12289.1|12265.1|12363.2|12303.2|12363.2|12303.2|12289.1|12265.1|26
1638364800000|2021-12-01 13:20:00|12358|12298|12308.9|12284.9|12358|12298|12308.9|12279.4|2
1638365100000|2021-12-01 13:25:00|12319.5|12279.5|12291.7|12267.7|12442|12392|12291.7|12244.6|32
1638365400000|2021-12-01 13:30:00|12299.6|12239.6|12298.4|12238.4|12299.6|12239.6|12298.4|12238.4|1
1638365700000|2021-12-01 13:35:00|12297.1|12237.1|12325.5|12301.5|12374.6|12325.1|12295.9|12235.9|14
1638366000000|2021-12-01 13:40:00|12358.5|12298.5|12372.1|12312.1|12372.1|12312.1|12358.5|12298.5|4
1638366300000|2021-12-01 13:45:00|12374.6|12314.6|12383.5|12323.5|12383.5|12323.5|12368.5|12308.5|2
1638366600000|2021-12-01 13:50:00|12382.3|12322.3|12345.7|12321.7|12382.3|12333.8|12345.7|12321.7|1
1638366900000|2021-12-01 13:55:00|12337.3|12313.3|12327|12303|12337.5|12313.3|12326.9|12297.5|3
1638367200000|2021-12-01 14:00:00|12329.5|12305.5|12372.4|12312.4|12372.4|12312.4|12329.5|12297.5|4
1638367500000|2021-12-01 14:05:00|12377.4|12317.4|12383.2|12359.2|12384.9|12359.2|12354.4|12317.4|3
1638367800000|2021-12-01 14:10:00|12392.5|12352.5|12401.2|12361.2|12409.9|12363|12387|12349.9|1
1638368100000|2021-12-01 14:15:00|12398.8|12358.8|12501.7|12441.7|12501.7|12441.7|12398.8|12358.8|10
1638368400000|2021-12-01 14:20:00|12504.2|12444.2|12530.5|12470.5|12530.5|12470.5|12501.7|12444.2|2
1638368700000|2021-12-01 14:25:00|12533|12473|12523.1|12463.1|12544.5|12485.5|12498.6|12463.1|27
1638369000000|2021-12-01 14:30:00|12520.5|12460.5|12495.5|12435.5|12540.3|12480.3|12495.5|12435.5|4
1638369300000|2021-12-01 14:35:00|12494.3|12434.3|12468.1|12408.1|12513|12453|12465.5|12405.5|7
1638369600000|2021-12-01 14:40:00|12477.3|12417.3|12468.1|12408.1|12525.6|12465.6|12457.2|12397.2|6
1638369900000|2021-12-01 14:45:00|12463.1|12403.1|12441.9|12381.9|12478.2|12418.2|12441.9|12381.9|0
1638370200000|2021-12-01 14:50:00|12440.7|12380.7|12388.2|12328.2|12440.7|12380.7|12378.2|12328.2|5
1638370500000|2021-12-01 14:55:00|12384.3|12324.3|12403.3|12343.3|12408.4|12348.4|12383.2|12323.2|4
1638370800000|2021-12-01 15:00:00|12374.6|12314.6|12345.6|12285.6|12374.6|12314.6|12330.5|12270.5|22
1638371100000|2021-12-01 15:05:00|12348.2|12288.2|12353.2|12293.2|12354.5|12294.5|12343.1|12283.1|1
1638371400000|2021-12-01 15:10:00|12358.4|12298.4|12315.7|12255.7|12398.3|12338.3|12315.7|12255.7|16
1638371700000|2021-12-01 15:15:00|12310.7|12250.7|12319.3|12259.3|12319.3|12259.3|12304.4|12244.4|1
1638372300000|2021-12-01 15:25:00|12315.5|12255.5|12301.9|12241.9|12315.5|12255.5|12298.1|12238.1|3
1638372600000|2021-12-01 15:30:00|12300.7|12240.7|12339.3|12279.3|12341.9|12281.9|12271.4|12240.7|11
1638372900000|2021-12-01 15:35:00|12334.1|12274.1|12352|12292|12352|12297|12287.5|12260.5|11
1638373200000|2021-12-01 15:40:00|12357|12297|12377.1|12317.1|12379.7|12319.7|12352.2|12297|6
1638373500000|2021-12-01 15:45:00|12368.3|12308.3|12383.3|12343.3|12395.8|12344.5|12368.3|12308.3|1
1638373800000|2021-12-01 15:50:00|12367.8|12343.8|12385.9|12325.9|12387.2|12347.4|12335.1|12303.1|10
1638374100000|2021-12-01 15:55:00|12384.6|12324.6|12381.9|12321.9|12384.6|12324.6|12379.5|12319.5|0
1638374400000|2021-12-01 16:00:00|12385.8|12325.8|12357|12297|12410.8|12350.8|12357|12297|11
1638374700000|2021-12-01 16:05:00|12360.9|12300.9|12357|12297|12360.9|12300.9|12357|12297|7
1638375000000|2021-12-01 16:10:00|12335.5|12275.5|12319.4|12259.4|12335.5|12275.5|12316.9|12256.9|6
1638375300000|2021-12-01 16:15:00|12316.9|12256.9|12316.9|12256.9|12319.3|12259.3|12316.9|12256.9|0
1638375600000|2021-12-01 16:20:00|12319.3|12259.3|12313|12253|12319.3|12259.3|12306.8|12246.8|0
1638375900000|2021-12-01 16:25:00|12323.5|12263.5|12345.9|12305.9|12374.5|12322|12323.5|12263.5|11
1638376200000|2021-12-01 16:30:00|12349.5|12309.5|12449.8|12389.8|12456.1|12404.1|12340.2|12303.3|22
1638376500000|2021-12-01 16:35:00|12451.1|12391.1|12444.5|12384.5|12451.1|12391.1|12442.1|12382.1|1
1638376800000|2021-12-01 16:40:00|12445.8|12385.8|12434.5|12374.5|12469.5|12409.5|12429.4|12369.4|62
1638377100000|2021-12-01 16:45:00|12435.8|12375.8|12440.5|12380.5|12447|12387|12435.8|12375.8|0
1638377400000|2021-12-01 16:50:00|12441.8|12381.8|12382.9|12342.9|12444.4|12384.4|12367.4|12334.3|5
1638377700000|2021-12-01 16:55:00|12384.2|12344.2|12397.9|12337.9|12400.4|12347.8|12382.9|12335.5|5
1638378000000|2021-12-01 17:00:00|12373.4|12349.4|12390.4|12330.4|12390.4|12349.4|12348.5|12314.3|9
1638378300000|2021-12-01 17:05:00|12392.9|12332.9|12371.1|12347.1|12392.9|12348.4|12371.1|12332.9|18
1638378600000|2021-12-01 17:10:00|12363.6|12339.6|12347.9|12287.9|12372.7|12339.6|12322.4|12287.9|35
1638378900000|2021-12-01 17:15:00|12346.7|12286.7|12331.6|12291.6|12349.2|12315|12331.6|12274.1|15
1638379200000|2021-12-01 17:20:00|12322.3|12298.3|12320.4|12280.4|12331.6|12298.3|12311.1|12280.4|10
1638379500000|2021-12-01 17:25:00|12313.7|12289.7|12320.4|12280.4|12320.4|12289.7|12311.1|12279.1|1
1638379800000|2021-12-01 17:30:00|12311.1|12287.1|12309.8|12285.8|12320.4|12287.1|12309.8|12280.4|3
1638380100000|2021-12-01 17:35:00|12308.6|12284.6|12307.8|12267.8|12316.3|12284.6|12304.8|12252.7|34
1638380400000|2021-12-01 17:40:00|12301.1|12277.1|12302.3|12278.3|12302.3|12278.3|12301.1|12277.1|0
1638380700000|2021-12-01 17:45:00|12303.6|12279.6|12307.3|12283.3|12307.3|12283.3|12303.6|12279.6|0
1638381000000|2021-12-01 17:50:00|12308.6|12284.6|12322.4|12298.4|12330.3|12298.4|12308.6|12284.6|2
1638381300000|2021-12-01 17:55:00|12324.9|12300.9|12342.9|12302.9|12345.4|12305.4|12324.9|12300.6|3
1638381600000|2021-12-01 18:00:00|12333.6|12309.6|12332.9|12292.9|12347.9|12309.6|12322.4|12287.9|20
1638381900000|2021-12-01 18:05:00|12322.4|12298.4|12307.4|12283.4|12327.8|12298.4|12307.4|12282.9|7
1638382200000|2021-12-01 18:10:00|12308.6|12284.6|12308.6|12284.6|12308.6|12284.6|12308.6|12284.6|14
1638382500000|2021-12-01 18:15:00|12306.2|12282.2|12281.1|12257.1|12306.2|12282.2|12281.1|12251.7|11
1638382800000|2021-12-01 18:20:00|12278.7|12254.7|12231.2|12207.2|12278.7|12254.7|12223.7|12196.7|34
1638383100000|2021-12-01 18:25:00|12226.4|12202.4|12235.8|12211.8|12259.2|12227|12209.9|12182.2|345
1638383400000|2021-12-01 18:30:00|12238.4|12214.4|12217.3|12193.3|12266.4|12216.4|12214.8|12189.3|35
1638383700000|2021-12-01 18:35:00|12216.1|12192.1|12231.6|12191.6|12234.1|12199.5|12213.6|12189.6|23
1638384000000|2021-12-01 18:40:00|12234.1|12194.1|12234.1|12194.1|12234.1|12194.1|12234.1|12194.1|1
1638384300000|2021-12-01 18:45:00|12245.4|12185.4|12237.8|12197.8|12246.6|12200.3|12237.8|12185.4|42
1638384600000|2021-12-01 18:50:00|12228.5|12204.5|12232.3|12208.3|12232.3|12208.3|12224.8|12200.8|101
1638384900000|2021-12-01 18:55:00|12231|12207|12272.8|12212.8|12277.8|12217.8|12231|12196.6|51
1638450000000|2021-12-02 13:00:00|12245.8|12185.8|12237.1|12197.1|12248.4|12206.3|12227.8|12184.5|9
1638450300000|2021-12-02 13:05:00|12250.9|12190.9|12234.6|12194.6|12250.9|12197.1|12234.6|12190.9|6
1638450900000|2021-12-02 13:15:00|12235.9|12195.9|12274.7|12214.7|12279.7|12219.7|12219.1|12193.4|32
1638451200000|2021-12-02 13:20:00|12275.9|12215.9|12300.9|12240.9|12310.9|12250.9|12274.7|12214.7|17
1638451500000|2021-12-02 13:25:00|12302.2|12242.2|12302.2|12242.2|12302.2|12242.2|12302.2|12242.2|0
1638451800000|2021-12-02 13:30:00|12301|12241|12301|12241|12301|12241|12299.7|12239.7|6
1638452100000|2021-12-02 13:35:00|12299.7|12239.7|12299.7|12239.7|12299.7|12239.7|12299.7|12239.7|2
1638452400000|2021-12-02 13:40:00|12299.8|12239.8|12353.5|12293.5|12353.5|12294|12299.8|12239.8|13
1638452700000|2021-12-02 13:45:00|12356|12296|12359.8|12299.8|12366.1|12306.1|12356|12296|5
1638453000000|2021-12-02 13:50:00|12331.8|12307.8|12331.8|12307.8|12331.8|12307.8|12331.8|12307.8|1
1638453300000|2021-12-02 13:55:00|12344.1|12320.1|12367.3|12307.3|12372.3|12320.1|12344.1|12307.3|4
1638453600000|2021-12-02 14:00:00|12368.6|12308.6|12356.1|12296.1|12374.9|12314.9|12356.1|12296.1|6
1638453900000|2021-12-02 14:05:00|12353.6|12293.6|12353.6|12293.6|12353.6|12293.6|12353.6|12293.6|1
1638454500000|2021-12-02 14:15:00|12352.3|12292.3|12307.3|12267.3|12354.7|12329|12307.3|12267.3|7
1638454800000|2021-12-02 14:20:00|12306.1|12266.1|12306.1|12266.1|12306.1|12266.1|12304.8|12264.8|3
1638455100000|2021-12-02 14:25:00|||||||||1
1638455400000|2021-12-02 14:30:00|12301.1|12261.1|12289.9|12249.9|12302.4|12261.1|12289.9|12242.4|3
1638455700000|2021-12-02 14:35:00||12229.9||12229.9||12229.9||12229.9|3
1638456000000|2021-12-02 14:40:00|12269.9|12221.2|12301.9|12277.9|12301.9|12277.9|12251.9|12221.2|14
1638456300000|2021-12-02 14:45:00|12300.7|12276.7|12317.4|12277.4|12318.7|12278.7|12300.7|12273.7|12
1638456600000|2021-12-02 14:50:00|12317.5|12277.5|12317.5|12257.5|12317.5|12284.2|12305|12256.2|1
1638457500000|2021-12-02 15:05:00|12310|12270|12310|12270|12310|12270|12310|12270|6
1638457800000|2021-12-02 15:10:00|12307.5|12267.5|12353.8|12293.8|12356.3|12296.3|12307.5|12267.5|45
1638458400000|2021-12-02 15:20:00|12352.5|12292.5|12351.3|12291.3|12352.6|12292.6|12351.3|12291.3|0
1638458700000|2021-12-02 15:25:00|12352.6|12292.6|12367.6|12307.6|12401.3|12348.1|12352.6|12292.6|24
1638459000000|2021-12-02 15:30:00|12375.2|12315.2|12396.3|12336.3|12396.3|12341.8|12364.6|12315.2|11
1638459300000|2021-12-02 15:35:00|12393.8|12333.8|12383.4|12359.4|12393.9|12360.6|12372.1|12333.8|5
1638459600000|2021-12-02 15:40:00|12382.1|12358.1|12388.4|12364.4|12401.4|12366.9|12380.9|12356.9|3
1638459900000|2021-12-02 15:45:00|12383.4|12359.4|12398.4|12374.4|12398.4|12374.4|12383.4|12359.4|2
1638460200000|2021-12-02 15:50:00|12400.9|12376.9|12398.4|12374.4|12400.9|12376.9|12393.4|12369.4|6
1638460500000|2021-12-02 15:55:00|12399.7|12375.7|12482.7|12422.7|12482.7|12422.7|12399.7|12375.2|14
1638460800000|2021-12-02 16:00:00|12483.9|12423.9|12480.2|12420.2|12485.2|12425.2|12480.2|12420.2|2
1638461100000|2021-12-02 16:05:00|12478.9|12418.9|12447.7|12407.7|12478.9|12418.9|12432.7|12372.7|2
1638461400000|2021-12-02 16:10:00|12448.9|12408.9|12463.9|12423.9|12471.4|12424.4|12448.4|12405.2|11
1638461700000|2021-12-02 16:15:00|12466.4|12426.4|12461.4|12401.4|12466.4|12426.4|12461.4|12401.4|4
1638462000000|2021-12-02 16:20:00|12450.2|12410.2|12448.9|12408.9|12450.2|12410.2|12448.9|12408.9|0
1638462300000|2021-12-02 16:25:00|12447.7|12407.7|12440.9|12416.9|12447.7|12419.4|12435.9|12407.7|5
1638462600000|2021-12-02 16:30:00|12441|12417|12436.5|12376.5|12444|12417|12424|12364|10
1638462900000|2021-12-02 16:35:00|12427.7|12387.7|12430.2|12390.2|12430.2|12390.2|12427.7|12387.7|0
1638463200000|2021-12-02 16:40:00|12427.7|12387.7|12447.2|12423.2|12447.7|12423.2|12413.5|12387.7|13
1638463500000|2021-12-02 16:45:00|12454.7|12430.7|12487.7|12427.7|12489|12430.7|12454.7|12420.2|1
1638463800000|2021-12-02 16:50:00|12486.5|12426.5|12454.8|12430.8|12486.5|12432|12454.8|12426.5|0
1638464100000|2021-12-02 16:55:00|12459|12419|12451|12427|12459|12428.3|12449.8|12415.3|4
1638464400000|2021-12-02 17:00:00|12452.3|12428.3|12451.1|12427.1|12452.3|12428.3|12451.1|12427.1|0
1638465000000|2021-12-02 17:10:00|12454.8|12430.8|12489.1|12429.1|12491.6|12439.5|12453.6|12429.1|5
1638465300000|2021-12-02 17:15:00|12463.6|12439.6|12466.6|12426.6|12474.1|12439.6|12457.8|12407.8|4
1638465600000|2021-12-02 17:20:00|12465.3|12425.3|12452.4|12428.4|12466.6|12432.1|12451.1|12422.8|0
1638465900000|2021-12-02 17:25:00|12451.1|12427.1|12413.6|12389.6|12454.1|12427.1|12413.6|12389.6|10
1638466200000|2021-12-02 17:30:00|12420.3|12380.3|12417.9|12357.9|12420.3|12380.9|12387.4|12357.9|5
1638466500000|2021-12-02 17:35:00|12422.9|12362.9|12427.9|12367.9|12430.4|12370.4|12422.9|12362.9|0
1638466800000|2021-12-02 17:40:00|12419.2|12379.2|12439.2|12379.2|12439.2|12381.7|12419.2|12379.2|2
1638467100000|2021-12-02 17:45:00|12446.7|12386.7|12461.7|12401.7|12461.7|12401.7|12446.7|12386.7|0
1638467400000|2021-12-02 17:50:00|12460.4|12400.4|12460.4|12400.4|12460.4|12400.4|12460.4|12400.4|1
1638467700000|2021-12-02 17:55:00|12460.5|12400.5|12460.5|12400.5|12460.5|12400.5|12460.5|12400.5|0
1638468000000|2021-12-02 18:00:00|12459.2|12399.2|12459.2|12399.2|12459.2|12399.2|12459.2|12399.2|1
1638468300000|2021-12-02 18:05:00|12458|12398|12466.7|12406.7|12473|12413|12451.7|12391.7|0
1638468600000|2021-12-02 18:10:00|12468|12408|12465.5|12405.5|12468|12408|12465.5|12405.5|1
1638468900000|2021-12-02 18:15:00|12459.3|12399.3|12465.5|12405.5|12468|12408|12459.3|12399.3|1
1638469200000|2021-12-02 18:20:00|12468|12408|12431.7|12371.7|12469.2|12413.5|12430.5|12370.5|26
1638469500000|2021-12-02 18:25:00|12415.4|12375.4|12299.2|12259.2|12415.4|12375.4|12299.2|12246.7|229
1638469800000|2021-12-02 18:30:00|12330.6|12270.6|12354.2|12294.2|12369.2|12309.2|12312.4|12270.5|20
1638470100000|2021-12-02 18:35:00|12356.7|12296.7|12356.8|12296.8|12364.2|12304.2|12354.2|12294.2|7
1638470400000|2021-12-02 18:40:00|12358|12298|12356.8|12296.8|12361.8|12301.8|12356.8|12296.8|2
1638470700000|2021-12-02 18:45:00|12359.3|12299.3|12328|12268|12375.5|12315.5|12285|12261|13
1638471000000|2021-12-02 18:50:00|12326.8|12266.8|12330.5|12270.5|12344.3|12291|12288.8|12260.6|7
1638471300000|2021-12-02 18:55:00|12334.3|12274.3|12321.8|12261.8|12374.3|12314.3|12288.8|12256.8|9
1638536400000|2021-12-03 13:00:00|12375.6|12315.6|12298.2|12238.2|12375.6|12315.6|12290.6|12236.9|34
1638536700000|2021-12-03 13:05:00|12299.4|12239.4|12294.4|12234.4|12299.4|12239.4|12294.4|12234.4|0
1638537000000|2021-12-03 13:10:00|12316.5|12256.5|12341.9|12281.9|12341.9|12281.9|12316.5|12256.5|2
1638537600000|2021-12-03 13:20:00|12340.7|12280.7|12301.9|12261.9|12340.7|12281.2|12292.6|12241.9|7
1638537900000|2021-12-03 13:25:00|12297.5|12273.5|12296.3|12272.3|12301.9|12274.9|12296.3|12261.9|2
1638538200000|2021-12-03 13:30:00|12308.2|12248.2|12296.8|12256.8|12308.2|12256.8|12296.8|12241.9|3
1638538500000|2021-12-03 13:35:00|12341.9|12281.9|12356.9|12296.9|12356.9|12296.9|12341.9|12281.9|6
1638538800000|2021-12-03 13:40:00|12355.7|12295.7|12339.4|12279.4|12355.7|12295.7|12339.3|12279.3|2
1638539400000|2021-12-03 13:50:00|12334.4|12274.4|12316.9|12256.9|12334.4|12282.4|12301.4|12256.9|3
1638539700000|2021-12-03 13:55:00|12351.9|12276.9|12360.7|12300.7|12360.7|12300.7|12349.4|12276.9|6
1638540000000|2021-12-03 14:00:00|12358.2|12298.2|12317.6|12293.6|12358.2|12298.2|12317.6|12283.1|1
1638540300000|2021-12-03 14:05:00|12315.1|12291.1|12277.6|12253.6|12319.4|12291.1|12276.4|12251.9|12
1638540600000|2021-12-03 14:10:00|12278.9|12254.9|12263.9|12239.9|12279.4|12254.9|12261.4|12237.4|9
1638540900000|2021-12-03 14:15:00|12296.9|12236.9|12279.4|12239.4|12296.9|12243.2|12278.1|12235.6|5
1638541200000|2021-12-03 14:20:00|12267.8|12243.8|12254|12230|12267.8|12243.8|12254|12230|3
1638541500000|2021-12-03 14:25:00|12242|12202|12231.5|12207.5|12264.4|12210|12216.5|12192.5|17
1638541800000|2021-12-03 14:30:00|12234|12210|12274.5|12214.5|12279.5|12219.5|12234|12204.3|4
1638542100000|2021-12-03 14:35:00|12273.2|12213.2|12277|12217|12278.2|12218.2|12269.5|12209.5|2
1638542400000|2021-12-03 14:40:00|12275.8|12215.8|12268.3|12208.3|12277|12217|12268.3|12208.3|0
1638542700000|2021-12-03 14:45:00|12265.8|12225.8|12288.3|12228.3|12288.3|12249.9|12259|12224.5|3
1638543000000|2021-12-03 14:50:00|12287.1|12227.1|12254|12230|12300.8|12240.8|12254|12224.5|8
1638543300000|2021-12-03 14:55:00|12251.5|12227.5|12284.5|12224.5|12285.7|12227.5|12247.7|12215.8|4
1638543600000|2021-12-03 15:00:00|12285.7|12225.7|12276.5|12252.5|12293.3|12252.5|12272.7|12225.7|8
1638543900000|2021-12-03 15:05:00|12277.7|12253.7|12276.5|12252.5|12280.3|12256.3|12276.5|12252.5|7
1638544200000|2021-12-03 15:10:00|12279|12255|12277.8|12253.8|12279|12255|12277.8|12253.8|68
1638544500000|2021-12-03 15:15:00|12276.5|12252.5|12299.1|12275.1|12305.9|12277.6|12274|12250|44
1638544800000|2021-12-03 15:20:00|12296.5|12272.5|12299|12275|12299|12275|12296.5|12272.5|1
1638545100000|2021-12-03 15:25:00|12304.5|12244.5|12289.5|12229.5|12304.5|12244.5|12283.3|12223.3|2
1638545400000|2021-12-03 15:30:00|12288.3|12228.3|12274|12250|12304.5|12256.3|12264|12224.4|12
1638545700000|2021-12-03 15:35:00|12272.8|12248.8|12294.5|12234.5|12304.5|12268.7|12272.8|12230.7|115
1638546000000|2021-12-03 15:40:00|12298.1|12238.1|12307|12247|12307|12259.5|12298.1|12238.1|0
1638546300000|2021-12-03 15:45:00|12299.5|12239.5|12299.5|12259.5|12307|12259.5|12283.2|12234.5|1
1638546600000|2021-12-03 15:50:00|12284|12260|12287|12247|12287|12260|12284|12247|1
1638546900000|2021-12-03 15:55:00|12276.5|12252.5|12256.5|12232.5|12276.5|12252.5|12256.5|12227|8
1638547200000|2021-12-03 16:00:00|12256.6|12232.6|12254.1|12230.1|12260.8|12232.6|12254.1|12220.8|3
1638547800000|2021-12-03 16:10:00|12262.1|12222.1|12255.4|12231.4|12262.1|12231.4|12255.4|12220.9|3
1638548100000|2021-12-03 16:15:00|12254.1|12230.1|12244.1|12220.1|12254.1|12230.1|12244.1|12220.1|4
1638548400000|2021-12-03 16:20:00|12241.6|12217.6|12244.2|12220.2|12246.6|12222.6|12240.4|12216.4|3
1638548700000|2021-12-03 16:25:00|12246.7|12222.7|12255.4|12231.4|12262.2|12231.4|12244.2|12217|4
1638549000000|2021-12-03 16:30:00|12256.6|12232.6|12259.2|12235.2|12259.2|12235.2|12256.6|12232.6|0
1638549300000|2021-12-03 16:35:00|12251.7|12227.7|12262.2|12222.2|12298.4|12250.2|12251.7|12209.7|37
1638549600000|2021-12-03 16:40:00|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|12269.8|12209.8|0
1638549900000|2021-12-03 16:45:00|12257.3|12217.3|12244.3|12220.3|12269.8|12221.5|12244.3|12209.8|0
1638550500000|2021-12-03 16:55:00|12248|12224|12248|12224|12248|12224|12248|12224|0
1638550800000|2021-12-03 17:00:00|12246.7|12222.7|12269.8|12209.8|12290.9|12237.7|12245.5|12209.8|9
1638551100000|2021-12-03 17:05:00|12257.3|12217.3|12258.5|12218.5|12269.8|12218.6|12257.3|12208.5|0
1638551400000|2021-12-03 17:10:00|12257.3|12217.3|12257.3|12217.3|12257.3|12217.3|12257.3|12217.3|0
1638551700000|2021-12-03 17:15:00|12251.8|12227.8|12251.8|12227.8|12251.8|12227.8|12251.8|12227.8|0
1638552000000|2021-12-03 17:20:00|12258.6|12218.6|12251.8|12227.8|12258.6|12227.8|12251.8|12218.6|2
1638552300000|2021-12-03 17:25:00|12246.8|12222.8|12219.2|12195.2|12246.8|12222.8|12219.2|12191|43
1638552600000|2021-12-03 17:30:00|12229.7|12189.7|12204.2|12180.2|12229.7|12194|12204.2|12180.2|25
1638552900000|2021-12-03 17:35:00|12204.3|12180.3|12203|12179|12205.5|12181.5|12203|12179|4
1638553200000|2021-12-03 17:40:00|12205.5|12181.5|12227.2|12187.2|12234.7|12187.2|12200.4|12172.2|9
1638553500000|2021-12-03 17:45:00|12214.2|12190.2|12232.2|12192.2|12233.4|12192.2|12204.2|12167|0
1638553800000|2021-12-03 17:50:00|12257.2|12197.2|12239.7|12199.7|12277.2|12226|12226.7|12187.2|29
1638554100000|2021-12-03 17:55:00|12241|12201|12225.5|12201.5|12241|12211.5|12224.2|12189.7|6
1638554400000|2021-12-03 18:00:00|12219.4|12195.4|12233.5|12173.5|12248.5|12195.4|12211.7|12170.9|20
1638554700000|2021-12-03 18:05:00|12234.8|12174.8|12226|12186|12234.8|12186|12223.5|12169.7|0
1638555000000|2021-12-03 18:10:00|12219.2|12195.2|12231|12191|12259.7|12211.6|12219.2|12191|16
1638555300000|2021-12-03 18:15:00|12232.3|12192.3|12231|12191|12232.3|12192.3|12231|12191|6
1638555600000|2021-12-03 18:20:00|||||||||5
1638555900000|2021-12-03 18:25:00|12232.3|12192.3|12275.4|12215.4|12275.4|12237|12205.5|12172.3|212
1638556200000|2021-12-03 18:30:00|12264.1|12224.1|12258.5|12234.5|12275.4|12237|12258.5|12215.4|17
1638556500000|2021-12-03 18:35:00|12264|12224|12260.3|12220.3|12264|12224|12260.3|12220.3|2
1638556800000|2021-12-03 18:40:00|12259.1|12219.1|12259.1|12219.1|12259.1|12228.3|12252.3|12219.1|0
1638557100000|2021-12-03 18:45:00|12249.9|12225.9|12259.1|12219.1|12259.1|12229.6|12247.4|12217.8|12
1638557400000|2021-12-03 18:50:00|12249.9|12225.9|12254.1|12194.1|12260.4|12225.9|12226.1|12194.1|10
1638557700000|2021-12-03 18:55:00|12271.5|12211.5|12252.8|12192.8|12279.1|12219.1|12219.8|12187.6|44
1638795600000|2021-12-06 13:00:00|12314.5|12254.5|12247.3|12223.3|12314.5|12254.5|12239|12198.1|29
1638795900000|2021-12-06 13:05:00|12248.4|12224.4|12261.7|12221.7|12269.2|12237.2|12242|12195.6|7
1638796500000|2021-12-06 13:15:00|12251.3|12227.3|12265.7|12205.7|12265.7|12227.3|12251.3|12199.5|13
1638796800000|2021-12-06 13:20:00|12248.2|12208.2|12215.7|12175.7|12248.2|12210.3|12212.7|12163.2|14
1638797100000|2021-12-06 13:25:00|12200.2|12176.2|12197.7|12173.7|12200.2|12176.2|12197.7|12173.7|2
1638797400000|2021-12-06 13:30:00|12195.2|12171.2|12192.7|12168.7|12195.2|12171.2|12192.7|12168.7|2
1638797700000|2021-12-06 13:35:00|12199.6|12159.6|12183.8|12143.8|12199.6|12166.5|12160.5|12136.5|42
1638798000000|2021-12-06 13:40:00|12169.7|12145.7|12164.7|12140.7|12169.7|12145.7|12164.7|12140.7|7
1638798300000|2021-12-06 13:45:00|12165.8|12141.8|12158.3|12134.3|12166.9|12142.9|12154.7|12130.7|74
1638798600000|2021-12-06 13:50:00|12157.2|12133.2|12144.4|12120.4|12158.3|12134.3|12144.4|12120.4|26
1638798900000|2021-12-06 13:55:00|12140.8|12116.8|12145.8|12121.8|12145.8|12121.8|12140.8|12116.8|3
1638799200000|2021-12-06 14:00:00|12142.2|12118.2|12191|12131|12191|12138.5|12139.7|12115.7|7
1638799500000|2021-12-06 14:05:00|12191.1|12131.1|12205.2|12145.2|12205.2|12150.7|12166.4|12120|0
1638799800000|2021-12-06 14:10:00|12208.6|12148.6|12211.1|12151.1|12213.9|12176.6|12197.2|12148.6|11
1638800100000|2021-12-06 14:15:00|12223.6|12163.6|12227.8|12187.8|12231.1|12187.8|12222.2|12162.5|2
1638800400000|2021-12-06 14:20:00|12225.3|12185.3|12252.8|12192.8|12252.8|12198.3|12219.8|12185.3|2
1638800700000|2021-12-06 14:25:00|12251.7|12191.7|12239.7|12199.7|12251.7|12199.7|12239.7|12190.3|2
1638801000000|2021-12-06 14:30:00|12232.8|12208.8|12253.3|12213.3|12270.8|12217.2|12232.8|12208.3|4
1638801600000|2021-12-06 14:40:00|12248.7|12224.7|12268.7|12244.7|12276.4|12244.7|12248.7|12216.4|29
1638801900000|2021-12-06 14:45:00|12269.5|12209.5|12271.4|12211.4|12274.8|12243.3|12260.3|12205.3|8
1638802200000|2021-12-06 14:50:00|12267.8|12207.8|12258.4|12198.4|12267.8|12211.7|12249.5|12198.4|0
1638802500000|2021-12-06 14:55:00|12254.8|12194.8|12229.3|12205.3|12254.8|12205.3|12224.3|12194.8|2
1638802800000|2021-12-06 15:00:00|12250.6|12190.6|12231.2|12207.2|12257.3|12214.4|12228.7|12190.6|9
1638803100000|2021-12-06 15:05:00|12233.4|12209.4|12250.8|12210.8|12250.8|12210.8|12226.2|12202.2|10
1638803400000|2021-12-06 15:10:00|12249.7|12209.7|12247.5|12207.5|12260.8|12210.8|12246.4|12197.5|0
1638803700000|2021-12-06 15:15:00|12248.6|12208.6|12248.7|12208.7|12248.7|12208.7|12248.6|12208.6|0
1638804000000|2021-12-06 15:20:00|12247.6|12207.6|12228.8|12204.8|12265.1|12229.8|12228.8|12202.9|14
1638804300000|2021-12-06 15:25:00|12232.4|12208.4|12291.4|12231.4|12292.5|12247.7|12232.4|12208.4|12
1638804600000|2021-12-06 15:30:00|12283.4|12259.4|12282.3|12258.3|12292.5|12259.4|12273.4|12249.4|0
1638804900000|2021-12-06 15:35:00|12292.5|12252.5|12467.8|12427.8|12619.7|12581|12292.5|12252.5|101
1638805200000|2021-12-06 15:40:00|12473.4|12413.4|12457.2|12417.2|12476.7|12420|12454.2|12400|2
1638805500000|2021-12-06 15:45:00|12455.8|12415.8|12531.7|12471.7|12531.7|12472.7|12454.4|12414.4|6
1638805800000|2021-12-06 15:50:00|12530.3|12470.3|12508.9|12468.9|12543.7|12483.7|12508.9|12463.9|3
1638806100000|2021-12-06 15:55:00|12498.4|12474.4|12479|12439|12507.6|12474.5|12470.4|12435.1|6
1638806400000|2021-12-06 16:00:00|12472.1|12448.1|12469|12429|12516.5|12456.5|12466.5|12410.1|4
1638806700000|2021-12-06 16:05:00|12475.7|12415.7|12493.7|12453.7|12504.8|12455.1|12455.1|12414|26
1638807000000|2021-12-06 16:10:00|12491.2|12451.2|12478.7|12418.7|12493.7|12451.2|12478.7|12418.7|1
1638807300000|2021-12-06 16:15:00|12483.7|12423.7|12490.7|12466.7|12531.2|12471.2|12478.7|12423.7|7
1638807600000|2021-12-06 16:20:00|12489.3|12465.3|12494.3|12470.3|12494.3|12470.3|12489.3|12465.3|1
1638807900000|2021-12-06 16:25:00|12495.4|12471.4|12517.8|12457.8|12530.6|12471.4|12490.1|12457.8|19
1638808200000|2021-12-06 16:30:00|||||||||1
1638808500000|2021-12-06 16:35:00|12523.4|12477.8|12490.3|12430.3|12523.4|12477.8|12490.3|12430.3|4
1638808800000|2021-12-06 16:40:00|12490.4|12430.4|12490.4|12430.4|12490.4|12430.4|12490.4|12430.4|0
1638809400000|2021-12-06 16:50:00|12487.9|12427.9|12471.8|12411.8|12487.9|12430.4|12470.4|12411.8|1
1638809700000|2021-12-06 16:55:00|12473.2|12413.2|12477.9|12437.9|12487.9|12437.9|12468.4|12412.9|2
1638810300000|2021-12-06 17:05:00|12475.4|12435.4|12491.3|12467.3|12491.3|12467.3|12473.8|12435.4|3
1638810600000|2021-12-06 17:10:00|12493.8|12469.8|12493.8|12469.8|12493.8|12469.8|12491.3|12467.3|4
1638810900000|2021-12-06 17:15:00|12515.1|12455.1|12519.3|12459.3|12546.5|12495.4|12510.4|12455.1|8
1638811200000|2021-12-06 17:20:00|12511.8|12471.8|12541.5|12501.5|12547.9|12501.5|12502.1|12457.9|6
1638811500000|2021-12-06 17:25:00|12534.6|12510.6|12582.9|12522.9|12582.9|12529.5|12534.6|12491.5|14
1638811800000|2021-12-06 17:30:00|12586.8|12526.8|12614|12574|12621.5|12574|12573.2|12526.8|9
1638812100000|2021-12-06 17:35:00|12609.3|12585.3|12629.3|12589.3|12630.4|12590.9|12609.3|12585.3|5
1638812400000|2021-12-06 17:40:00|12630.4|12590.4|12629.1|12569.1|12637.4|12613.4|12602.9|12542.9|8
1638812700000|2021-12-06 17:45:00|12599.6|12539.6|12574.4|12514.4|12599.6|12539.6|12574.4|12514.4|1
1638813000000|2021-12-06 17:50:00|12576.6|12516.6|12583|12523|12583|12523|12576.6|12516.6|0
1638813600000|2021-12-06 18:00:00|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|12576.9|12536.9|1
1638813900000|2021-12-06 18:05:00|12585.8|12525.8|12601.6|12561.6|12601.6|12572.1|12576.9|12523|22
1638814200000|2021-12-06 18:10:00|12594.7|12570.7|12593.9|12569.9|12596.1|12572.1|12592.5|12568.5|1
1638814500000|2021-12-06 18:15:00|12635.5|12575.5|12633|12573|12635.5|12575.5|12633|12573|4
1638814800000|2021-12-06 18:20:00|12621.9|12581.9|12630.5|12590.5|12639.4|12601|12598.6|12548.6|7
1638815100000|2021-12-06 18:25:00|12633|12593|12654.8|12594.8|12670.8|12636|12624.4|12576.9|222
1638815400000|2021-12-06 18:30:00|12655.9|12595.9|12645.8|12585.8|12665.3|12620|12617|12573.9|41
1638815700000|2021-12-06 18:35:00|12648.3|12588.3|12645.8|12585.8|12649.7|12598|12638|12584.7|2
1638816000000|2021-12-06 18:40:00|12644.4|12584.4|12624.4|12564.4|12645.5|12585.5|12620.2|12560.5|7
1638816300000|2021-12-06 18:45:00|12626.6|12566.6|12594.9|12534.9|12642.7|12601.8|12593.5|12533.5|14
1638816600000|2021-12-06 18:50:00|12599.6|12539.6|12622.9|12562.9|12627.9|12603.4|12590.4|12539.6|9
1638816900000|2021-12-06 18:55:00|12630.4|12570.4|12596.5|12536.5|12632.9|12580.9|12585.4|12525.4|9
1638882000000|2021-12-07 13:00:00|12624.2|12564.2|12698|12674|12708.5|12675.4|12579.1|12520.3|61
1638882300000|2021-12-07 13:05:00|12716.7|12676.7|12649.6|12589.6|12730.6|12705.1|12638.9|12578.9|35
1638882600000|2021-12-07 13:10:00|12652.1|12592.1|12648.5|12588.5|12658.5|12629.4|12647.4|12587.4|4
1638882900000|2021-12-07 13:15:00|12647.5|12587.5|12641.8|12581.8|12647.8|12587.8|12628.9|12568.9|1
1638883200000|2021-12-07 13:20:00|12649.3|12589.3|12639.3|12599.3|12649.3|12601.8|12639.3|12589.3|0
1638883500000|2021-12-07 13:25:00|12624.3|12564.3|12616.8|12556.8|12625.7|12565.7|12616.8|12556.8|4
1638883800000|2021-12-07 13:30:00|12613.9|12553.9|12621.4|12581.4|12624.3|12581.8|12592.9|12537.9|7
1638884100000|2021-12-07 13:35:00|12625|12565|12602.2|12542.2|12625|12565|12602.2|12542.2|6
1638884400000|2021-12-07 13:40:00|12600|12540|12595.7|12535.7|12600|12540|12580.4|12520.4|0
1638884700000|2021-12-07 13:45:00|12591.1|12531.1|12585.1|12525.1|12592.2|12532.2|12585.1|12525.1|2
1638885000000|2021-12-07 13:50:00|12584|12524|12581.1|12541.1|12586.1|12541.1|12552.1|12522.6|9
1638885300000|2021-12-07 13:55:00|12590.1|12530.1|12563.1|12539.1|12590.1|12539.1|12563.1|12528.6|2
1638885600000|2021-12-07 14:00:00|12583.6|12543.6|12593.6|12533.6|12593.6|12559.1|12572.1|12533.6|5
1638885900000|2021-12-07 14:05:00|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|0
1638886200000|2021-12-07 14:10:00|12568.2|12544.2|12568.2|12544.2|12568.2|12544.2|12568.2|12544.2|0
1638886500000|2021-12-07 14:15:00|12583|12523|12571.2|12531.2|12583|12531.2|12571.2|12520.1|0
1638886800000|2021-12-07 14:20:00|12567.4|12543.4|12588.7|12528.7|12588.7|12561.7|12567.4|12528.7|3
1638887100000|2021-12-07 14:25:00|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|12593.7|12533.7|0
1638887400000|2021-12-07 14:30:00|12599.8|12539.8|12604.8|12544.8|12604.8|12544.8|12597.6|12537.6|1
1638888000000|2021-12-07 14:40:00|12599.8|12559.8|12613.7|12553.7|12618.7|12589.2|12585.3|12547.3|6
1638888300000|2021-12-07 14:45:00|12601|12577|12613.7|12553.7|12623.7|12584.2|12601|12553.7|1
1638888600000|2021-12-07 14:50:00|12616.2|12556.2|12607.6|12567.6|12620.1|12571.2|12607.6|12556.2|0
1638888900000|2021-12-07 14:55:00|12610.5|12570.5|12603.9|12579.9|12610.9|12579.9|12602.5|12569.4|1
1638889200000|2021-12-07 15:00:00|12605|12581|12603.9|12579.9|12605.4|12581.4|12603.9|12579.9|6
1638889500000|2021-12-07 15:05:00|12610.1|12570.1|12618.2|12594.2|12625.1|12594.2|12602.5|12570.1|10
1638889800000|2021-12-07 15:10:00|12620.7|12596.7|12620.7|12596.7|12620.7|12596.7|12620.7|12596.7|2
1638890100000|2021-12-07 15:15:00|12621.8|12597.8|12624.7|12600.7|12624.7|12600.7|12621.8|12597.8|4
1638890400000|2021-12-07 15:20:00|12638.4|12578.4|12608.7|12568.7|12641.2|12601.7|12603.9|12566.2|1
1638890700000|2021-12-07 15:25:00|12603.9|12579.9|12626.5|12602.5|12626.5|12602.5|12595.7|12546.2|8
1638891000000|2021-12-07 15:30:00|||||||||3
1638891300000|2021-12-07 15:35:00|||||||||1
1638891600000|2021-12-07 15:40:00|12628.6|12604.6|12659.9|12599.9|12659.9|12628.2|12626.1|12599.9|8
1638891900000|2021-12-07 15:45:00|12654.1|12594.1|12646.3|12606.3|12664.2|12625|12640.4|12591|0
1638892200000|2021-12-07 15:50:00|12652|12612|12665.3|12625.3|12665.3|12625.3|12640.4|12588.8|1
1638892500000|2021-12-07 15:55:00|12656.2|12632.2|12647|12587|12665.3|12632.2|12644.9|12584.9|2
1638892800000|2021-12-07 16:00:00|12647.1|12587.1|12637.4|12577.4|12649.6|12589.6|12636.4|12576.4|1
1638893400000|2021-12-07 16:10:00|12636|12576|12630.3|12590.3|12636|12591.7|12629.2|12576|3
1638894000000|2021-12-07 16:20:00|12622.1|12582.1|12619.6|12579.6|12622.1|12582.1|12619.6|12579.6|1
1638894300000|2021-12-07 16:25:00|12602.7|12578.7|12637.8|12577.8|12639.2|12579.2|12586.2|12562.2|5
1638894600000|2021-12-07 16:30:00|12641.4|12581.4|12652.1|12592.1|12655.7|12595.7|12641.4|12581.4|1
1638894900000|2021-12-07 16:35:00|12650.7|12590.7|12620.7|12560.7|12653.2|12597.1|12613.2|12553.2|4
1638895200000|2021-12-07 16:40:00|12621.7|12561.7|12635.7|12575.7|12638.2|12610.1|12614.2|12561.7|2
1638895500000|2021-12-07 16:45:00|12633.6|12573.6|12638.2|12578.2|12638.2|12578.2|12632.1|12572.1|0
1638895800000|2021-12-07 16:50:00|12632.4|12592.4|12618.2|12578.2|12644|12601.2|12612.7|12574.6|3
1638896100000|2021-12-07 16:55:00|12614.4|12590.4|12618.2|12578.2|12624|12590.4|12614.4|12578.2|4
1638896400000|2021-12-07 17:00:00|||||||||16
1638896700000|2021-12-07 17:05:00|12621.1|12581.1|12621.1|12581.1|12621.1|12581.1|12621.1|12581.1|2
1638897000000|2021-12-07 17:10:00|12622.6|12582.6|12627.6|12567.6|12627.6|12582.6|12618.2|12565.1|1
1638897600000|2021-12-07 17:20:00|12620.1|12580.1|12599.6|12575.6|12628.6|12580.1|12598.5|12567.6|1
1638897900000|2021-12-07 17:25:00|12627.6|12587.6|12666.5|12606.5|12666.5|12606.5|12627.6|12582.6|18
1638898200000|2021-12-07 17:30:00|12665.5|12605.5|12644|12584|12679|12619|12637.6|12577.6|7
1638898500000|2021-12-07 17:35:00|12645.5|12585.5|12635.5|12575.5|12645.5|12607.3|12631.3|12575.5|2
1638898800000|2021-12-07 17:40:00|12634.4|12574.4|12633|12573|12641.9|12599.9|12621.8|12565.5|2
1638899100000|2021-12-07 17:45:00|12634.1|12574.1|12635.5|12575.5|12635.5|12575.5|12634.1|12574.1|1
1638899400000|2021-12-07 17:50:00|12624.5|12584.5|12619.1|12579.1|12624.5|12584.5|12619.1|12579.1|1
1638899700000|2021-12-07 17:55:00|12612.1|12588.1|12613.6|12589.6|12616.1|12592.1|12612.1|12588.1|0
1638900000000|2021-12-07 18:00:00|12614.6|12590.6|12612.9|12588.9|12619|12595|12612.9|12588.9|7
1638900300000|2021-12-07 18:05:00|12611.9|12587.9|12610.4|12586.4|12611.9|12587.9|12610.4|12586.4|4
1638900600000|2021-12-07 18:10:00|12630.9|12590.9|12630.9|12590.9|12630.9|12590.9|12630.9|12590.9|1
1638900900000|2021-12-07 18:15:00|12633.4|12593.4|12664.5|12604.5|12666|12606|12626.5|12590.9|2
1638901200000|2021-12-07 18:20:00|12666|12606|12679.5|12619.5|12679.5|12619.5|12656|12596|3
1638901500000|2021-12-07 18:25:00|12678.5|12618.5|12753.8|12693.8|12761.3|12712.4|12676.5|12618.5|86
1638901800000|2021-12-07 18:30:00|12731.5|12707.5|12746.3|12686.3|12748.8|12707.5|12719.7|12686.3|3
1638902100000|2021-12-07 18:35:00|12738.4|12698.4|12767.7|12707.7|12767.7|12707.7|12738.4|12698.4|0
1638902400000|2021-12-07 18:40:00|12758.8|12718.8|12758.8|12718.8|12767.7|12718.8|12756.7|12707.7|6
1638902700000|2021-12-07 18:45:00|12757.7|12717.7|12758.1|12718.1|12767.7|12733.9|12750.8|12707.7|6
1638903000000|2021-12-07 18:50:00|12756.7|12716.7|12768|12744|12768|12744|12742.6|12716.7|5
1638903300000|2021-12-07 18:55:00|12767|12743|12765.3|12705.3|12773.9|12743|12754.7|12701.7|28
1638968400000|2021-12-08 13:00:00|12742.9|12718.9|12833.4|12773.4|12840.9|12811|12742.9|12718.9|61
1638968700000|2021-12-08 13:05:00|12820.9|12760.9|12844|12820|12847.9|12823.9|12820.9|12760.9|37
1638969000000|2021-12-08 13:10:00|12845|12821|12858.5|12834.5|12860|12836|12845|12821|20
1638969300000|2021-12-08 13:15:00|12857.5|12833.5|12857|12833|12857.5|12833.5|12856|12832|15
1638969600000|2021-12-08 13:20:00|12857.1|12833.1|12847|12807|12862.6|12835.6|12845.5|12798|12
1638969900000|2021-12-08 13:25:00|12848.5|12808.5|12857.1|12833.1|12867|12833.1|12847.5|12800.5|9
1638970200000|2021-12-08 13:30:00|12856|12832|12911|12887|12921.6|12897.6|12856|12826.1|76
1638970500000|2021-12-08 13:35:00|12908.5|12884.5|12924.6|12884.6|12924.6|12884.6|12906.1|12880.2|9
1638970800000|2021-12-08 13:40:00|12923.6|12883.6|12922.6|12862.6|12927.1|12902.6|12916.6|12862.6|15
1638971100000|2021-12-08 13:45:00|12926.6|12866.6|12925.1|12865.1|12927.6|12867.6|12925.1|12865.1|0
1638971400000|2021-12-08 13:50:00|||||||||1
1638971700000|2021-12-08 13:55:00|12928.6|12868.6|12928.6|12868.6|12928.6|12868.6|12928.6|12868.6|1
1638972000000|2021-12-08 14:00:00|12920.6|12896.6|12918.6|12894.6|12937.5|12905.2|12898.1|12866.6|13
1638972300000|2021-12-08 14:05:00|12908.6|12884.6|12930.6|12890.6|12933.6|12909.6|12908.6|12884.6|8
1638972600000|2021-12-08 14:10:00|12941.6|12881.6|12945.1|12885.1|12945.1|12910.6|12930.1|12881.6|9
1638972900000|2021-12-08 14:15:00|12946.6|12886.6|12946.6|12886.6|12947.6|12887.6|12946.6|12886.6|5
1638973200000|2021-12-08 14:20:00|12933.1|12893.1|12921.6|12881.6|12940.2|12913.1|12921.6|12877.2|8
1638973500000|2021-12-08 14:25:00|12922.7|12882.7|12917.6|12893.6|12938.1|12893.6|12908.6|12871.6|9
1638973800000|2021-12-08 14:30:00|12919.1|12895.1|12881.6|12857.6|12921.1|12897.1|12881.6|12838.2|31
1638974100000|2021-12-08 14:35:00|12880.1|12856.1|12873.2|12849.2|12891.6|12857.1|12855.6|12795.6|18
1638974400000|2021-12-08 14:40:00|12868.2|12844.2|12851.2|12811.2|12890.2|12859.2|12849.7|12797.2|4
1638974700000|2021-12-08 14:45:00|12856.2|12796.2|12853.7|12793.7|12856.2|12822.3|12846.3|12793.7|2
1638975000000|2021-12-08 14:50:00|12856.2|12796.2|12846.2|12806.2|12856.2|12809.2|12833.2|12783.7|3
1638975300000|2021-12-08 14:55:00|12858.7|12798.7|12861.2|12801.2|12861.2|12809.2|12833.2|12798.7|5
1638975600000|2021-12-08 15:00:00|12869.7|12845.7|12855.7|12831.7|12871.2|12845.7|12844.3|12801.2|9
1638975900000|2021-12-08 15:05:00|12888.7|12828.7|12886.8|12862.8|12897.3|12867.8|12881.8|12826.2|9
1638976200000|2021-12-08 15:10:00|12896.8|12856.8|12898.8|12858.8|12899.8|12859.8|12896.8|12856.8|5
1638976500000|2021-12-08 15:15:00|12897.3|12857.3|12897.3|12857.3|12898.8|12858.8|12897.3|12857.3|3
1638976800000|2021-12-08 15:20:00|12888.3|12864.3|12943.2|12883.2|12952.2|12928.2|12888.3|12858.8|44
1638977100000|2021-12-08 15:25:00|12932.7|12908.7|12931.2|12907.2|12938.2|12914.2|12927.7|12903.7|5
1638977400000|2021-12-08 15:30:00|12934.8|12910.8|12947.3|12923.3|12948.7|12924.7|12934.8|12910.8|1
1638977700000|2021-12-08 15:35:00|12941.2|12917.2|12937.7|12913.7|12941.2|12917.2|12932.7|12908.7|14
1638978000000|2021-12-08 15:40:00|12938.8|12914.8|12938.8|12914.8|12938.8|12914.8|12938.8|12914.8|2
1638978300000|2021-12-08 15:45:00|12941.3|12917.3|12933.2|12909.2|12947.2|12920.8|12933.2|12903.2|7
1638978600000|2021-12-08 15:50:00|12932.2|12908.2|12929.2|12905.2|12932.2|12908.2|12928.2|12904.2|1
1638978900000|2021-12-08 15:55:00|12955.3|12895.3|12944.8|12920.8|12955.3|12920.8|12944.3|12895.3|1
1638979200000|2021-12-08 16:00:00|12952.3|12928.3|12969.8|12945.8|12972.3|12948.3|12952.3|12928.3|33
1638979500000|2021-12-08 16:05:00|12970.8|12946.8|12954.3|12894.3|12970.8|12946.8|12954.3|12894.3|14
1638979800000|2021-12-08 16:10:00|12951.8|12891.8|12950.3|12890.3|12951.8|12891.8|12946.8|12886.8|2
1638980100000|2021-12-08 16:15:00|12949.3|12889.3|12932.8|12892.8|12949.3|12892.8|12932.8|12889.3|1
1638980400000|2021-12-08 16:20:00|12918.8|12894.8|12919.8|12895.8|12919.8|12895.8|12918.8|12894.8|4
1638980700000|2021-12-08 16:25:00|12916.3|12892.3|12914.3|12874.3|12921.8|12892.3|12912.8|12859.3|6
1638981000000|2021-12-08 16:30:00|12926.4|12866.4|12914.3|12874.3|12927.8|12874.3|12911.8|12866.4|1
1638981300000|2021-12-08 16:35:00|12915.4|12875.4|12916.8|12876.8|12916.8|12876.8|12915.4|12875.4|0
1638981600000|2021-12-08 16:40:00|12909.9|12885.9|12954.9|12930.9|12964.7|12930.9|12909.9|12885.9|24
1638981900000|2021-12-08 16:45:00|12954.4|12894.4|12947.4|12923.4|12960.4|12923.4|12947.4|12888.9|2
1638982200000|2021-12-08 16:50:00|12948.4|12924.4|12960.4|12920.4|12960.4|12927.4|12948.4|12920.4|3
1638982500000|2021-12-08 16:55:00|12963.2|12903.2|12931.9|12871.9|12963.2|12903.2|12931.9|12871.9|2
1638982800000|2021-12-08 17:00:00|12928.4|12868.4|12937.9|12877.9|12937.9|12877.9|12928.4|12868.4|1
1638983100000|2021-12-08 17:05:00|12940.4|12880.4|12929.4|12889.4|12940.4|12912.4|12929.4|12880.4|7
1638983400000|2021-12-08 17:10:00|12926.9|12886.9|12924.4|12900.4|12950.9|12901.8|12924.4|12881.9|21
1638983700000|2021-12-08 17:15:00|12921.4|12897.4|12935.4|12875.4|12958.9|12915.9|12921.4|12875.4|11
1638984000000|2021-12-08 17:20:00|12937.9|12877.9|12945|12885|12945|12885|12935.4|12875.4|2
1638984300000|2021-12-08 17:25:00|12950|12890|12982.5|12922.5|12984|12948|12949|12889|19
1638984600000|2021-12-08 17:30:00|12975|12935|12980|12920|12984|12950.5|12970.5|12920|14
1638984900000|2021-12-08 17:35:00|12981|12921|12979|12919|12982.5|12948|12966.1|12919|1
1638985200000|2021-12-08 17:40:00|12974.5|12914.5|12961.5|12901.5|12974.5|12914.5|12961.5|12901.5|5
1638985500000|2021-12-08 17:45:00|12964|12904|12966.5|12906.5|12967.4|12907.4|12954.5|12894.5|4
1638985800000|2021-12-08 17:50:00|12969.5|12909.5|12965|12941|12969.5|12941|12954|12907|6
1638986100000|2021-12-08 17:55:00|12968|12908|12951.5|12891.5|12977|12928|12950|12891.5|9
1638986400000|2021-12-08 18:00:00|12952.5|12892.5|12950|12910|12957.5|12910|12943|12892.5|3
1638987000000|2021-12-08 18:10:00|12948.6|12908.6|12939|12879|12959.6|12912.1|12934|12874|12
1638987300000|2021-12-08 18:15:00|||||||||4
1638987600000|2021-12-08 18:20:00|12928.5|12904.5|12935.5|12895.5|12953.6|12919.1|12922.5|12875.5|21
1638987900000|2021-12-08 18:25:00|12937|12897|12899.1|12859.1|12969.1|12936|12887|12841.6|152
1638988200000|2021-12-08 18:30:00|12893.1|12869.1|12837.1|12813.1|12911.5|12875.6|12836.1|12799.1|10
1638988500000|2021-12-08 18:35:00|12844.1|12804.1|12866.6|12806.6|12899.1|12839.1|12844.1|12800.1|5
1638988800000|2021-12-08 18:40:00|12874.1|12814.1|12871.6|12811.6|12886.9|12854|12845.7|12796.6|16
1638989100000|2021-12-08 18:45:00|12874.1|12834.1|12874.1|12834.1|12874.1|12834.1|12874.1|12834.1|0
1638989400000|2021-12-08 18:50:00|12867.1|12843.1|12884.6|12844.6|12889.6|12844.6|12867.1|12829.6|4
1638989700000|2021-12-08 18:55:00|12887.1|12827.1|12892.1|12832.1|12899.6|12872.6|12859.6|12823.2|38
1639054800000|2021-12-09 13:00:00|12908.2|12884.2|12887.2|12863.2|12912.7|12884.2|12887.2|12857.7|27
1639055100000|2021-12-09 13:05:00|12886.3|12862.3|12890.7|12866.7|12915.7|12871.3|12886.3|12853.7|2
1639055400000|2021-12-09 13:10:00|12887.3|12863.3|12893.2|12869.2|12896.2|12869.2|12887.3|12856.2|5
1639055700000|2021-12-09 13:15:00|12882.3|12858.3|12891.7|12867.7|12891.7|12867.7|12882.3|12858.3|6
1639056000000|2021-12-09 13:20:00|12893.3|12869.3|12933.2|12893.2|12933.2|12899.3|12893.3|12866.3|6
1639056300000|2021-12-09 13:25:00|12932.7|12908.7|12950.2|12926.2|12950.2|12926.2|12932.7|12908.7|22
1639056600000|2021-12-09 13:30:00|12945.2|12921.2|12943.2|12903.2|12948.2|12921.2|12937.3|12878.2|13
1639056900000|2021-12-09 13:35:00|12937.7|12913.7|12936.8|12912.8|12947.7|12923.7|12934.3|12910.3|10
1639057200000|2021-12-09 13:40:00|12924.8|12864.8|12926.3|12866.3|12939.4|12897.8|12918.7|12864.8|4
1639057500000|2021-12-09 13:45:00|12924.8|12864.8|12942.4|12918.4|12946|12919.4|12922.3|12864.8|5
1639057800000|2021-12-09 13:50:00|12943.4|12919.4|12951.3|12891.3|12951.3|12919.4|12938.3|12889.3|3
1639058100000|2021-12-09 13:55:00|12940.3|12900.3|12930.4|12906.4|12940.3|12906.4|12930.4|12899.3|1
1639058400000|2021-12-09 14:00:00|12951.3|12891.3|12934.3|12894.3|12951.3|12906.4|12927.3|12891.3|2
1639058700000|2021-12-09 14:05:00|12927.3|12903.3|12930.8|12906.8|12930.8|12906.8|12927.3|12903.3|0
1639059000000|2021-12-09 14:10:00|12943.3|12919.3|12941.4|12917.4|12943.3|12919.3|12941.4|12917.4|7
1639059600000|2021-12-09 14:20:00|12942.4|12918.4|12952.8|12928.8|12952.8|12928.8|12942.4|12918.4|3
1639059900000|2021-12-09 14:25:00|12955.3|12931.3|12957.4|12933.4|12957.4|12933.4|12954.3|12930.3|2
1639060200000|2021-12-09 14:30:00|12954.3|12930.3|12955.3|12931.3|12979.8|12945.3|12953.8|12929.2|13
1639060500000|2021-12-09 14:35:00|12952.8|12928.8|12957.8|12933.8|12957.8|12933.8|12952.8|12928.8|1
1639060800000|2021-12-09 14:40:00|12950.9|12926.9|12952.3|12928.3|12959.8|12935.8|12945.9|12921.9|34
1639061100000|2021-12-09 14:45:00|12946.4|12922.4|12960.3|12900.3|12961.8|12922.4|12929.8|12894.8|6
1639061400000|2021-12-09 14:50:00|12951.3|12911.3|12957.3|12933.3|12961.8|12933.3|12949.8|12900.3|0
1639061700000|2021-12-09 14:55:00|12959.8|12935.8|12958.8|12934.8|12960.3|12935.8|12947.2|12900.3|7
1639062000000|2021-12-09 15:00:00|12957.3|12933.3|12972.8|12932.8|12972.8|12942.3|12957.3|12929.8|2
1639062300000|2021-12-09 15:05:00|12967.8|12943.8|12976.4|12952.4|12985.4|12961.4|12967.8|12943.8|3
1639062600000|2021-12-09 15:10:00|12979.4|12919.4|12974.4|12914.4|12986.9|12939.4|12974.4|12914.4|8
1639062900000|2021-12-09 15:15:00|12975.3|12915.3|12982.9|12958.9|12985.4|12961.4|12974.4|12914.4|7
1639063200000|2021-12-09 15:20:00|12981.4|12957.4|12967.4|12943.4|12981.4|12957.4|12964.9|12910.4|4
1639063500000|2021-12-09 15:25:00|12974.4|12914.4|12969.8|12909.8|12974.4|12914.4|12969.8|12909.8|3
1639063800000|2021-12-09 15:30:00|12955.8|12931.8|12965.3|12925.3|12976.3|12937.8|12955.8|12908.9|33
1639064100000|2021-12-09 15:35:00|12964.3|12924.3|12950.8|12890.8|12964.3|12930.3|12949.8|12890.8|4
1639064400000|2021-12-09 15:40:00|12953.8|12893.8|12951.8|12891.8|12956.3|12896.3|12951.3|12891.3|2
1639064700000|2021-12-09 15:45:00|12952.8|12892.8|12952.8|12892.8|12952.8|12892.8|12952.8|12892.8|1
1639065000000|2021-12-09 15:50:00|12951.8|12911.8|12971.8|12931.8|12979.3|12932.8|12945.8|12911.8|3
1639065300000|2021-12-09 15:55:00|12970.3|12930.3|12967.4|12907.4|12972.8|12937.9|12957.3|12906.4|6
1639065600000|2021-12-09 16:00:00|12969.3|12909.3|12974.3|12934.3|12979.3|12934.3|12969.3|12909.3|1
1639065900000|2021-12-09 16:05:00|12968.8|12944.8|12970.4|12946.4|12971.3|12947.3|12968.8|12944.8|2
1639066200000|2021-12-09 16:10:00|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|1
1639066500000|2021-12-09 16:15:00|12974.4|12950.4|12972.4|12912.4|12975.4|12951.4|12972.4|12912.4|8
1639067100000|2021-12-09 16:25:00|12974.4|12914.4|12968.4|12928.4|12977.4|12928.4|12968.4|12914.4|0
1639067400000|2021-12-09 16:30:00|12964.9|12924.9|12943.4|12883.4|12973.9|12924.9|12943.4|12883.4|6
1639067700000|2021-12-09 16:35:00|12942.4|12882.4|12958|12898|12958.9|12898.9|12900.5|12860.5|5
1639068600000|2021-12-09 16:50:00|12959|12899|12955.5|12915.5|12960.5|12927|12948.5|12899|0
1639068900000|2021-12-09 16:55:00|12952.4|12912.4|12959.5|12899.5|12959.5|12912.4|12943.5|12899.5|5
1639069500000|2021-12-09 17:05:00|12951.5|12911.5|12959.5|12899.5|12959.5|12911.5|12951.5|12899.5|0
1639069800000|2021-12-09 17:10:00|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|0
1639070100000|2021-12-09 17:15:00|12951.5|12911.5|12952.5|12912.5|12960.5|12921.4|12945.4|12900.5|0
1639070400000|2021-12-09 17:20:00|12945.5|12921.5|12947|12923|12955|12923|12945.5|12912.5|0
1639070700000|2021-12-09 17:25:00|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|12960.5|12900.5|3
1639071000000|2021-12-09 17:30:00|12952.5|12912.5|12952.5|12912.5|12959|12925.5|12947|12899|1
1639071300000|2021-12-09 17:35:00|12945.5|12921.5|12964.5|12940.5|12965.5|12941.5|12945.5|12917|3
1639071600000|2021-12-09 17:40:00|12965.5|12941.5|12969|12945|12970.5|12946.5|12965.5|12941.5|0
1639071900000|2021-12-09 17:45:00|12971.5|12947.5|12971|12911|12972|12947.5|12948.5|12907.5|6
1639072200000|2021-12-09 17:50:00|12958.5|12918.5|12947.6|12923.6|12960.6|12926.6|12945.1|12918.5|4
1639072500000|2021-12-09 17:55:00|12952.1|12912.1|12964.6|12904.6|12965|12919.1|12935.1|12900.5|21
1639072800000|2021-12-09 18:00:00|12959.6|12919.6|12960.1|12936.1|12960.6|12936.1|12953.6|12919.6|1
1639073100000|2021-12-09 18:05:00|12957|12933|12961.1|12937.1|12961.1|12937.1|12957|12933|2
1639073400000|2021-12-09 18:10:00|12955.5|12931.5|12964.1|12904.1|12968.6|12931.5|12955.5|12904.1|1
1639073700000|2021-12-09 18:15:00|12965|12905|12968.5|12908.5|12968.5|12908.5|12965|12905|1
1639074000000|2021-12-09 18:20:00|12967.6|12907.6|12971|12931|12971|12935|12957.5|12907.6|3
1639074300000|2021-12-09 18:25:00|12970.1|12930.1|12970|12946|12973|12948.5|12959|12928.5|36
1639074600000|2021-12-09 18:30:00|12969|12945|12970|12946|12979.5|12946|12967.5|12914.5|1
1639074900000|2021-12-09 18:35:00|12982.1|12922.1|12976.5|12916.5|12982.1|12930.5|12963|12911|0
1639075200000|2021-12-09 18:40:00|12965.5|12925.5|12976.5|12916.5|12976.5|12925.5|12959|12909.5|6
1639075500000|2021-12-09 18:45:00|12964.5|12924.5|12976.5|12916.5|12976.5|12943|12957.5|12914.5|20
1639075800000|2021-12-09 18:50:00|12967.5|12927.5|12976.5|12916.5|12976.5|12930|12967.5|12916.5|1
1639076100000|2021-12-09 18:55:00|12971.6|12911.6|12963.5|12903.5|12971.6|12946|12957.1|12897.1|28
1639141200000|2021-12-10 13:00:00|12971.7|12947.7|12943.2|12919.2|12971.7|12947.7|12943.2|12911.2|16
1639141500000|2021-12-10 13:05:00|12951.2|12891.2|12950.3|12910.3|12951.2|12910.3|12932.8|12872.8|17
1639141800000|2021-12-10 13:10:00|12937.3|12913.3|12931.2|12871.2|12947.8|12913.9|12928.7|12868.7|16
1639142100000|2021-12-10 13:15:00|12932.2|12872.2|12924.4|12864.4|12935.3|12885.1|12898.9|12859.7|19
1639142400000|2021-12-10 13:20:00|12836.5|12776.5|12710.9|12650.9|12836.5|12776.5|12710.9|12650.9|89
1639142700000|2021-12-10 13:25:00|12711.8|12651.8|12737.1|12677.1|12739.6|12680|12667|12624|15
1639143000000|2021-12-10 13:30:00|12741.9|12681.9|12730.9|12670.9|12742.8|12682.8|12659.1|12623.4|21
1639143300000|2021-12-10 13:35:00|12733.4|12673.4|12780.9|12720.9|12780.9|12720.9|12715.9|12655.9|3
1639143600000|2021-12-10 13:40:00|12782.8|12722.8|12763.4|12703.4|12788.4|12747.5|12763.4|12703.4|21
1639143900000|2021-12-10 13:45:00|12759.7|12699.7|12715.4|12691.4|12759.7|12699.7|12715.4|12680.9|0
1639144200000|2021-12-10 13:50:00|12727.5|12667.5|12727.5|12667.5|12727.5|12667.5|12727.5|12667.5|3
1639144500000|2021-12-10 13:55:00|12716.6|12676.6|12699.5|12675.5|12730|12678.1|12699.5|12664.4|0
1639144800000|2021-12-10 14:00:00|12698|12674|12743.5|12683.5|12743.5|12686|12698|12674|17
1639145100000|2021-12-10 14:05:00|||||||||1
1639145400000|2021-12-10 14:10:00|12741|12681|12733|12709|12764.4|12726.5|12715.5|12681|7
1639145700000|2021-12-10 14:15:00|12763.5|12703.5|12760.4|12700.4|12765|12713.1|12746.9|12697.9|14
1639146000000|2021-12-10 14:20:00|12759.4|12699.4|12765.4|12705.4|12766|12710|12750|12699.4|10
1639146300000|2021-12-10 14:25:00|12761.9|12701.9|12759.4|12719.4|12772.9|12724.9|12748.9|12699.4|4
1639146600000|2021-12-10 14:30:00|12751.9|12691.9|12722.9|12682.9|12751.9|12691.9|12722.9|12679.4|4
1639146900000|2021-12-10 14:35:00|12724.4|12684.4|12745.4|12685.4|12745.4|12691.5|12712.4|12679.5|11
1639147200000|2021-12-10 14:40:00|12752.9|12692.9|12751.3|12711.3|12752.9|12718.4|12742.4|12692.9|24
1639147500000|2021-12-10 14:45:00|12752.3|12712.3|12752.3|12712.3|12752.3|12712.3|12752.3|12712.3|15
1639147800000|2021-12-10 14:50:00|12757|12717|12770.7|12730.7|12776.7|12730.7|12757|12710.7|5
1639148100000|2021-12-10 14:55:00|12782.6|12722.6|12813.9|12753.9|12815.5|12755.5|12782.6|12722.6|10
1639148400000|2021-12-10 15:00:00|12803.4|12779.4|12809.2|12769.2|12840.1|12801|12803.4|12762.6|18
1639148700000|2021-12-10 15:05:00|12810.8|12770.8|12810.8|12770.8|12810.8|12770.8|12810.8|12770.8|12
1639149000000|2021-12-10 15:10:00|12823.3|12763.3|12810.8|12770.8|12823.3|12770.8|12810.8|12763.3|3
1639149600000|2021-12-10 15:20:00|12818.3|12778.3|12812.8|12788.8|12818.3|12788.8|12812.8|12778.3|15
1639149900000|2021-12-10 15:25:00|12814.3|12790.3|12878.6|12818.6|12878.6|12826.3|12814.3|12780.2|23
1639150200000|2021-12-10 15:30:00|12871.1|12831.1|12836.7|12776.7|12875.8|12840.7|12829.7|12776.7|19
1639150500000|2021-12-10 15:35:00|12840.2|12780.2|12840.2|12780.2|12842.7|12782.7|12840.2|12780.2|0
1639150800000|2021-12-10 15:40:00|12841.1|12781.1|12814.2|12754.2|12842.7|12799.7|12790.2|12744.9|6
1639151100000|2021-12-10 15:45:00|12816.7|12756.7|12818.6|12758.6|12821.1|12761.1|12816.7|12756.7|4
1639151400000|2021-12-10 15:50:00|12812.7|12752.7|12812.4|12752.4|12814.9|12754.9|12812.4|12752.4|13
1639151700000|2021-12-10 15:55:00|12814.9|12754.9|12817.4|12757.4|12818.6|12758.6|12814.6|12754.6|16
1639152000000|2021-12-10 16:00:00|12818.6|12758.6|12808|12768|12822.4|12783.9|12807.9|12756.5|22
1639152300000|2021-12-10 16:05:00|12821.8|12761.8|12785.5|12745.5|12824.9|12773.6|12785.5|12736.2|10
1639152600000|2021-12-10 16:10:00|12779.4|12755.4|12796.1|12736.1|12799.7|12775.7|12779.4|12732.7|11
1639152900000|2021-12-10 16:15:00|12795.2|12735.2|12820.2|12760.2|12820.2|12770.7|12794.7|12735.2|1
1639153200000|2021-12-10 16:20:00|12809.6|12769.6|12817.1|12757.1|12817.1|12769.6|12809.6|12757.1|5
1639153500000|2021-12-10 16:25:00|12815.5|12755.5|12820.2|12760.2|12820.2|12760.2|12815.5|12755.5|4
1639153800000|2021-12-10 16:30:00|12817.1|12757.1|12806.5|12766.5|12817.1|12769|12803|12757.1|7
1639154100000|2021-12-10 16:35:00|12805.5|12765.5|12806.5|12766.5|12809|12769|12805.5|12765.5|3
1639154400000|2021-12-10 16:40:00|12808.1|12768.1|12808.1|12768.1|12810.6|12770.6|12808.1|12768.1|4
1639154700000|2021-12-10 16:45:00|12809.6|12769.6|12808.7|12768.7|12809.6|12769.6|12807.1|12767.1|3
1639155000000|2021-12-10 16:50:00|12799.7|12775.7|12791.6|12767.6|12799.7|12775.7|12790.1|12766.1|11
1639155300000|2021-12-10 16:55:00|12800.6|12760.6|12799|12739|12803.7|12767.6|12791.6|12739|12
1639155600000|2021-12-10 17:00:00|12786.5|12746.5|12788.1|12748.1|12799|12749|12786.5|12739|5
1639155900000|2021-12-10 17:05:00|12789|12749|12786|12762|12789|12762|12783.5|12749|2
1639156200000|2021-12-10 17:10:00|12787.6|12763.6|12787.6|12763.6|12788.5|12764.5|12787.6|12763.6|5
1639156500000|2021-12-10 17:15:00|12788.5|12764.5|12794.5|12770.5|12797.5|12770.5|12787.6|12757.5|7
1639156800000|2021-12-10 17:20:00|12797.5|12737.5|12772|12748|12797.5|12749.5|12772|12734.3|8
1639157100000|2021-12-10 17:25:00|12771|12747|12750.6|12710.6|12774|12748|12750.6|12705.6|15
1639157400000|2021-12-10 17:30:00|12745.9|12705.9|12738.1|12698.1|12755.6|12705.9|12738.1|12690.6|8
1639157700000|2021-12-10 17:35:00|12737.2|12697.2|12725.1|12701.1|12750.6|12705.8|12725.1|12690.6|6
1639158000000|2021-12-10 17:40:00|12724.5|12700.5|12715.4|12691.4|12725.9|12700.5|12715.4|12682.5|10
1639158300000|2021-12-10 17:45:00|12738.1|12678.1|12755|12695|12755|12695|12738.1|12678.1|1
1639158600000|2021-12-10 17:50:00|12755.9|12695.9|12755.9|12695.9|12755.9|12695.9|12755.9|12695.9|0
1639158900000|2021-12-10 17:55:00|12754.1|12694.1|12740|12680|12754.1|12698.8|12736.3|12680|1
1639159200000|2021-12-10 18:00:00|12737.5|12677.5|12722.5|12682.5|12737.5|12687.2|12722.5|12677.5|0
1639159500000|2021-12-10 18:05:00|12717|12693|12717|12693|12717|12693|12717|12693|0
1639159800000|2021-12-10 18:10:00|12718|12694|12730|12690|12740|12710.8|12718|12680|3
1639160100000|2021-12-10 18:15:00|12723.9|12699.9|12763.9|12739.9|12770|12739.9|12717|12693|11
1639160400000|2021-12-10 18:20:00|12767|12743|12770.5|12746.5|12777|12753|12760.5|12733.5|2
1639160700000|2021-12-10 18:25:00|12772|12748|12779.1|12719.1|12825.7|12797.4|12772|12716.6|51
1639161000000|2021-12-10 18:30:00|12781|12721|12799.7|12739.7|12799.7|12748.7|12749.5|12717.5|12
1639161300000|2021-12-10 18:35:00|12796.9|12736.9|12802.2|12742.2|12802.2|12742.2|12796.9|12736.9|0
1639161600000|2021-12-10 18:40:00|12801.3|12741.3|12811.9|12751.9|12811.9|12751.9|12787.9|12727.9|2
1639161900000|2021-12-10 18:45:00|12803.8|12763.8|12803.2|12763.2|12803.8|12763.8|12785.7|12725.7|0
1639162200000|2021-12-10 18:50:00|12783.2|12723.2|12721.1|12697.1|12786.6|12726.6|12721.1|12688.2|13
1639162500000|2021-12-10 18:55:00|12723.6|12699.6|12748.2|12688.2|12782.5|12723.8|12717.7|12688.2|17
1639400400000|2021-12-13 13:00:00|12783.6|12723.6|12782.7|12722.7|12802.7|12742.7|12751.1|12691.1|28
1639400700000|2021-12-13 13:05:00|12783.5|12723.5|12794.4|12734.4|12796|12736.9|12770.2|12719.4|6
1639401000000|2021-12-13 13:10:00|12796|12736|12795.2|12755.2|12804.4|12755.2|12795.2|12735.2|10
1639401300000|2021-12-13 13:15:00|12796.9|12756.9|12799.4|12759.4|12799.4|12759.4|12796.9|12756.9|6
1639401600000|2021-12-13 13:20:00|12796.1|12756.1|12826.9|12766.9|12829.4|12770.7|12794.7|12756.1|11
1639401900000|2021-12-13 13:25:00|12814.4|12774.4|12788.5|12728.5|12814.4|12774.4|12785.2|12725.2|31
1639402200000|2021-12-13 13:30:00|12775.2|12735.2|12771.9|12731.9|12775.2|12735.2|12771.9|12731.9|7
1639402500000|2021-12-13 13:35:00|12773.6|12733.6|12793.6|12733.6|12793.6|12739.9|12763.9|12724.4|8
1639402800000|2021-12-13 13:40:00|12786|12746|12789.4|12749.4|12789.4|12749.4|12786|12746|3
1639403100000|2021-12-13 13:45:00|12786|12746|12814.3|12754.3|12814.3|12758.2|12780.5|12746|14
1639403400000|2021-12-13 13:50:00|12812.7|12752.7|12801.9|12761.9|12812.7|12761.9|12801.9|12752.7|5
1639403700000|2021-12-13 13:55:00|12812.7|12752.7|12803.5|12763.5|12812.7|12765.2|12801.9|12752.7|3
1639404000000|2021-12-13 14:00:00|12806.9|12746.9|12756|12696|12810.2|12750.2|12754.4|12694.4|12
1639404300000|2021-12-13 14:05:00|12751.9|12691.9|12739.4|12679.4|12769.4|12720.2|12726.9|12666.9|41
1639404600000|2021-12-13 14:10:00|12737.7|12677.7|12730.2|12670.2|12737.7|12677.7|12730.2|12670.2|2
1639404900000|2021-12-13 14:15:00|||||||||2
1639405200000|2021-12-13 14:20:00|12731.1|12671.1|12732.7|12672.7|12732.7|12672.7|12731.1|12671.1|5
1639405500000|2021-12-13 14:25:00|12736|12676|12741.9|12681.9|12744.4|12684.4|12732.7|12672.7|9
1639405800000|2021-12-13 14:30:00|12740.2|12680.2|12732.7|12672.7|12740.2|12680.2|12731.9|12671.9|6
1639406100000|2021-12-13 14:35:00|12727.7|12667.7|12716.9|12656.9|12727.7|12667.7|12677.2|12642.6|11
1639406400000|2021-12-13 14:40:00|12716.1|12656.1|12696.1|12636.1|12716.1|12656.1|12696.1|12636.1|10
1639406700000|2021-12-13 14:45:00|12693.6|12633.6|12555.6|12531.6|12698.6|12638.6|12555.6|12531.6|65
1639407000000|2021-12-13 14:50:00|12581.8|12521.8|12584.4|12524.4|12642.7|12582.7|12576.9|12521.8|21
1639407300000|2021-12-13 14:55:00|12576.9|12536.9|12583.6|12543.6|12583.6|12554.9|12570.5|12536.9|12
1639407600000|2021-12-13 15:00:00|12585.3|12545.3|12585.3|12545.3|12585.3|12545.3|12585.3|12545.3|3
1639407900000|2021-12-13 15:05:00|12587|12547|12582.3|12558.3|12597.8|12558.3|12569.8|12531.1|12
1639408200000|2021-12-13 15:10:00|12609.4|12549.4|12606.4|12582.4|12633.5|12582.4|12605.6|12549.4|12
1639408500000|2021-12-13 15:15:00|12631|12591|12642.2|12618.2|12643.9|12619.9|12631|12591|14
1639408800000|2021-12-13 15:20:00|12630.2|12570.2|12630.2|12570.2|12630.2|12570.2|12630.2|12570.2|10
1639409100000|2021-12-13 15:25:00|12635.2|12575.2|12632.7|12572.7|12645.2|12585.2|12608.9|12554.4|8
1639409400000|2021-12-13 15:30:00|12618.6|12558.6|12615.2|12555.2|12619.4|12566.6|12587.2|12555.2|7
1639409700000|2021-12-13 15:35:00|12614.4|12554.4|12612.7|12552.7|12617.7|12557.7|12612.7|12552.7|8
1639410000000|2021-12-13 15:40:00|12613.5|12553.5|12612.7|12552.7|12613.5|12553.5|12612.7|12552.7|5
1639410300000|2021-12-13 15:45:00|12614.3|12554.3|12586|12526|12614.3|12566.5|12586|12526|15
1639410600000|2021-12-13 15:50:00|12575.2|12535.2|12587.6|12527.6|12587.6|12535.2|12573.5|12526|9
1639410900000|2021-12-13 15:55:00|12586.8|12526.8|12598.5|12538.5|12598.5|12538.5|12558|12523.4|11
1639411200000|2021-12-13 16:00:00|12599.3|12539.3|12585.2|12545.2|12601|12545.2|12583.5|12536|6
1639411500000|2021-12-13 16:05:00|||||||||12
1639411800000|2021-12-13 16:10:00|12583.5|12543.5|12573.7|12549.7|12592.5|12549.7|12573.7|12532.5|15
1639412100000|2021-12-13 16:15:00|12579.5|12555.5|12590.9|12550.9|12590.9|12555.5|12579.5|12550|24
1639412400000|2021-12-13 16:20:00|12576.2|12552.2|12603.1|12563.1|12612.4|12566.1|12571.2|12540.9|49
1639412700000|2021-12-13 16:25:00|12601.4|12561.4|12621.4|12561.4|12632.2|12587.8|12596.7|12548.8|43
1639413000000|2021-12-13 16:30:00|12622.2|12562.2|12623|12563|12642.1|12594.4|12599.1|12558.9|37
1639413300000|2021-12-13 16:35:00|12622.2|12562.2|12623.7|12563.7|12637.1|12582.1|12601.6|12562.2|9
1639413600000|2021-12-13 16:40:00|12609.5|12569.5|12623.7|12563.7|12636.3|12583|12599.9|12554.6|15
1639413900000|2021-12-13 16:45:00|12622|12562|12607.1|12567.1|12633.7|12576.7|12595.7|12555.5|12
1639414200000|2021-12-13 16:50:00|12598.2|12574.2|12624.5|12564.5|12629.5|12574.2|12598.2|12562.8|3
1639414500000|2021-12-13 16:55:00|||||||||2
1639414800000|2021-12-13 17:00:00|12625.3|12565.3|12607.1|12583.1|12629.5|12586.5|12607.1|12563.6|10
1639415100000|2021-12-13 17:05:00|12605.5|12581.5|12626.7|12586.7|12641.7|12593.9|12602.2|12565.3|34
1639415400000|2021-12-13 17:10:00|12616.2|12592.2|12612.8|12588.8|12642.7|12598.9|12609.5|12575.1|10
1639415700000|2021-12-13 17:15:00|12613.6|12589.6|12625.9|12585.9|12638.3|12592|12613.6|12564.2|8
1639416000000|2021-12-13 17:20:00|12632.6|12572.6|12616.2|12592.2|12635.9|12595.5|12616.2|12571.8|17
1639416300000|2021-12-13 17:25:00|12607.7|12583.7|12569|12509|12623.3|12583.7|12568.2|12508.2|17
1639416600000|2021-12-13 17:30:00|12570.7|12510.7|12573.7|12513.7|12579.7|12519.7|12567|12507|24
1639416900000|2021-12-13 17:35:00|12572.8|12512.8|12547.5|12487.5|12577|12521.1|12511.8|12467.5|90
1639417200000|2021-12-13 17:40:00|12525|12485|12555|12515|12567.5|12516.7|12520.8|12480.8|14
1639417500000|2021-12-13 17:45:00|12563.3|12503.3|12517.9|12457.9|12563.3|12510|12511.9|12451.9|21
1639417800000|2021-12-13 17:50:00|12514.5|12454.5|12487.1|12427.1|12514.5|12454.5|12480.4|12427.1|9
1639418100000|2021-12-13 17:55:00|12486.3|12426.3|12459.2|12399.2|12486.3|12428.4|12430.8|12399.2|24
1639418400000|2021-12-13 18:00:00|12450.8|12390.8|12496.8|12436.8|12519.3|12459.3|12388.7|12351.6|56
1639418700000|2021-12-13 18:05:00|12497.6|12437.6|12496.8|12436.8|12497.6|12437.6|12495.9|12435.9|1
1639419000000|2021-12-13 18:10:00|12496|12436|12497.6|12437.6|12497.6|12437.6|12496|12436|2
1639419300000|2021-12-13 18:15:00|12495.9|12435.9|12486.7|12426.7|12496.7|12436.7|12486.7|12426.7|0
1639419600000|2021-12-13 18:20:00|12484.2|12424.2|12451.5|12391.5|12500.8|12441|12410.7|12350.7|19
1639419900000|2021-12-13 18:25:00|12457.2|12397.2|12410.5|12350.5|12476.6|12416.6|12371|12334.8|109
1639420200000|2021-12-13 18:30:00|12411.3|12351.3|12460.7|12400.7|12478.3|12418.3|12411.3|12351.3|5
1639420500000|2021-12-13 18:35:00|12462.3|12402.3|12444.3|12420.3|12473.2|12422.8|12444.3|12401.5|3
1639420800000|2021-12-13 18:40:00|12442.7|12418.7|12450.9|12426.9|12465|12429.4|12442.7|12405|9
1639421100000|2021-12-13 18:45:00|||||||||2
1639421400000|2021-12-13 18:50:00|12449.2|12425.2|12456.4|12416.4|12461.5|12426.9|12449.2|12416.4|4
1639421700000|2021-12-13 18:55:00|12455.6|12415.6|12421.4|12361.4|12478.9|12426.9|12374.7|12328.8|32
1639486800000|2021-12-14 13:00:00|12460.9|12400.9|12447.4|12423.4|12484.1|12447.9|12440.6|12395.9|79
1639487100000|2021-12-14 13:05:00|12474.6|12414.6|12474.5|12450.5|12516.7|12466.4|12454.5|12414.6|65
1639487400000|2021-12-14 13:10:00|12481.7|12441.7|12571.7|12511.7|12571.7|12523.8|12476.2|12441.7|59
1639487700000|2021-12-14 13:15:00|12550.6|12526.6|12557.6|12497.6|12571.7|12533.9|12545|12485|3
1639488000000|2021-12-14 13:20:00|12555.9|12495.9|12558.5|12498.5|12558.5|12498.5|12487.7|12439.4|3
1639488300000|2021-12-14 13:25:00|12556.7|12496.7|12535.2|12495.2|12566.9|12506.9|12532.7|12472.7|0
1639488600000|2021-12-14 13:30:00|12533.4|12493.4|12518.7|12494.7|12544.2|12498.2|12518.7|12484.2|4
1639488900000|2021-12-14 13:35:00|12511.2|12487.2|12535.3|12475.3|12540.5|12489.7|12511.2|12467.1|5
1639489200000|2021-12-14 13:40:00|12536.1|12476.1|12536.1|12476.1|12536.1|12476.1|12536.1|12476.1|6
1639489500000|2021-12-14 13:45:00|12533.6|12473.6|12528.1|12468.1|12533.6|12486|12503.1|12468.1|6
1639489800000|2021-12-14 13:50:00|12527.4|12467.4|12531.3|12471.3|12531.3|12471.3|12527.4|12467.4|5
1639490100000|2021-12-14 13:55:00|12541.4|12481.4|12583|12543|12596.3|12545.5|12541.4|12481.4|19
1639490400000|2021-12-14 14:00:00|12585.5|12545.5|12613|12553|12613|12553|12572.5|12525.9|37
1639490700000|2021-12-14 14:05:00|12610.5|12550.5|12581.7|12541.7|12610.5|12550.5|12581.7|12534.2|3
1639491000000|2021-12-14 14:10:00|12616.4|12556.4|12605.4|12565.4|12616.4|12565.4|12603.9|12554.6|7
1639491300000|2021-12-14 14:15:00|12602.9|12562.9|12658.4|12634.4|12684.2|12638|12580.9|12534.2|73
1639491600000|2021-12-14 14:20:00|12656.7|12632.7|12654.9|12630.9|12656.7|12632.7|12647.4|12623.4|33
1639491900000|2021-12-14 14:25:00|||||||||7
1639492200000|2021-12-14 14:30:00|12649.7|12625.7|12698.6|12674.6|12702.6|12674.6|12649.7|12608.8|40
1639492500000|2021-12-14 14:35:00|12699.4|12675.4|12708.7|12648.7|12709.6|12678.9|12694.1|12634.1|19
1639492800000|2021-12-14 14:40:00|12700.1|12640.1|12711.9|12671.9|12713.5|12671.9|12690.1|12630.1|6
1639493100000|2021-12-14 14:45:00|12710.2|12670.2|12752.5|12728.5|12799.7|12752.2|12691.9|12659.9|33
1639493400000|2021-12-14 14:50:00|12750.8|12726.8|12750.8|12726.8|12761.9|12728.5|12745.8|12715|20
1639493700000|2021-12-14 14:55:00|12751.6|12727.6|12751.7|12711.7|12761.1|12727.6|12741.4|12689.2|25
1639494000000|2021-12-14 15:00:00|12754.2|12714.2|12749|12725|12773.9|12733.9|12745.6|12714.2|10
1639494300000|2021-12-14 15:05:00|12747.3|12723.3|12720.9|12696.9|12747.3|12723.3|12720.9|12696.9|9
1639494600000|2021-12-14 15:10:00|12719.2|12695.2|12728.8|12704.8|12735.3|12707.6|12716.6|12692.6|34
1639494900000|2021-12-14 15:15:00|12729.6|12705.6|12721.3|12697.3|12742.3|12707.3|12698.8|12660.7|11
1639495200000|2021-12-14 15:20:00|12735.2|12695.2|12713.9|12689.9|12735.2|12695.2|12709.1|12676.3|17
1639495500000|2021-12-14 15:25:00|12719.1|12695.1|12736.4|12712.4|12744.4|12712.4|12715.6|12684.4|19
1639495800000|2021-12-14 15:30:00|12745|12721|12771.1|12731.1|12771.1|12731.1|12734.8|12699.6|25
1639496100000|2021-12-14 15:35:00|12770.3|12730.3|12769.5|12709.5|12789.5|12744.5|12713.6|12667.5|41
1639496400000|2021-12-14 15:40:00|12771.2|12711.2|12761.7|12701.7|12778.7|12718.7|12761.7|12701.7|18
1639496700000|2021-12-14 15:45:00|12759.2|12699.2|12751.5|12727.5|12786|12753.3|12740.6|12699.2|8
1639497000000|2021-12-14 15:50:00|12767|12727|12767.7|12707.7|12769.5|12729.5|12757|12706.2|5
1639497300000|2021-12-14 15:55:00|12757|12717|12770.2|12710.2|12770.2|12731.5|12739.7|12705.2|8
1639497600000|2021-12-14 16:00:00|12765.2|12725.2|12743.9|12719.9|12802.6|12758.2|12743.9|12703.5|8
1639497900000|2021-12-14 16:05:00|12751.1|12711.1|12737|12713|12763.5|12719.9|12731.4|12702.7|10
1639498200000|2021-12-14 16:10:00|12744.2|12704.2|12733.9|12709.9|12744.2|12713|12732.3|12704.2|44
1639498500000|2021-12-14 16:15:00|12736.2|12712.2|12749.6|12689.6|12754.5|12730.5|12736.2|12686.3|22
1639498800000|2021-12-14 16:20:00|12748.8|12688.8|12727.8|12667.8|12749.6|12689.6|12714.4|12654.4|13
1639499100000|2021-12-14 16:25:00|12723.4|12683.4|12721|12697|12750.1|12705.9|12709.5|12679.8|9
1639499400000|2021-12-14 16:30:00|12718.5|12694.5|12745.1|12685.1|12752|12705.1|12718.5|12685.1|10
1639499700000|2021-12-14 16:35:00|12738.2|12678.2|12747.6|12707.6|12747.6|12707.6|12709.4|12674.9|4
1639500000000|2021-12-14 16:40:00|12746.8|12706.8|12716.5|12676.5|12746.8|12706.8|12712.9|12673.2|11
1639500300000|2021-12-14 16:45:00|12716.8|12656.8|12700.8|12676.8|12720.8|12682|12700.8|12655.8|5
1639500600000|2021-12-14 16:50:00|12702.3|12678.3|12725.6|12701.6|12741.3|12701.6|12702.3|12678.3|15
1639500900000|2021-12-14 16:55:00|12724.8|12700.8|12728.7|12688.7|12742.8|12700.8|12705.6|12672|7
1639501200000|2021-12-14 17:00:00|12727|12687|12711.5|12687.5|12727|12690|12710.6|12679.3|9
1639501500000|2021-12-14 17:05:00|12708.1|12684.1|12724|12700|12748.4|12700|12708.1|12674.7|11
1639501800000|2021-12-14 17:10:00|12730.9|12706.9|12740.4|12700.4|12740.4|12706.9|12730.9|12700.4|7
1639502100000|2021-12-14 17:15:00|12727.4|12703.4|12723.9|12699.9|12727.4|12703.4|12723.2|12699.2|75
1639502400000|2021-12-14 17:20:00|12718.9|12694.9|12747.9|12707.9|12747.9|12715.1|12718.9|12694.9|8
1639502700000|2021-12-14 17:25:00|12737.9|12697.9|12715.5|12691.5|12737.9|12700.4|12712.3|12688.3|16
1639503000000|2021-12-14 17:30:00|12718.9|12694.9|12740.6|12716.6|12747.8|12716.6|12718.9|12694.9|9
1639503300000|2021-12-14 17:35:00|12743.1|12719.1|12739.4|12699.4|12752.8|12719.9|12717.1|12681.9|12
1639503600000|2021-12-14 17:40:00|12736.9|12696.9|12776.1|12716.1|12776.1|12729.2|12733.9|12696.9|14
1639503900000|2021-12-14 17:45:00|12762|12702|12746.8|12706.8|12768.7|12713.7|12746.1|12699.3|9
1639504200000|2021-12-14 17:50:00|12736.5|12712.5|12750.2|12710.2|12764.5|12712.5|12728.7|12675.3|4
1639504500000|2021-12-14 17:55:00|12747|12687|12759.5|12699.5|12766.2|12706.2|12737|12680.2|56
1639504800000|2021-12-14 18:00:00|12761.2|12701.2|12771.2|12731.2|12774.4|12736.8|12752.6|12695.4|2
1639505100000|2021-12-14 18:05:00|12771.1|12731.1|12762.4|12738.4|12771.1|12738.4|12762.4|12731.1|1
1639505400000|2021-12-14 18:10:00|12774.2|12714.2|12766.1|12726.1|12774.2|12734.9|12738.9|12702.9|32
1639505700000|2021-12-14 18:15:00|12757.3|12733.3|12770.3|12710.3|12776.1|12737.4|12747.3|12701.1|5
1639506000000|2021-12-14 18:20:00|12772.6|12712.6|12740.6|12716.6|12777.4|12741.6|12735.6|12706.1|11
1639506300000|2021-12-14 18:25:00|12746.5|12722.5|12795|12771|12824.7|12790.8|12746.5|12703.7|87
1639506600000|2021-12-14 18:30:00|12793.2|12769.2|12816|12756|12819.5|12780|12769.2|12717|17
1639506900000|2021-12-14 18:35:00|12815.3|12755.3|12816|12756|12816|12756|12815.2|12755.2|0
1639507200000|2021-12-14 18:40:00|12810.6|12750.6|12801.9|12741.9|12810.6|12760.4|12800.4|12740.4|12
1639507500000|2021-12-14 18:45:00|12811.9|12751.9|12814.4|12754.4|12816.9|12756.9|12811.9|12751.9|0
1639507800000|2021-12-14 18:50:00|12813.7|12753.7|12819.4|12759.4|12821.3|12792.4|12805.2|12751.9|11
1639508100000|2021-12-14 18:55:00|12811.3|12751.3|12851.3|12791.3|12851.3|12791.3|12804.8|12750.4|12
1639573200000|2021-12-15 13:00:00|12819.7|12779.7|12770.9|12710.9|12819.7|12779.7|12710.5|12650.5|27
1639573500000|2021-12-15 13:05:00|12779.7|12719.7|12783.2|12723.2|12783.9|12723.9|12779.7|12719.7|1
1639573800000|2021-12-15 13:10:00|12783.9|12723.9|12865.7|12805.7|12868|12808|12779.4|12719.4|42
1639574100000|2021-12-15 13:15:00|12866.5|12806.5|12898.8|12858.8|12907.3|12858.8|12866.5|12806.5|28
1639574400000|2021-12-15 13:20:00|12891.6|12867.6|12931.9|12871.9|12947.3|12907.5|12891.6|12860.6|75
1639574700000|2021-12-15 13:25:00|12932.6|12872.6|12937.4|12877.4|12949.8|12889.8|12906.8|12867.8|9
1639575000000|2021-12-15 13:30:00|12938.2|12878.2|12955.6|12895.6|12960.1|12912.8|12915.4|12877.8|33
1639575300000|2021-12-15 13:35:00|12954.9|12894.9|12943.6|12919.6|12957.1|12920.4|12938.4|12893.4|12
1639575600000|2021-12-15 13:40:00|12945.1|12921.1|12960.5|12920.5|12973|12928.5|12941.5|12905.6|87
1639575900000|2021-12-15 13:45:00|12959.8|12919.8|12931|12907|12972.8|12927.1|12931|12884.5|12
1639576200000|2021-12-15 13:50:00|12958.7|12898.7|12990.9|12930.9|13002.2|12958.8|12958.7|12898.7|16
1639576500000|2021-12-15 13:55:00|12990.2|12930.2|12928.2|12868.2|12990.2|12935.3|12928.2|12868.2|13
1639576800000|2021-12-15 14:00:00|12938.1|12878.1|12943|12919|12954.8|12926.1|12921.2|12878.1|11
1639577100000|2021-12-15 14:05:00|12946.5|12922.5|12946|12906|12953|12922.5|12946|12906|8
1639577400000|2021-12-15 14:10:00|12962.7|12902.7|12966.9|12906.9|12969.2|12909.2|12951.9|12891.9|9
1639577700000|2021-12-15 14:15:00|12940.8|12916.8|12932.2|12908.2|12968.4|12916.8|12932.2|12895.4|17
1639578000000|2021-12-15 14:20:00|12944.5|12920.5|12973.4|12949.4|12986.6|12949.4|12944.5|12912.2|19
1639578300000|2021-12-15 14:25:00|12982.1|12922.1|12975.8|12935.8|12990.1|12944.4|12975.1|12922.1|9
1639578600000|2021-12-15 14:30:00|12986.6|12926.6|12981.5|12941.5|12987.5|12963.5|12965|12926.6|24
1639578900000|2021-12-15 14:35:00|12974.3|12950.3|12984.4|12924.4|12989.4|12952.6|12971.3|12920.6|40
1639579200000|2021-12-15 14:40:00|12969.3|12945.3|13007.5|12947.5|13014.7|12964.2|12969.3|12931.8|18
1639579500000|2021-12-15 14:45:00|13007|12947|13029.5|12989.5|13029.5|12992.5|12996.5|12947|12
1639579800000|2021-12-15 14:50:00|13031.3|12991.3|13017.5|12993.5|13039.1|13005.8|13017.5|12979.1|17
1639580100000|2021-12-15 14:55:00|13019.8|12959.8|13019.5|12959.5|13030.5|12970.5|13010.5|12950.5|9
1639580400000|2021-12-15 15:00:00|13022|12962|13033.5|12993.5|13038|13008.5|13018|12962|24
1639580700000|2021-12-15 15:05:00|13046.8|12986.8|13068.6|13008.6|13079.9|13041.7|13034.7|12986.8|57
1639581000000|2021-12-15 15:10:00|13091.9|13031.9|13066.8|13026.8|13091.9|13054.4|13043.4|13008.6|18
1639581300000|2021-12-15 15:15:00|13074.6|13034.6|13082.9|13022.9|13097.2|13057.4|13065.1|13011.1|15
1639581600000|2021-12-15 15:20:00|13081.1|13021.1|13101.2|13041.2|13101.2|13057.7|13073.4|13020.4|36
1639581900000|2021-12-15 15:25:00|13100.5|13040.5|13138|13078|13138|13091|13084|13039.7|48
1639582200000|2021-12-15 15:30:00|13138.7|13078.7|13118|13094|13141.2|13102|13117.2|13078|46
1639582500000|2021-12-15 15:35:00|13118.7|13094.7|13114.9|13074.9|13129.5|13103.4|13083.4|13023.4|30
1639582800000|2021-12-15 15:40:00|13115.6|13075.6|13084.8|13024.8|13118.3|13094.3|13059.8|12999.8|15
1639583100000|2021-12-15 15:45:00|13085.6|13025.6|13071.3|13011.3|13097.3|13037.3|13059.1|12999.1|4
1639583400000|2021-12-15 15:50:00|13059.1|12999.1|13057.3|12997.3|13071.3|13026.3|13045.8|12985.8|1
1639583700000|2021-12-15 15:55:00|13059|12999|13054|12994|13063|13003|13053.3|12993.3|8
1639584000000|2021-12-15 16:00:00|13051.8|12991.8|13027.2|12967.2|13051.8|12991.8|12987.3|12927.3|21
1639584300000|2021-12-15 16:05:00|13018.5|12994.5|13013.7|12953.7|13054|13007.2|13002.2|12942.2|15
1639584600000|2021-12-15 16:10:00|13013|12953|13012.9|12952.9|13013.7|12953.7|13012.9|12952.9|0
1639584900000|2021-12-15 16:15:00|13011.5|12951.5|13007.2|12947.2|13011.5|12951.5|13007.2|12947.2|0
1639585200000|2021-12-15 16:20:00|13007.9|12947.9|13012.2|12952.2|13012.2|12952.2|13007.9|12947.9|1
1639585500000|2021-12-15 16:25:00|13012.1|12952.1|13012.1|12952.1|13012.1|12952.1|13012.1|12952.1|0
1639585800000|2021-12-15 16:30:00|13013.6|12953.6|13012.1|12972.1|13017.1|12978.6|13002.6|12953.6|1
1639586100000|2021-12-15 16:35:00|13028.6|12968.6|13080.3|13040.3|13088.8|13040.3|13028.6|12968.6|31
1639586400000|2021-12-15 16:40:00|13082.1|13042.1|13108|13084|13108|13084|13071.6|13037.1|15
1639586700000|2021-12-15 16:45:00|13109.5|13085.5|13130.3|13090.3|13130.3|13099|13109.5|13081.5|69
1639587000000|2021-12-15 16:50:00|13123|13099|13119.8|13095.8|13130.3|13099|13119.8|13090.3|2
1639587300000|2021-12-15 16:55:00|13117.3|13093.3|13138|13114|13160.2|13122.5|13117.3|13085.2|20
1639587600000|2021-12-15 17:00:00|13141.5|13117.5|13114.7|13090.7|13155.2|13119|13114|13088.2|17
1639587900000|2021-12-15 17:05:00|13116.5|13092.5|13113.9|13089.9|13122.9|13098.9|13113.9|13089.9|7
1639588200000|2021-12-15 17:10:00|13124.7|13100.7|13119.4|13079.4|13127.9|13103.9|13115.2|13075.2|15
1639588500000|2021-12-15 17:15:00|13117.7|13077.7|13126.1|13102.1|13126.1|13102.1|13112.9|13077.6|16
1639588800000|2021-12-15 17:20:00|13127.9|13103.9|13161.4|13137.4|13161.4|13137.4|13125.4|13101.4|14
1639589100000|2021-12-15 17:25:00|13162.1|13138.1|13170.8|13130.8|13176.6|13146.4|13131.1|13071.1|39
1639589400000|2021-12-15 17:30:00|13170.1|13130.1|13175.8|13115.8|13180.1|13153.1|13157.2|13101.5|116
1639589700000|2021-12-15 17:35:00|13161.7|13101.7|13185|13125|13185|13134.3|13149.3|13089.3|2
1639590000000|2021-12-15 17:40:00|13178.3|13138.3|13150.8|13090.8|13184.6|13145.5|13150.8|13090.8|7
1639590300000|2021-12-15 17:45:00|13150|13090|13157.5|13097.5|13167.5|13109.3|13119.5|13085|7
1639590600000|2021-12-15 17:50:00|13136.3|13096.3|13130|13090|13136.7|13096.3|13114.5|13076.7|2
1639590900000|2021-12-15 17:55:00|13129.2|13089.2|13137|13077|13142.6|13089.2|13123.2|13073.2|4
1639591200000|2021-12-15 18:00:00|13145.8|13085.8|13123.9|13099.9|13145.8|13099.9|13123.9|13073.2|2
1639591500000|2021-12-15 18:05:00|13125.6|13101.6|13127.3|13067.3|13129.9|13105.9|13121.1|13061.1|10
1639591800000|2021-12-15 18:10:00|13124.8|13064.8|13118.5|13094.5|13130.1|13094.5|13116.2|13061.1|1
1639592100000|2021-12-15 18:15:00|13121.7|13097.7|13095.5|13071.5|13129|13099.5|13095.5|13060.8|24
1639592400000|2021-12-15 18:20:00|13092.3|13068.3|13129.3|13069.3|13129.3|13074|13092.3|13062.4|5
1639592700000|2021-12-15 18:25:00|13129.2|13069.2|13142.8|13102.8|13162.8|13124.7|13103|13069.2|87
1639593000000|2021-12-15 18:30:00|13144.5|13104.5|13143.8|13103.8|13168|13116.8|13138.8|13082|14
1639593300000|2021-12-15 18:35:00|13140.8|13116.8|13146.2|13086.2|13167|13116.8|13140.8|13081|5
1639593600000|2021-12-15 18:40:00|13148.2|13106.2|13151.2|13091.2|13151.2|13124.2|13148.2|13091.2|2
1639593900000|2021-12-15 18:45:00|13142.7|13102.7|13143.2|13119.2|13146.2|13119.2|13139.7|13102.7|0
1639594200000|2021-12-15 18:50:00|13147.4|13123.4|13138.7|13078.7|13157.6|13123.4|13123.7|13078.1|9
1639594500000|2021-12-15 18:55:00|13141.2|13081.2|13126.4|13066.4|13176.4|13130.6|13126.4|13066.4|6
1639659600000|2021-12-16 13:00:00|13140.4|13116.4|13158.9|13098.9|13210.5|13154.9|13140.4|13098.9|74
1639659900000|2021-12-16 13:05:00|13156.8|13096.8|13152.5|13092.5|13156.8|13096.8|13152.5|13092.5|1
1639660200000|2021-12-16 13:10:00|13151.8|13091.8|13150.4|13090.4|13151.8|13091.8|13150.4|13090.4|0
1639660500000|2021-12-16 13:15:00|13137.9|13097.9|13110.7|13086.7|13137.9|13104.5|13110|13086|23
1639660800000|2021-12-16 13:20:00|13110|13086|13154.6|13094.6|13154.6|13102.4|13107.5|13079.7|16
1639661100000|2021-12-16 13:25:00|13141.1|13101.1|13130.3|13070.3|13144.6|13111.6|13130.3|13070.3|7
1639661400000|2021-12-16 13:30:00|13122.5|13062.5|13113.2|13073.2|13122.5|13073.2|13110|13060.7|6
1639661700000|2021-12-16 13:35:00|13111.4|13071.4|13024.3|12964.3|13131.7|13071.7|12953.6|12893.6|27
1639662000000|2021-12-16 13:40:00|13022.2|12962.2|13022.6|12962.6|13029.4|12969.4|13022.2|12962.2|11
1639662300000|2021-12-16 13:45:00|13024.4|12964.4|13019.3|12959.3|13042.6|13006|13019.3|12959.3|2
1639662600000|2021-12-16 13:50:00|13013.9|12953.9|12935.4|12875.4|13016.1|12956.1|12914.7|12854.7|30
1639662900000|2021-12-16 13:55:00|12927.2|12867.2|12967.2|12907.2|13005.4|12949.9|12911.1|12851.1|28
1639663200000|2021-12-16 14:00:00|12959.3|12919.3|12970.7|12910.7|12972.6|12919.3|12951.9|12905.4|0
1639663500000|2021-12-16 14:05:00|12967.1|12907.1|12952.7|12892.7|12969.9|12909.9|12939.2|12879.2|2
1639663800000|2021-12-16 14:10:00|12954.1|12894.1|12970.6|12910.6|12971.3|12928.6|12944.9|12884.9|5
1639664100000|2021-12-16 14:15:00|12973.1|12913.1|12972.4|12912.4|12973.1|12913.1|12972.4|12912.4|0
1639664400000|2021-12-16 14:20:00|12973.1|12913.1|13013.7|12953.7|13013.7|12953.7|12973.1|12913.1|11
1639664700000|2021-12-16 14:25:00|13013.6|12953.6|13032.4|12972.4|13057.8|13013|12983.3|12928.3|3
1639665000000|2021-12-16 14:30:00|13033.8|12973.8|13053.7|12993.7|13053.7|12993.7|13032.4|12972.4|8
1639665300000|2021-12-16 14:35:00|13054.4|12994.4|13063.9|13003.9|13063.9|13003.9|13054.4|12994.4|5
1639665600000|2021-12-16 14:40:00|13063.2|13003.2|13066.4|13026.4|13067.5|13026.4|13043.5|13003.2|2
1639665900000|2021-12-16 14:45:00|13066.3|13026.3|13098.5|13038.5|13099.2|13039.2|13058.3|13026.3|2
1639666200000|2021-12-16 14:50:00|13096.7|13036.7|13053.1|12993.1|13096.7|13043.5|13053.1|12993.1|4
1639666500000|2021-12-16 14:55:00|13054.9|12994.9|13034.4|13010.4|13061|13012.2|13034.4|12993.8|2
1639666800000|2021-12-16 15:00:00|13032.6|13008.6|13113.9|13089.9|13129.9|13089.9|13032.6|13000.6|7
1639667100000|2021-12-16 15:05:00|13152.3|13112.3|13132.5|13092.5|13161.6|13131.4|13130|13090|8
1639667400000|2021-12-16 15:10:00|13133.2|13093.2|13128|13104|13157.5|13133.5|13128|13093.2|8
1639667700000|2021-12-16 15:15:00|13127.9|13103.9|13127.9|13103.9|13127.9|13103.9|13127.9|13103.9|0
1639668000000|2021-12-16 15:20:00|13128.6|13104.6|13174.3|13114.3|13176.2|13116.2|13128.6|13095.7|139
1639668300000|2021-12-16 15:25:00|13171.8|13111.8|13178.4|13138.4|13188.8|13156.4|13159.4|13099.4|31
1639668600000|2021-12-16 15:30:00|13177.7|13137.7|13201.3|13161.3|13213.9|13168.1|13167.6|13134.9|27
1639668900000|2021-12-16 15:35:00|13195.4|13171.4|13249.5|13189.5|13250.2|13190.2|13195.4|13149.9|19
1639669200000|2021-12-16 15:40:00|13238.8|13198.8|13250.3|13226.3|13264.6|13226.3|13228.8|13188.1|109
1639669500000|2021-12-16 15:45:00|13274.1|13234.1|13320.6|13260.6|13329.2|13270.6|13259.3|13213.4|56
1639669800000|2021-12-16 15:50:00|13327.8|13267.8|13279.6|13219.6|13327.8|13270.8|13276.8|13216.8|27
1639670100000|2021-12-16 15:55:00|13277.1|13217.1|13284.3|13224.3|13289.2|13233.7|13271.7|13211.7|28
1639670400000|2021-12-16 16:00:00|13284.2|13224.2|13234.7|13210.7|13287.3|13233.4|13234.7|13194.8|27
1639670700000|2021-12-16 16:05:00|13235.4|13211.4|13249.6|13189.6|13272.7|13230.5|13217.2|13157.2|19
1639671000000|2021-12-16 16:10:00|13256.8|13196.8|13281.2|13221.2|13286.2|13226.2|13226.7|13194.7|17
1639671300000|2021-12-16 16:15:00|13283.7|13223.7|13304.6|13244.6|13316.4|13270.9|13283.7|13223.7|7
1639671600000|2021-12-16 16:20:00|13311.8|13251.8|13279.7|13239.7|13316.1|13256.1|13279.7|13230.4|2
1639671900000|2021-12-16 16:25:00|13279.6|13239.6|13268|13208|13279.6|13239.6|13261.2|13201.2|10
1639672200000|2021-12-16 16:30:00|13269.3|13209.3|13273.5|13213.5|13273.5|13213.5|13269.3|13209.3|6
1639672500000|2021-12-16 16:35:00|13264.9|13224.9|13241.4|13181.4|13288.1|13242.3|13241.4|13181.4|5
1639672800000|2021-12-16 16:40:00|13226.7|13166.7|13123.3|13063.3|13226.7|13168.6|13117.4|13060.1|111
1639673100000|2021-12-16 16:45:00|13108|13068|13104.4|13064.4|13135.2|13075.2|13104.4|13053.7|15
1639673400000|2021-12-16 16:50:00|13111.6|13051.6|13101.9|13041.9|13111.6|13066.8|13090.8|13037.6|8
1639673700000|2021-12-16 16:55:00|13096.5|13036.5|13099|13039|13099|13039|13092.9|13032.9|1
1639674000000|2021-12-16 17:00:00|13099.7|13039.7|13131.5|13071.5|13164.4|13115.5|13099.7|13039.7|8
1639674300000|2021-12-16 17:05:00|13129.7|13069.7|13107.9|13047.9|13129.7|13080.7|13102.6|13047.9|23
1639674600000|2021-12-16 17:10:00|13106.1|13046.1|13106.8|13046.8|13120.1|13069.4|13081.8|13021.8|24
1639674900000|2021-12-16 17:15:00|13108.6|13048.6|13113.2|13053.2|13131.3|13076.4|13072.7|13037.4|48
1639675200000|2021-12-16 17:20:00|13112.5|13052.5|13066|13006|13113.9|13053.9|13062.3|13002.3|7
1639675500000|2021-12-16 17:25:00|13062.4|13002.4|13013.3|12973.3|13062.4|13017.6|13003.2|12973.3|8
1639675800000|2021-12-16 17:30:00|13009.5|12985.5|13021.9|12997.9|13034.3|12997.9|13009.3|12972.1|19
1639676100000|2021-12-16 17:35:00|13034.3|12974.3|13035.6|12975.6|13035.7|12975.7|13031.5|12971.5|4
1639676400000|2021-12-16 17:40:00|13036.3|12976.3|13034.9|12974.9|13036.3|12976.3|13034.2|12974.2|3
1639676700000|2021-12-16 17:45:00|13038.5|12978.5|13037.3|13013.3|13050.4|13013.3|13037.3|12977.8|5
1639677000000|2021-12-16 17:50:00|13035.5|13011.5|13069|13009|13069|13028.8|13034.8|13007.2|14
1639677300000|2021-12-16 17:55:00|13076.1|13016.1|13117|13057|13117|13057|13076.1|13016.1|3
1639677600000|2021-12-16 18:00:00|13115.2|13055.2|13117.3|13057.3|13117.3|13057.3|13115.2|13055.2|0
1639677900000|2021-12-16 18:05:00|13116.6|13056.6|13104|13044|13116.6|13056.6|13093.2|13033.2|0
1639678200000|2021-12-16 18:10:00|13108.9|13048.9|13117.9|13057.9|13117.9|13057.9|13097.5|13048.9|2
1639678500000|2021-12-16 18:15:00|13154|13094|13117.1|13057.1|13187.5|13127.5|13113|13056.4|26
1639678800000|2021-12-16 18:20:00|13105|13065|13123.2|13063.2|13123.2|13069.3|13105|13056.8|2
1639679100000|2021-12-16 18:25:00|13121.8|13061.8|13206.6|13146.6|13237.3|13177.3|13121.8|13061.8|59
1639679400000|2021-12-16 18:30:00|13208.4|13148.4|13203.6|13179.6|13219.8|13182.8|13191.8|13131.8|7
1639679700000|2021-12-16 18:35:00|13185.3|13145.3|13200.8|13160.8|13210.2|13163.4|13184.6|13133.2|6
1639680000000|2021-12-16 18:40:00|13202.6|13162.6|13227.2|13167.2|13229.2|13178.1|13197.8|13162.6|2
1639680300000|2021-12-16 18:45:00|13229.7|13169.7|13253.3|13193.3|13255.1|13195.1|13227.9|13167.9|4
1639680600000|2021-12-16 18:50:00|13253.9|13193.9|13268.8|13208.8|13278.1|13236.4|13247.4|13193.9|13
1639680900000|2021-12-16 18:55:00|13271.3|13211.3|13301|13241|13315.4|13255.4|13265.8|13211.3|10
1639746000000|2021-12-17 13:00:00|13195.5|13171.5|13209.7|13149.7|13221.6|13181.6|13187|13127|38
1639746300000|2021-12-17 13:05:00|13214.1|13154.1|13197.2|13157.2|13218.9|13162.2|13197.2|13146.5|9
1639746600000|2021-12-17 13:10:00|13224.4|13200.4|13231.2|13171.2|13237.4|13200.4|13219.1|13168.6|26
1639746900000|2021-12-17 13:15:00|13231.9|13171.9|13221.4|13161.4|13232.5|13172.5|13218.1|13158.1|2
1639747200000|2021-12-17 13:20:00|13222|13162|13229.8|13169.8|13230.5|13178.6|13218|13162|0
1639747500000|2021-12-17 13:25:00|13229.1|13169.1|13235.4|13175.4|13235.4|13190.1|13207.8|13169.1|29
1639747800000|2021-12-17 13:30:00|13233.6|13173.6|13197.1|13173.1|13233.6|13179.9|13196.4|13168.6|5
1639748100000|2021-12-17 13:35:00|13197.7|13173.7|13214.7|13174.7|13228.5|13190.2|13197.7|13160.4|22
1639748400000|2021-12-17 13:40:00|13214.6|13174.6|13217.1|13177.1|13217.1|13177.1|13214.6|13174.6|2
1639748700000|2021-12-17 13:45:00|13213.8|13189.8|13213.9|13173.9|13214.5|13190.5|13212.6|13173.9|4
1639749000000|2021-12-17 13:50:00|13214.6|13174.6|13197.2|13173.2|13228.4|13178.9|13197.2|13165.9|8
1639749300000|2021-12-17 13:55:00|13197.8|13173.8|13191.8|13167.8|13207.8|13173.8|13188.9|13157.5|12
1639749600000|2021-12-17 14:00:00|13214.3|13190.3|13204.6|13180.6|13219.1|13190.3|13204.1|13159.1|25
1639749900000|2021-12-17 14:05:00|13203.9|13179.9|13216.9|13176.9|13216.9|13185.6|13203.9|13176.9|4
1639750200000|2021-12-17 14:10:00|13209.6|13185.6|13219.3|13179.3|13231.8|13185.6|13203.8|13171.8|4
1639750500000|2021-12-17 14:15:00|13220|13180|13213.6|13153.6|13220|13180|13200.1|13153|3
1639750800000|2021-12-17 14:20:00|13204.3|13164.3|13215.6|13175.6|13222.4|13175.6|13204.3|13159.3|4
1639751100000|2021-12-17 14:25:00|13218.1|13178.1|13226.9|13186.9|13236.2|13193|13217.4|13166.7|12
1639751400000|2021-12-17 14:30:00|13227.5|13187.5|13263.9|13203.9|13266.6|13206.6|13227.5|13176.2|18
1639751700000|2021-12-17 14:35:00|13264.6|13204.6|13273.1|13213.1|13274|13223.4|13229.5|13193.4|67
1639752000000|2021-12-17 14:40:00|13272.4|13212.4|13257.5|13197.5|13272.4|13212.4|13256.2|13196.2|1
1639752300000|2021-12-17 14:45:00|13255.6|13195.6|13262.1|13202.1|13262.7|13202.7|13255.6|13195.6|1
1639752600000|2021-12-17 14:50:00|13260.7|13200.7|13251.4|13191.4|13260.7|13212.4|13248.7|13191.4|3
1639752900000|2021-12-17 14:55:00|13249.6|13189.6|13230.3|13190.3|13249.6|13192.8|13230.3|13181.5|9
1639753200000|2021-12-17 15:00:00|13224.3|13200.3|13246.9|13186.9|13250.2|13211.3|13224.3|13184.9|12
1639753500000|2021-12-17 15:05:00|13251.2|13191.2|13234.2|13194.2|13251.9|13204.2|13227.5|13182.2|5
1639753800000|2021-12-17 15:10:00|13238.5|13198.5|13237.1|13197.1|13238.5|13198.5|13237.1|13197.1|2
1639754100000|2021-12-17 15:15:00|13239|13199|13241.4|13181.4|13245.8|13200.5|13224.5|13180.8|6
1639754400000|2021-12-17 15:20:00|13240.8|13180.8|13229.4|13189.4|13241.4|13190.1|13229.4|13180.7|0
1639754700000|2021-12-17 15:25:00|13211.3|13187.3|13243|13183|13244.9|13194.2|13206.3|13169.1|24
1639755000000|2021-12-17 15:30:00|13223.1|13199.1|13233|13193|13243|13199.1|13223|13183|1
1639755300000|2021-12-17 15:35:00|13225.6|13201.6|13269.5|13209.5|13269.5|13226.2|13225.6|13201.6|16
1639755600000|2021-12-17 15:40:00|13271.5|13211.5|13307.5|13247.5|13307.5|13247.5|13242.3|13210.3|9
1639755900000|2021-12-17 15:45:00|13290.9|13230.9|13303.6|13243.6|13303.6|13247.5|13265|13222.6|22
1639756200000|2021-12-17 15:50:00|13283|13259|13304.9|13244.9|13304.9|13259|13283|13244.9|25
1639756500000|2021-12-17 15:55:00|13305.5|13245.5|13307.4|13247.4|13308|13248|13305.5|13245.5|28
1639756800000|2021-12-17 16:00:00|13306.7|13246.7|13271.6|13211.6|13306.7|13246.7|13271.6|13211.6|40
1639757100000|2021-12-17 16:05:00|13268.9|13228.9|13268.8|13228.8|13268.9|13228.9|13268.2|13228.2|13
1639757400000|2021-12-17 16:10:00|13274.9|13214.9|13274.2|13214.2|13274.9|13230.2|13227.8|13200.5|35
1639757700000|2021-12-17 16:15:00|13262.2|13222.2|13286|13262|13305.7|13267.7|13262.2|13222.2|9
1639758000000|2021-12-17 16:20:00|13294.7|13254.7|13305.9|13245.9|13306|13262|13286|13242|6
1639758300000|2021-12-17 16:25:00|13303.9|13243.9|13271.5|13211.5|13303.9|13243.9|13270.9|13210.9|2
1639758600000|2021-12-17 16:30:00|13270.9|13210.9|13281.5|13221.5|13286.9|13226.9|13267.2|13207.2|0
1639758900000|2021-12-17 16:35:00|13276.2|13216.2|13272.9|13212.9|13276.9|13216.9|13272.9|13212.9|3
1639759200000|2021-12-17 16:40:00|13252.9|13228.9|13254.7|13214.7|13254.7|13228.9|13247.4|13214.7|1
1639759500000|2021-12-17 16:45:00|13212.2|13188.2|13259.3|13199.3|13263|13203|13212.2|13175.3|5
1639759800000|2021-12-17 16:50:00|13253.7|13193.7|13251.2|13227.2|13253.7|13227.2|13245.7|13193.7|0
1639760100000|2021-12-17 16:55:00|13277.5|13217.5|13278.7|13218.7|13281.9|13221.9|13277.5|13217.5|3
1639760400000|2021-12-17 17:00:00|13278.6|13218.6|13258.5|13218.5|13278.6|13218.6|13258.5|13212|5
1639760700000|2021-12-17 17:05:00|13259.1|13219.1|13260.9|13220.9|13270.8|13227|13245.4|13210.8|5
1639761000000|2021-12-17 17:10:00|13261.6|13221.6|13264.2|13204.2|13268.5|13223.4|13251.7|13202.3|0
1639761300000|2021-12-17 17:15:00|13253.5|13213.5|13239.9|13179.9|13259.8|13213.5|13199.6|13156|31
1639761600000|2021-12-17 17:20:00|13228.6|13188.6|13217|13193|13228.6|13193|13216.3|13183|0
1639761900000|2021-12-17 17:25:00|13218.8|13194.8|13221.2|13197.2|13254.3|13200.5|13218.8|13183.8|3
1639762200000|2021-12-17 17:30:00|13228.5|13188.5|13235.2|13175.2|13237.7|13190.3|13228.5|13175.2|5
1639762800000|2021-12-17 17:40:00|13235.1|13175.1|13230.2|13190.2|13238.9|13190.3|13229.6|13175.1|1
1639763100000|2021-12-17 17:45:00|13237.6|13197.6|13267.4|13207.4|13267.4|13216.2|13233.9|13193.8|22
1639763400000|2021-12-17 17:50:00|13266.7|13206.7|13269.7|13229.7|13270.4|13241|13254.5|13204.8|7
1639763700000|2021-12-17 17:55:00|13270.4|13230.4|13269.7|13229.7|13270.4|13239|13263|13229.7|1
1639764000000|2021-12-17 18:00:00|13269|13229|13276.5|13216.5|13289.4|13251.3|13269|13211|6
1639764300000|2021-12-17 18:05:00|13270.9|13210.9|13270.9|13210.9|13274.6|13214.6|13270.9|13210.9|4
1639764600000|2021-12-17 18:10:00|13269.1|13209.1|13269|13209|13269.1|13209.1|13269|13209|2
1639764900000|2021-12-17 18:15:00|13270.8|13210.8|13299.2|13239.2|13299.2|13239.2|13260.3|13210.8|20
1639765200000|2021-12-17 18:20:00|13299.8|13239.8|13291.1|13251.1|13299.8|13251.1|13290.5|13239.8|0
1639765500000|2021-12-17 18:25:00|13282.4|13258.4|13333|13293|13333|13295.4|13282.4|13251.6|66
1639765800000|2021-12-17 18:30:00|13332.3|13292.3|13364.4|13304.4|13364.4|13308.4|13329.3|13284.5|28
1639766100000|2021-12-17 18:35:00|13365.1|13305.1|13357|13297|13371.3|13311.3|13357|13297|10
1639766400000|2021-12-17 18:40:00|13343.8|13303.8|13372.4|13312.4|13375.4|13345.4|13340.7|13299.5|16
1639766700000|2021-12-17 18:45:00|13376|13316|13377.9|13317.9|13377.9|13340.4|13354.1|13316|3
1639767000000|2021-12-17 18:50:00|13377.8|13317.8|13392.1|13332.1|13392.1|13335|13355.8|13317.8|13
1639767300000|2021-12-17 18:55:00|13379.6|13319.6|13261.8|13201.8|13379.6|13319.6|13251.3|13201.8|60
1640005200000|2021-12-20 13:00:00|13248.3|13188.3|13280.6|13220.6|13333.8|13301.6|13240.9|13180.9|49
1640005500000|2021-12-20 13:05:00|13265.8|13241.8|13382|13322|13382|13322|13265.8|13220|5
1640005800000|2021-12-20 13:10:00|13382.5|13322.5|13402.8|13342.8|13430.3|13379.7|13374.8|13322|19
1640006100000|2021-12-20 13:15:00|13402.7|13342.7|13403.2|13343.2|13403.2|13343.2|13400.2|13340.2|0
1640006400000|2021-12-20 13:20:00|13410.8|13350.8|13465.1|13441.1|13488.9|13441.1|13409.8|13350.8|48
1640006700000|2021-12-20 13:25:00|13464|13440|13491.4|13451.4|13491.4|13451.4|13456.1|13427.9|17
1640007000000|2021-12-20 13:30:00|13490.8|13450.8|13491.3|13451.3|13491.4|13456.1|13478.1|13449.4|8
1640007300000|2021-12-20 13:35:00|13490.8|13450.8|13493.7|13469.7|13504.4|13474.1|13490.8|13450.8|2
1640007600000|2021-12-20 13:40:00|13485.1|13461.1|13449.1|13389.1|13500.4|13461.1|13424.1|13380.7|23
1640007900000|2021-12-20 13:45:00|13451.6|13391.6|13468|13408|13481.8|13434.6|13451.1|13391.6|26
1640008200000|2021-12-20 13:50:00|13475.8|13415.8|13462.6|13402.6|13475.8|13415.8|13412.3|13377.8|0
1640008500000|2021-12-20 13:55:00|13465.3|13405.3|13436.5|13376.5|13465.3|13405.3|13425.9|13365.9|10
1640008800000|2021-12-20 14:00:00|13435.9|13375.9|13449.4|13389.4|13458|13398|13435.9|13375.9|1
1640009100000|2021-12-20 14:05:00|13448.8|13388.8|13418.8|13378.8|13448.8|13388.8|13418.8|13374.3|21
1640009400000|2021-12-20 14:10:00|13427.7|13367.7|13409.5|13349.5|13427.7|13384.3|13378.9|13343.4|18
1640009700000|2021-12-20 14:15:00|13408.9|13348.9|13397.3|13337.3|13408.9|13348.9|13397.3|13337.3|0
1640010000000|2021-12-20 14:20:00|13397.2|13337.2|13378.6|13318.6|13397.2|13337.2|13378.6|13318.6|2
1640010300000|2021-12-20 14:25:00|13394.2|13334.2|13378.1|13354.1|13416.8|13371.8|13378.1|13331.1|17
1640010600000|2021-12-20 14:30:00|13363.6|13323.6|13351.6|13311.6|13363.6|13323.6|13351.6|13311.6|11
1640010900000|2021-12-20 14:35:00|13351.5|13311.5|13350.1|13326.1|13366.5|13326.1|13350.1|13306.5|8
1640011200000|2021-12-20 14:40:00|13358.5|13334.5|13366.4|13306.4|13375|13339.8|13341|13306.4|17
1640011500000|2021-12-20 14:45:00|13369.6|13329.6|13361.2|13321.2|13376.2|13331.6|13361.2|13314.3|5
1640011800000|2021-12-20 14:50:00|13361.1|13321.1|13361.1|13321.1|13361.1|13321.1|13361.1|13321.1|0
1640012100000|2021-12-20 14:55:00|13350.6|13326.6|13350.6|13326.6|13350.6|13326.6|13350.6|13326.6|1
1640012400000|2021-12-20 15:00:00|13361.6|13321.6|13452.7|13392.7|13452.7|13406.2|13361.6|13321.6|19
1640012700000|2021-12-20 15:05:00|13454.6|13394.6|13403.2|13343.2|13454.6|13394.6|13399.6|13339.6|3
1640013000000|2021-12-20 15:10:00|13404.8|13344.8|13465.6|13425.6|13466.7|13425.6|13404.8|13344.8|3
1640013300000|2021-12-20 15:15:00|13467.6|13427.6|13464|13440|13471.5|13440|13464|13427.5|0
1640013600000|2021-12-20 15:20:00|13465.9|13441.9|13486|13446|13486|13446.9|13465.9|13441.6|1
1640013900000|2021-12-20 15:25:00|13488|13448|13488.5|13448.5|13491|13451|13488|13448|1
1640014200000|2021-12-20 15:30:00|13488.4|13448.4|13472.5|13412.5|13488.4|13455.9|13470.6|13410.6|4
1640014500000|2021-12-20 15:35:00|13473.6|13413.6|13441|13381|13479.5|13443.9|13436.9|13376.9|16
1640014800000|2021-12-20 15:40:00|13441.6|13381.6|13398.1|13338.1|13449.6|13411|13392.1|13337.6|8
1640015100000|2021-12-20 15:45:00|13398.7|13338.7|13435.4|13411.4|13435.4|13411.4|13398.7|13338.7|7
1640015400000|2021-12-20 15:50:00|13448.4|13408.4|13440|13380|13450.4|13426.4|13412.1|13363.1|22
1640015700000|2021-12-20 15:55:00|13438.9|13378.9|13445.8|13405.8|13445.8|13405.8|13438.9|13378.9|9
1640016000000|2021-12-20 16:00:00|13430.8|13406.8|13470.4|13410.4|13471|13431.1|13401.5|13341.5|24
1640016300000|2021-12-20 16:05:00|13462.9|13422.9|13402.3|13342.3|13462.9|13424.8|13402.3|13342.3|5
1640016600000|2021-12-20 16:10:00|13398.4|13338.4|13394.4|13334.4|13398.4|13338.4|13390.3|13330.3|2
1640016900000|2021-12-20 16:15:00|13393.9|13333.9|13388.8|13348.8|13393.9|13359.5|13374|13329.9|4
1640017200000|2021-12-20 16:20:00|13389.3|13349.3|13390.7|13350.7|13400.2|13350.7|13388.8|13338.2|5
1640017500000|2021-12-20 16:25:00|13393.2|13353.2|13375.1|13315.1|13393.2|13353.2|13375.1|13315.1|2
1640017800000|2021-12-20 16:30:00|13377.8|13317.8|13399.5|13359.5|13412|13363.6|13377.8|13317.8|5
1640018100000|2021-12-20 16:35:00|13399|13375|13402.5|13342.5|13408.4|13377|13382.3|13342.5|17
1640018400000|2021-12-20 16:40:00|13408.9|13348.9|13393.3|13353.3|13408.9|13376.3|13393.3|13343.9|0
1640018700000|2021-12-20 16:45:00|13395.3|13355.3|13388.3|13364.3|13405.8|13364.3|13388.3|13345.8|2
1640019000000|2021-12-20 16:50:00|13392.8|13368.8|13395.9|13355.9|13401.8|13372.3|13392.8|13355.9|4
1640019300000|2021-12-20 16:55:00|13401.8|13361.8|13397.5|13373.5|13401.8|13373.5|13394.3|13361.7|7
1640019600000|2021-12-20 17:00:00|13396.9|13372.9|13397.8|13373.8|13403.3|13374.3|13395.3|13362.8|7
1640019900000|2021-12-20 17:05:00|13397.7|13373.7|13397.7|13373.7|13397.7|13373.7|13397.7|13373.7|1
1640020200000|2021-12-20 17:10:00|13398.2|13374.2|13422.8|13382.8|13437.6|13386.7|13398.2|13367.8|12
1640020500000|2021-12-20 17:15:00|13415.3|13391.3|13412.2|13388.2|13422.2|13391.3|13412.2|13382.2|4
1640020800000|2021-12-20 17:20:00|13416.2|13392.2|13430.9|13390.9|13434|13410|13416.2|13390.5|15
1640021100000|2021-12-20 17:25:00|13400.4|13376.4|13392.3|13352.3|13425.3|13382.3|13379.3|13347.3|9
1640021400000|2021-12-20 17:30:00|13391.2|13351.2|13430.6|13370.6|13430.6|13370.6|13380.7|13337.1|9
1640021700000|2021-12-20 17:35:00|13421.1|13381.1|13410.7|13350.7|13431.1|13381.1|13407.2|13350.5|14
1640022000000|2021-12-20 17:40:00|13401.8|13361.8|13410.5|13370.5|13421|13370.8|13380.6|13356.6|8
1640022300000|2021-12-20 17:45:00|13410.4|13370.4|13416.8|13356.8|13416.9|13370.4|13408.5|13356.8|2
1640022600000|2021-12-20 17:50:00|13417.4|13357.4|13404.5|13380.5|13417.4|13381.9|13403.4|13357.4|5
1640022900000|2021-12-20 17:55:00|13404|13380|13405.3|13381.3|13413.9|13383.9|13404|13372.8|6
1640023200000|2021-12-20 18:00:00|13407.3|13383.3|13425.9|13365.9|13428.5|13383.3|13405.3|13364.9|11
1640023500000|2021-12-20 18:05:00|13424.9|13364.9|13418.6|13358.6|13424.9|13364.9|13418.6|13358.6|1
1640023800000|2021-12-20 18:10:00|13418.5|13358.5|13405.7|13381.7|13421.6|13381.7|13405.2|13358.5|0
1640024100000|2021-12-20 18:15:00|13394.9|13334.9|13379.1|13319.1|13394.9|13334.9|13379.1|13319.1|7
1640024400000|2021-12-20 18:20:00|13381.1|13321.1|13383|13323|13391.4|13331.4|13381.1|13321.1|0
1640024700000|2021-12-20 18:25:00|13383.5|13323.5|13436|13376|13447.1|13410.5|13383|13323|17
1640025000000|2021-12-20 18:30:00|13434|13374|13414.9|13390.9|13437.5|13413.5|13411|13361.5|5
1640025300000|2021-12-20 18:35:00|13414.4|13390.4|13385|13345|13426.7|13390.4|13385|13337.5|7
1640025600000|2021-12-20 18:40:00|13398.8|13358.8|13398.1|13338.1|13421.6|13370|13367.5|13335.5|43
1640025900000|2021-12-20 18:45:00|13413.9|13353.9|13415.8|13355.8|13415.8|13355.8|13400.1|13340.1|0
1640026200000|2021-12-20 18:50:00|13415.2|13355.2|13420.6|13360.6|13420.6|13371.6|13404.7|13352.2|0
1640026500000|2021-12-20 18:55:00|13418.6|13358.6|13408.2|13348.2|13437.9|13395.1|13397.4|13348.2|32
1640091600000|2021-12-21 13:00:00|13415.5|13391.5|13377.8|13317.8|13435|13407|13355.2|13295.2|38
1640091900000|2021-12-21 13:05:00|13373.3|13313.3|13247|13187|13373.3|13313.3|13227.5|13172.1|25
1640092200000|2021-12-21 13:10:00|13240.5|13180.5|13240.4|13180.4|13262|13202|13224|13164|14
1640092500000|2021-12-21 13:15:00|13240.9|13180.9|13172.9|13112.9|13240.9|13180.9|13172.9|13112.9|14
1640092800000|2021-12-21 13:20:00|13170.9|13110.9|13150.9|13090.9|13186.9|13126.9|13100.9|13063.9|19
1640093100000|2021-12-21 13:25:00|13149.4|13089.4|13177.4|13117.4|13181.9|13144.4|13128.9|13088.9|15
1640093400000|2021-12-21 13:30:00|13183.4|13123.4|13242.4|13182.4|13242.4|13182.4|13182.9|13122.9|1
1640093700000|2021-12-21 13:35:00|13243.9|13183.9|13252.8|13192.8|13252.8|13195.3|13219.3|13162.3|4
1640094000000|2021-12-21 13:40:00|13250.8|13190.8|13242.8|13182.8|13262.3|13202.3|13240.4|13180.4|4
1640094300000|2021-12-21 13:45:00|13244.8|13184.8|13278.8|13218.8|13278.8|13218.8|13244.8|13184.8|0
1640094600000|2021-12-21 13:50:00|13277.3|13217.3|13296.2|13236.2|13314.8|13254.8|13275.8|13215.8|0
1640094900000|2021-12-21 13:55:00|13306.2|13246.2|13375.2|13315.2|13375.2|13315.2|13306.2|13246.2|10
1640095200000|2021-12-21 14:00:00|13373.2|13313.2|13383.2|13323.2|13383.2|13323.2|13373.2|13313.2|1
1640095500000|2021-12-21 14:05:00|13391.2|13331.2|13401.1|13341.1|13401.1|13341.1|13385.2|13325.2|1
1640095800000|2021-12-21 14:10:00|13404.1|13344.1|13407.1|13347.1|13419.6|13359.6|13403.1|13343.1|3
1640096100000|2021-12-21 14:15:00|13407|13347|13407|13347|13407|13347|13407|13347|0
1640096400000|2021-12-21 14:20:00|13394|13370|13411|13351|13416|13376|13394|13351|2
1640096700000|2021-12-21 14:25:00|13409|13349|13414.5|13354.5|13417|13357|13409|13349|2
1640097000000|2021-12-21 14:30:00|13418.5|13358.5|13395.4|13371.4|13435.9|13375.9|13393.4|13346.4|2
1640097300000|2021-12-21 14:35:00|13397.4|13373.4|13390.9|13350.9|13411.4|13377.4|13389.4|13343.9|5
1640097600000|2021-12-21 14:40:00|13391.4|13351.4|13334.3|13274.3|13398.9|13351.9|13259.4|13213.4|31
1640097900000|2021-12-21 14:45:00|13329.3|13269.3|13344.3|13284.3|13345.3|13285.3|13324.3|13264.3|4
1640098200000|2021-12-21 14:50:00|13343.8|13283.8|13374.3|13314.3|13374.3|13314.3|13341.8|13281.8|2
1640098500000|2021-12-21 14:55:00|13383.8|13343.8|13333.7|13273.7|13383.8|13343.8|13331.7|13271.7|4
1640098800000|2021-12-21 15:00:00|13337.7|13277.7|13369.2|13309.2|13372.2|13312.2|13337.7|13277.7|6
1640099100000|2021-12-21 15:05:00|13371.2|13311.2|13383.1|13323.1|13383.7|13323.7|13355.2|13311.2|12
1640099400000|2021-12-21 15:10:00|13389.1|13329.1|13399.1|13339.1|13405.6|13345.6|13386.1|13326.1|1
1640099700000|2021-12-21 15:15:00|13399.6|13339.6|13436.6|13376.6|13436.6|13378.1|13399.6|13339.6|6
1640100000000|2021-12-21 15:20:00|13436.5|13376.5|13447|13387|13447|13387|13424|13370.6|4
1640100300000|2021-12-21 15:25:00|13438.5|13398.5|13417|13377|13444.5|13404.5|13395|13335|7
1640100600000|2021-12-21 15:30:00|13415|13375|13421.9|13361.9|13434|13386|13404|13356|9
1640100900000|2021-12-21 15:35:00|13423.9|13363.9|13412.4|13388.4|13444.9|13400.9|13405.4|13363.9|3
1640101200000|2021-12-21 15:40:00|13414.4|13390.4|13433.9|13373.9|13444.9|13399.9|13414.4|13363.9|1
1640101500000|2021-12-21 15:45:00|13433.8|13373.8|13432.3|13372.3|13436.8|13398.8|13413.8|13362.8|3
1640101800000|2021-12-21 15:50:00|13434.3|13374.3|13420.3|13396.3|13434.3|13396.8|13418.3|13374.3|0
1640102100000|2021-12-21 15:55:00|13436.3|13376.3|13420.7|13396.7|13436.3|13396.7|13420.7|13376.3|2
1640102400000|2021-12-21 16:00:00|13424.7|13400.7|13425.7|13385.7|13433.7|13402.2|13421.7|13381.7|3
1640102700000|2021-12-21 16:05:00|13427.7|13387.7|13441.6|13381.6|13448.6|13400.7|13418.6|13381.1|11
1640103300000|2021-12-21 16:15:00|13441.5|13381.5|13416.1|13392.1|13441.5|13395.1|13416.1|13381.5|2
1640103600000|2021-12-21 16:20:00|13426.1|13386.1|13426|13386|13426.1|13386.1|13426|13386|1
1640103900000|2021-12-21 16:25:00|13425.5|13385.5|13397.5|13337.5|13430|13399|13397.5|13337.5|1
1640104200000|2021-12-21 16:30:00|13396.5|13336.5|13394.4|13334.4|13396.5|13336.5|13394.4|13334.4|0
1640104500000|2021-12-21 16:35:00|13396.9|13336.9|13397.9|13337.9|13400.9|13340.9|13394.4|13334.4|0
1640104800000|2021-12-21 16:40:00|13393.9|13333.9|13398.4|13338.4|13398.4|13338.4|13349.9|13307.9|4
1640105100000|2021-12-21 16:45:00|13399.8|13339.8|13367.8|13327.8|13411.8|13351.8|13367.8|13325.9|4
1640105400000|2021-12-21 16:50:00|13368.3|13328.3|13417.7|13357.7|13425.8|13365.8|13367.8|13327.8|7
1640105700000|2021-12-21 16:55:00|13418.2|13358.2|13433.2|13373.2|13434.7|13374.7|13418.2|13358.2|2
1640106000000|2021-12-21 17:00:00|13430.7|13370.7|13438.7|13378.7|13438.7|13378.7|13430.7|13370.7|2
1640106300000|2021-12-21 17:05:00|13434.7|13374.7|13437.1|13377.1|13437.2|13377.2|13433.7|13373.7|8
1640106600000|2021-12-21 17:10:00|13432.7|13372.7|13415.6|13375.6|13436.6|13376.6|13412.6|13352.6|15
1640106900000|2021-12-21 17:15:00|13403.6|13363.6|13413.6|13353.6|13418.1|13363.6|13403.5|13351.6|5
1640107200000|2021-12-21 17:20:00|13411.6|13351.6|13410.2|13350.2|13422.1|13362.1|13407.6|13347.6|14
1640107500000|2021-12-21 17:25:00|13407.7|13347.7|13411.1|13351.1|13411.1|13351.1|13401.6|13341.6|7
1640107800000|2021-12-21 17:30:00|13421.1|13361.1|13426|13386|13435.1|13386|13419.1|13359.1|7
1640108100000|2021-12-21 17:35:00|13433.1|13373.1|13427|13403|13438.6|13403|13427|13373.1|1
1640108400000|2021-12-21 17:40:00|13425|13401|13582.1|13558.1|13582.1|13558.1|13425|13377.6|14
1640108700000|2021-12-21 17:45:00|13574|13550|13585.9|13545.9|13604|13550|13570.6|13510.6|4
1640109000000|2021-12-21 17:50:00|13573.4|13549.4|13594.4|13534.4|13599.5|13561.9|13573.4|13520|4
1640109300000|2021-12-21 17:55:00|13589.9|13549.9|13586.4|13526.4|13589.9|13549.9|13566.4|13515.3|9
1640109600000|2021-12-21 18:00:00|13584.4|13524.4|13560.4|13500.4|13584.4|13524.4|13560.4|13500.4|2
1640109900000|2021-12-21 18:05:00|13559.9|13499.9|13549.9|13489.9|13570.4|13510.4|13549.9|13489.9|1
1640110200000|2021-12-21 18:10:00|13549.4|13489.4|13484.8|13424.8|13549.4|13489.4|13484.8|13424.8|6
1640110500000|2021-12-21 18:15:00|13488.8|13428.8|13498.8|13438.8|13500.8|13440.8|13488.8|13428.8|2
1640110800000|2021-12-21 18:20:00|13503.3|13443.3|13522.8|13462.8|13524.8|13484.3|13503.3|13443.3|3
1640111100000|2021-12-21 18:25:00|13518.7|13458.7|13518.7|13458.7|13525.8|13494.2|13497.7|13454.7|14
1640111400000|2021-12-21 18:30:00|13512.7|13452.7|13512.7|13452.7|13512.7|13452.7|13512.7|13452.7|0
1640111700000|2021-12-21 18:35:00|13512.6|13452.6|13512.6|13452.6|13512.6|13452.6|13510.2|13450.2|2
1640112000000|2021-12-21 18:40:00|13511.6|13451.6|13519.6|13459.6|13524.1|13464.1|13511.6|13451.6|2
1640112300000|2021-12-21 18:45:00|13518.1|13458.1|13521.6|13461.6|13531.1|13471.1|13492.6|13432.6|1
1640112600000|2021-12-21 18:50:00|13520.6|13460.6|13531.6|13471.6|13537.6|13488.1|13518|13460.6|4
1640112900000|2021-12-21 18:55:00|13525.6|13465.6|13630.9|13570.9|13634.4|13580.4|13520.6|13460.6|13
1640178000000|2021-12-22 13:00:00|13576|13516|13704.6|13644.6|13709.2|13649.2|13576|13516|9
1640178300000|2021-12-22 13:05:00|13707.1|13647.1|13756.8|13696.8|13758.8|13700.3|13706.6|13647.1|3
1640178600000|2021-12-22 13:10:00|13756.3|13696.3|13758.1|13698.1|13758.2|13698.2|13746.8|13686.8|0
1640178900000|2021-12-22 13:15:00|13760.2|13700.2|13767.1|13707.1|13767.1|13717.4|13741.4|13692.8|2
1640179200000|2021-12-22 13:20:00|13767.5|13707.5|13788|13728|13808.2|13748.2|13767.5|13707.5|0
1640179500000|2021-12-22 13:25:00|13787.5|13727.5|13764.1|13704.1|13787.5|13727.5|13764.1|13704.1|1
1640179800000|2021-12-22 13:30:00|13763.7|13703.7|13764.3|13704.3|13764.3|13704.3|13732.1|13672.1|7
1640180100000|2021-12-22 13:35:00|13766.4|13706.4|13785.2|13725.2|13785.2|13725.2|13766.4|13706.4|0
1640180400000|2021-12-22 13:40:00|13787.2|13727.2|13800.1|13740.1|13801.7|13741.7|13787.2|13727.2|0
1640180700000|2021-12-22 13:45:00|13799.7|13739.7|13793.1|13733.1|13802.2|13742.2|13793.1|13733.1|1
1640181000000|2021-12-22 13:50:00|13791|13731|13796.4|13736.4|13800.1|13740.1|13781.9|13721.9|0
1640181300000|2021-12-22 13:55:00|13800.5|13740.5|13804.6|13744.6|13804.6|13744.6|13800.5|13740.5|0
1640181600000|2021-12-22 14:00:00|13805|13745|13787.7|13747.7|13805|13751.8|13787.7|13738.2|1
1640181900000|2021-12-22 14:05:00|13788.2|13748.2|13785.9|13745.9|13802.3|13757.1|13780.6|13734.1|2
1640182200000|2021-12-22 14:10:00|13787.9|13747.9|13775.3|13751.3|13787.9|13753.4|13775.3|13745.9|3
1640182500000|2021-12-22 14:15:00|13777.4|13753.4|13782.4|13758.4|13784.9|13760.9|13777.4|13753.4|8
1640182800000|2021-12-22 14:20:00|13790.8|13750.8|13787.1|13763.1|13804|13764.5|13787.1|13744|7
1640183100000|2021-12-22 14:25:00|13789.6|13765.6|13834.1|13794.1|13840.4|13800.7|13789.6|13765.5|13
1640183400000|2021-12-22 14:30:00|13835.4|13811.4|13856.8|13796.8|13863.2|13830.1|13835.4|13796.1|10
1640183700000|2021-12-22 14:35:00|13860.4|13800.4|13850.2|13810.2|13862.4|13823.7|13843.1|13800.4|2
1640184000000|2021-12-22 14:40:00|13843.1|13819.1|13847.4|13823.4|13847.4|13823.4|13843.1|13819.1|13
1640184300000|2021-12-22 14:45:00|13848.8|13824.8|13859.9|13819.9|13867.9|13843.8|13848.8|13815.8|13
1640184600000|2021-12-22 14:50:00|13857.9|13817.9|13817.4|13777.4|13869|13821.9|13817.4|13764.9|7
1640184900000|2021-12-22 14:55:00|13831|13771|13837.3|13777.3|13857.4|13797.4|13789.4|13757.8|9
1640185200000|2021-12-22 15:00:00|13792.3|13768.3|13807.8|13767.8|13833.7|13809.7|13792.3|13760.3|5
1640185500000|2021-12-22 15:05:00|13800.7|13776.7|13798.4|13774.4|13805.7|13776.7|13793.8|13763.9|53
1640185800000|2021-12-22 15:10:00|13797.9|13773.9|13843.4|13803.4|13844.5|13808.9|13797.9|13773.9|28
1640186100000|2021-12-22 15:15:00|13847.5|13807.5|13833.6|13809.6|13858.2|13827.1|13833.6|13807.5|7
1640186400000|2021-12-22 15:20:00|13834.5|13810.5|13855|13795|13880.9|13828.6|13834.5|13795|11
1640186700000|2021-12-22 15:25:00|13853|13793|13859.5|13799.5|13865.6|13805.6|13852.9|13792.9|0
1640187000000|2021-12-22 15:30:00|13865.6|13805.6|13887.4|13827.4|13894.2|13834.2|13859.5|13799.5|5
1640187300000|2021-12-22 15:35:00|13885.3|13825.3|13879.2|13819.2|13892.4|13832.4|13875.1|13815.1|0
1640187600000|2021-12-22 15:40:00|13881.9|13821.9|13881.9|13821.9|13886|13826|13881.4|13821.4|2
1640187900000|2021-12-22 15:45:00|13881.4|13821.4|13871.7|13831.7|13881.9|13837.8|13871.7|13812.3|8
1640188200000|2021-12-22 15:50:00|13867.6|13827.6|13858.4|13834.4|13877.6|13838.5|13852.5|13811.6|2
1640188500000|2021-12-22 15:55:00|13868.6|13844.6|13894|13854|13894|13858.8|13868.2|13823.9|9
1640188800000|2021-12-22 16:00:00|13916.8|13856.8|13930.1|13890.1|13937.9|13899.1|13916.8|13856.8|12
1640189100000|2021-12-22 16:05:00|13941.1|13881.1|13945.1|13905.1|13949.2|13905.1|13940.1|13881.1|3
1640189400000|2021-12-22 16:10:00|13938|13914|13953|13913|13967.4|13915.8|13938|13899.7|11
1640189700000|2021-12-22 16:15:00|13955.1|13915.1|13947.5|13907.5|13960.2|13915.1|13945|13897.7|5
1640190000000|2021-12-22 16:20:00|13949.5|13909.5|13947.9|13907.9|13950|13913.4|13934.9|13905.9|3
1640190300000|2021-12-22 16:25:00|13936.7|13912.7|13931.9|13871.9|13949.4|13912.7|13931.9|13871.9|9
1640190600000|2021-12-22 16:30:00|13933.9|13873.9|13914.1|13874.1|13934.8|13883.9|13913.7|13872.8|2
1640190900000|2021-12-22 16:35:00|13927.8|13867.8|13926.3|13866.3|13934.8|13874.8|13926.3|13866.3|6
1640191200000|2021-12-22 16:40:00|13928.8|13868.8|13921.5|13881.5|13931.3|13881.5|13916.5|13868.8|0
1640191500000|2021-12-22 16:45:00|13914.4|13890.4|13914.4|13890.4|13921.5|13890.4|13912.3|13881.5|3
1640191800000|2021-12-22 16:50:00|13921.5|13881.5|13936.4|13896.4|13936.4|13900.8|13914.4|13872.4|5
1640192100000|2021-12-22 16:55:00|13928|13904|13958.4|13934.4|13975|13934.4|13927.5|13903.5|15
1640192400000|2021-12-22 17:00:00|13954.3|13930.3|13981.8|13921.8|13981.8|13934.8|13954.3|13920.4|12
1640192700000|2021-12-22 17:05:00|13982.3|13922.3|13982.2|13922.2|13982.3|13922.3|13982.2|13922.2|0
1640193000000|2021-12-22 17:10:00|13980.2|13920.2|13982.2|13922.2|13982.2|13922.2|13974|13914|0
1640193300000|2021-12-22 17:15:00|13982.6|13922.6|13982.6|13922.6|13982.6|13922.6|13980.5|13920.5|0
1640193600000|2021-12-22 17:20:00|13979.4|13919.4|13975.3|13915.3|13987.5|13927.5|13975.3|13915.3|1
1640193900000|2021-12-22 17:25:00|13971.2|13911.2|13985.4|13925.4|13985.5|13925.5|13971.2|13911.2|0
1640194200000|2021-12-22 17:30:00|13987.5|13927.5|14023.1|13999.1|14026.5|13999.1|13975.8|13926.1|4
1640194500000|2021-12-22 17:35:00|14034.7|13994.7|14032.6|13992.6|14045.4|14007.2|14027.2|13983.3|7
1640194800000|2021-12-22 17:40:00|14035.1|13975.1|14032.3|13972.3|14046.5|13986.5|14006|13955.6|10
1640195100000|2021-12-22 17:45:00|14034.4|13974.4|14042.5|13982.5|14044.8|13984.8|14016.4|13968.2|1
1640195400000|2021-12-22 17:50:00|14040.5|13980.5|14043.6|13983.6|14043.7|13983.7|14031.4|13971.4|0
1640195700000|2021-12-22 17:55:00|14046.1|13986.1|14041.5|13981.5|14046.1|13986.1|14033.4|13973.4|1
1640196000000|2021-12-22 18:00:00|14037.4|13977.4|14030.8|13970.8|14037.4|13977.4|14030.8|13970.8|0
1640196300000|2021-12-22 18:05:00|14024.7|13964.7|14043|13983|14043|13983|14024.6|13964.6|0
1640196600000|2021-12-22 18:10:00|14041|13981|14040.5|13980.5|14048|13992.8|14030.3|13970.3|1
1640196900000|2021-12-22 18:15:00|14022.1|13962.1|14026.6|13966.6|14026.6|13966.6|14020|13960|0
1640197200000|2021-12-22 18:20:00|14044.5|13984.5|14047|13987|14051.6|13991.6|14044.5|13984.5|0
1640197500000|2021-12-22 18:25:00|14049|13989|14064.9|14004.9|14077.4|14037.2|14031.2|13987|12
1640197800000|2021-12-22 18:30:00|14062.8|14002.8|14066.9|14006.9|14076.5|14016.5|14058.3|13998.3|1
1640198100000|2021-12-22 18:35:00|14068.2|14008.2|14065.9|14005.9|14076.9|14016.9|14059.3|13999.3|2
1640198400000|2021-12-22 18:40:00|14068.6|14008.6|14073.1|14013.1|14073.1|14013.1|14066.6|14006.6|0
1640198700000|2021-12-22 18:45:00|14075.6|14015.6|14069.7|14009.7|14084|14024|14066.1|14006.1|1
1640199000000|2021-12-22 18:50:00|14072.2|14012.2|14078.3|14018.3|14078.3|14018.3|14062.6|14002.6|0
1640199300000|2021-12-22 18:55:00|14078.7|14018.7|14091.7|14031.7|14094.9|14034.9|14075.8|14015.8|3
1640264400000|2021-12-23 13:00:00|14017.8|13957.8|14033.6|13973.6|14043.6|13983.6|14000.7|13940.7|8
1640264700000|2021-12-23 13:05:00|14037.7|13977.7|14016.4|13956.4|14045.6|13985.6|13993|13955.2|39
1640265000000|2021-12-23 13:10:00|14016.8|13956.8|13953.1|13929.1|14016.8|13956.8|13938.2|13878.2|2
1640265300000|2021-12-23 13:15:00|13951|13927|13974|13914|13978.2|13927|13926.1|13889.1|4
1640265600000|2021-12-23 13:20:00|13973.2|13913.2|13994.4|13934.4|13994.4|13934.4|13945.1|13907.8|14
1640265900000|2021-12-23 13:25:00|14002.7|13942.7|14002.2|13942.2|14007.2|13947.2|13999.7|13939.7|0
1640266200000|2021-12-23 13:30:00|13982.5|13958.5|13989.2|13949.2|14002.2|13958.5|13965.8|13927.6|11
1640266500000|2021-12-23 13:35:00|13987.2|13947.2|13977.9|13953.9|13987.2|13953.9|13969.6|13938.8|0
1640266800000|2021-12-23 13:40:00|13979.9|13955.9|13979.9|13955.9|13979.9|13955.9|13979.5|13955.5|1
1640267100000|2021-12-23 13:45:00|13986.1|13962.1|13969.4|13945.4|13986.1|13962.1|13969.4|13945.4|2
1640267400000|2021-12-23 13:50:00|13967.4|13943.4|13960.7|13936.7|13967.4|13943.4|13960.7|13936.7|8
1640267700000|2021-12-23 13:55:00|13967.8|13927.8|13949.5|13909.5|13977.4|13927.8|13949.5|13909.5|5
1640268000000|2021-12-23 14:00:00|13949.4|13909.4|13950.2|13890.2|13950.2|13914.5|13931.4|13888.2|1
1640268300000|2021-12-23 14:05:00|13939.8|13899.8|13929.8|13869.8|13940.2|13899.8|13929.8|13869.8|3
1640268600000|2021-12-23 14:10:00|13929.3|13869.3|13911.3|13851.3|13929.3|13884|13831.4|13771.4|58
1640268900000|2021-12-23 14:15:00|13909.2|13849.2|13913.4|13853.4|13913.4|13853.4|13905.1|13845.1|0
1640269200000|2021-12-23 14:20:00|13915.4|13855.4|13930|13870|13930|13870|13915.4|13855.4|1
1640269500000|2021-12-23 14:25:00|13929.9|13869.9|13977.9|13917.9|13977.9|13917.9|13929.9|13869.9|0
1640269800000|2021-12-23 14:30:00|13978.3|13918.3|13980.3|13920.3|13980.8|13920.8|13978.3|13918.3|0
1640270100000|2021-12-23 14:35:00|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|13980.7|13920.7|0
1640270400000|2021-12-23 14:40:00|||||||||1
1640270700000|2021-12-23 14:45:00|13979|13919|13978.1|13918.1|13979.4|13919.4|13978.1|13918.1|1
1640271000000|2021-12-23 14:50:00|13978.5|13918.5|13977.2|13917.2|13978.5|13918.5|13977.2|13917.2|0
1640271600000|2021-12-23 15:00:00|13983.4|13923.4|13983.8|13923.8|13988|13937.6|13925.8|13900|23
1640271900000|2021-12-23 15:05:00|13977.2|13917.2|13982.9|13922.9|13993.4|13938.8|13948.3|13908.8|16
1640272200000|2021-12-23 15:10:00|13978.4|13918.4|13971.2|13911.2|13982.9|13922.9|13971.2|13911.2|0
1640272500000|2021-12-23 15:15:00|13970.8|13910.8|13970.4|13910.4|13972.9|13912.9|13962.9|13902.9|0
1640272800000|2021-12-23 15:20:00|13970.3|13910.3|13962|13902|13972.8|13912.8|13960.3|13900.3|2
1640273100000|2021-12-23 15:25:00|13964|13904|13966.9|13906.9|13966.9|13906.9|13962.4|13902.4|0
1640273400000|2021-12-23 15:30:00|13962.8|13902.8|13966.9|13906.9|13969|13928.7|13946|13901.5|10
1640273700000|2021-12-23 15:35:00|13964.8|13904.8|13963.5|13903.5|13964.8|13904.8|13956.4|13896.4|0
1640274000000|2021-12-23 15:40:00|13969.8|13909.8|13962.2|13902.2|13970.6|13910.6|13960.2|13900.2|0
1640274300000|2021-12-23 15:45:00|13968.5|13908.5|13996.3|13956.3|13996.4|13956.4|13968.5|13908.5|1
1640274600000|2021-12-23 15:50:00|13994.3|13954.3|14024.6|13964.6|14028|13968|13994.3|13946.3|14
1640274900000|2021-12-23 15:55:00|14023.8|13963.8|14031.7|13971.7|14032.1|13985.5|14004.1|13962.5|5
1640275200000|2021-12-23 16:00:00|14028.3|13968.3|14026.2|13966.2|14028.3|13968.3|14026.2|13966.2|0
1640275500000|2021-12-23 16:05:00|14028.3|13968.3|14016.6|13956.6|14028.3|13968.3|14016.6|13956.6|0
1640275800000|2021-12-23 16:10:00|14017|13957|14020.7|13960.7|14021.6|13961.6|14014.5|13954.5|0
1640276100000|2021-12-23 16:15:00|14019.9|13959.9|14006.5|13946.5|14019.9|13972|13986.8|13946.5|5
1640276400000|2021-12-23 16:20:00|13996.1|13956.1|13992.2|13968.2|14012.7|13968.2|13984.7|13944.4|0
1640276700000|2021-12-23 16:25:00|13990.1|13966.1|13984.7|13960.7|13997.7|13968.2|13981.8|13957.7|10
1640277000000|2021-12-23 16:30:00|13984.2|13960.2|13967.1|13943.1|13999.3|13960.2|13967.1|13939.3|5
1640277300000|2021-12-23 16:35:00|13962.5|13938.5|13978|13938|13978|13945.6|13960|13935.5|0
1640277600000|2021-12-23 16:40:00|13977.9|13937.9|13952.9|13928.9|13988.4|13947.6|13946.6|13922.6|2
1640277900000|2021-12-23 16:45:00|13946.6|13922.6|13996.2|13936.2|13996.2|13949.7|13939.5|13913.8|4
1640278200000|2021-12-23 16:50:00|13996.7|13936.7|13998.7|13938.7|13999.1|13939.1|13996.6|13936.6|10
1640278500000|2021-12-23 16:55:00|13987.4|13947.4|13987.4|13947.4|13987.4|13947.4|13987.4|13947.4|0
1640278800000|2021-12-23 17:00:00|13980.2|13956.2|13979|13955|13980.2|13956.2|13976.1|13952.1|1
1640279100000|2021-12-23 17:05:00|13978.9|13954.9|13990.7|13950.7|13990.7|13957|13978.9|13950.3|3
1640279400000|2021-12-23 17:10:00|13990.6|13950.6|13965.2|13941.2|13990.6|13957|13954.7|13930.7|13
1640279700000|2021-12-23 17:15:00|13954.7|13930.7|13959.7|13935.7|13971.5|13939.1|13947.6|13911.5|16
1640280000000|2021-12-23 17:20:00|13972.2|13948.2|13990.9|13966.9|13990.9|13966.9|13970.1|13946.1|1
1640280300000|2021-12-23 17:25:00|13986.3|13962.3|13991.7|13967.7|14008.5|13967.7|13986.3|13948.1|7
1640280600000|2021-12-23 17:30:00|14003.9|13943.9|13987.1|13963.1|14003.9|13967.3|13987.1|13942.6|5
1640280900000|2021-12-23 17:35:00|13987.5|13963.5|13942.1|13882.1|13987.5|13963.5|13939.2|13879.2|10
1640281200000|2021-12-23 17:40:00|13942|13882|13941.6|13881.6|13942|13882|13941.6|13881.6|0
1640281500000|2021-12-23 17:45:00|13942|13882|13943.7|13903.7|13946.2|13903.7|13937.4|13882|1
1640281800000|2021-12-23 17:50:00|13931.1|13907.1|13954.1|13914.1|13954.1|13914.1|13931.1|13907.1|0
1640282100000|2021-12-23 17:55:00|13952|13912|13951.9|13911.9|13954.1|13914.1|13951.9|13911.9|0
1640282700000|2021-12-23 18:05:00|13949.8|13909.8|13956|13916|13956|13916|13947.7|13907.7|0
1640283000000|2021-12-23 18:10:00|13941.4|13901.4|13928|13904|13941.4|13906.9|13928|13901.4|0
1640283300000|2021-12-23 18:15:00|13932.7|13892.7|13895.1|13835.1|13932.7|13892.7|13880.1|13820.1|7
1640283600000|2021-12-23 18:20:00|13895.9|13835.9|13933.8|13893.8|13940.9|13893.8|13894.7|13834.7|0
1640283900000|2021-12-23 18:25:00|13942.2|13902.2|13922.9|13882.9|13944.7|13904.7|13912|13882.9|4
1640284200000|2021-12-23 18:30:00|13910.4|13870.4|13896.6|13872.6|13931.3|13872.6|13896.6|13841.3|5
1640284500000|2021-12-23 18:35:00|13913.3|13853.3|13897|13837|13927.9|13870.5|13892.4|13837|8
1640284800000|2021-12-23 18:40:00|13903.2|13843.2|13886.5|13846.5|13903.2|13861.1|13882.3|13842.3|0
1640285100000|2021-12-23 18:45:00|13882.3|13842.3|13871.8|13831.8|13886.5|13846.5|13871.8|13831.8|0
1640285400000|2021-12-23 18:50:00|13874.4|13814.4|13871.8|13811.8|13878.1|13818.1|13867.6|13807.6|1
1640285700000|2021-12-23 18:55:00|13873.8|13813.8|13842.5|13782.5|13873.8|13813.8|13842.5|13782.5|3
1640610000000|2021-12-27 13:00:00|13817.6|13793.6|13810.8|13750.8|13839.9|13793.6|13742.2|13711.4|22
1640610300000|2021-12-27 13:05:00|13813.9|13753.9|13816.2|13756.2|13816.2|13756.2|13803.1|13743.1|0
1640610600000|2021-12-27 13:10:00|13816.1|13756.1|13819.3|13759.3|13826.6|13779.2|13796.5|13752.1|24
1640610900000|2021-12-27 13:15:00|13816.7|13756.7|13809.4|13769.4|13823.2|13779.5|13801.5|13756.7|13
1640611200000|2021-12-27 13:20:00|13802.7|13762.7|13806.8|13746.8|13809.9|13765.4|13776.2|13735|14
1640611500000|2021-12-27 13:25:00|13795.6|13735.6|13821.3|13761.3|13821.6|13777.1|13793.3|13733.3|17
1640611800000|2021-12-27 13:30:00|13821|13761|13838.7|13778.7|13838.7|13778.7|13820.8|13760.8|4
1640612100000|2021-12-27 13:35:00|13852.4|13792.4|13876.8|13816.8|13877.4|13817.4|13832.8|13792.4|6
1640612400000|2021-12-27 13:40:00|13876.3|13816.3|13954.7|13894.7|13954.7|13894.7|13858.9|13798.9|4
1640612700000|2021-12-27 13:45:00|13945.8|13905.8|13942.7|13882.7|13955|13905.8|13941|13881|4
1640613000000|2021-12-27 13:50:00|13947.2|13887.2|13953.9|13913.9|13953.9|13913.9|13944.7|13887.2|4
1640613300000|2021-12-27 13:55:00|13968.3|13908.3|13951.4|13911.4|13968.3|13913.9|13951.4|13903.4|4
1640613600000|2021-12-27 14:00:00|13960.9|13900.9|13960.9|13900.9|13960.9|13900.9|13960.9|13900.9|4
1640613900000|2021-12-27 14:05:00|13958.6|13898.6|13947.8|13907.8|13958.6|13908.1|13947.8|13898.6|4
1640614200000|2021-12-27 14:10:00|13939.6|13915.6|13924.8|13884.8|13942.1|13918.1|13924.8|13884.8|14
1640614500000|2021-12-27 14:15:00|13924.5|13884.5|13920|13880|13924.5|13884.5|13920|13880|5
1640614800000|2021-12-27 14:20:00|13922.3|13882.3|13922|13882|13922.3|13882.3|13920|13880|4
1640615100000|2021-12-27 14:25:00|13919.7|13879.7|13940.2|13900.2|13951.7|13908.4|13911.9|13864.7|3
1640615400000|2021-12-27 14:30:00|13931.7|13907.7|13926|13866|13948.6|13907.7|13900.2|13858.4|4
1640615700000|2021-12-27 14:35:00|13928.3|13868.3|13925.7|13865.7|13932.5|13872.5|13925.7|13865.7|4
1640616000000|2021-12-27 14:40:00|13924.7|13864.7|13918|13858|13924.7|13864.7|13918|13858|4
1640616300000|2021-12-27 14:45:00|13919.2|13859.2|13931.8|13871.8|13931.8|13878.5|13918.5|13859.2|11
1640616600000|2021-12-27 14:50:00|13934.3|13874.3|13955.8|13895.8|13955.8|13895.8|13921.2|13874.3|5
1640616900000|2021-12-27 14:55:00|13956|13896|13958.2|13898.2|13960|13900|13956|13896|2
1640617200000|2021-12-27 15:00:00|13953.7|13893.7|13947|13887|13953.7|13905.5|13941|13887|3
1640617500000|2021-12-27 15:05:00|13946.7|13886.7|13942.4|13882.4|13946.7|13902.4|13926.2|13882.4|0
1640617800000|2021-12-27 15:10:00|13942.1|13882.1|13913.6|13853.6|13942.1|13882.1|13894|13834|1
1640618100000|2021-12-27 15:15:00|13922.6|13862.6|13914.2|13874.2|13922.6|13885.5|13896.1|13862.1|7
1640618400000|2021-12-27 15:20:00|13916.5|13876.5|13921|13881|13923|13892|13914.2|13874.2|3
1640618700000|2021-12-27 15:25:00|13920.7|13880.7|13903.4|13863.4|13920.7|13886.2|13895.7|13863.4|5
1640619000000|2021-12-27 15:30:00|13905.7|13865.7|13919.6|13859.6|13919.7|13876.4|13900.4|13859.6|1
1640619300000|2021-12-27 15:35:00|13900.4|13876.4|13918.4|13858.4|13919.9|13876.4|13900.1|13858.4|3
1640619600000|2021-12-27 15:40:00|13918.6|13858.6|13923.1|13863.1|13923.1|13863.1|13918.6|13858.6|0
1640619900000|2021-12-27 15:45:00|13923.3|13863.3|13924.8|13900.8|13930.6|13900.8|13915.1|13863.3|6
1640620200000|2021-12-27 15:50:00|13922.6|13898.6|13924.8|13900.8|13933.1|13906.1|13922.6|13893.1|2
1640620500000|2021-12-27 15:55:00|13933.1|13893.1|13934.5|13874.5|13934.5|13900.8|13924.8|13874.5|1
1640620800000|2021-12-27 16:00:00|13932|13872|13935.7|13875.7|13936|13876|13931.5|13871.5|1
1640621100000|2021-12-27 16:05:00|13936|13876|13938.2|13878.2|13938.2|13878.2|13936|13876|1
1640621400000|2021-12-27 16:10:00|13940.5|13880.5|13944.4|13884.4|13947.7|13894.7|13934.7|13880.5|0
1640621700000|2021-12-27 16:15:00|13948.9|13888.9|13939.1|13879.1|13948.9|13905.6|13922.1|13879.1|10
1640622000000|2021-12-27 16:20:00|13928.5|13888.5|13930.7|13890.7|13930.8|13894|13917.8|13886.3|2
1640622300000|2021-12-27 16:25:00|13915.8|13891.8|13911.5|13871.5|13926.3|13894|13911.5|13866.3|2
1640622600000|2021-12-27 16:30:00|||||||||1
1640622900000|2021-12-27 16:35:00|13904|13880|13852.3|13792.3|13909.2|13884.5|13817.3|13777.3|5
1640623200000|2021-12-27 16:40:00|13859.1|13799.1|13905.3|13845.3|13905.3|13845.3|13859.1|13799.1|0
1640623500000|2021-12-27 16:45:00|13904.8|13844.8|13907.7|13847.7|13913.3|13853.3|13899.5|13839.5|2
1640624100000|2021-12-27 16:55:00|13908|13848|13919.9|13859.9|13922.2|13862.2|13908|13848|0
1640624400000|2021-12-27 17:00:00|13920.2|13860.2|13916.6|13876.6|13927.4|13884.4|13899.1|13858.2|4
1640624700000|2021-12-27 17:05:00|13925.6|13885.6|13925.4|13885.4|13925.6|13885.6|13925.4|13885.4|3
1640625000000|2021-12-27 17:10:00|13916.9|13892.9|13895.4|13835.4|13929.5|13892.9|13890.6|13833.9|10
1640625300000|2021-12-27 17:15:00|13892.9|13832.9|13852.9|13812.9|13901.9|13841.9|13821.9|13783.6|10
1640625600000|2021-12-27 17:20:00|13845.4|13821.4|13869.4|13809.4|13871.4|13821.6|13845.4|13808.7|1
1640625900000|2021-12-27 17:25:00|13873.9|13813.9|13896.8|13836.8|13905.8|13845.8|13873.9|13813.9|4
1640626200000|2021-12-27 17:30:00|13896.5|13836.5|13899|13839|13901.1|13841.1|13892.8|13832.8|9
1640626500000|2021-12-27 17:35:00|13884.5|13844.5|13904.4|13844.4|13922.2|13862.2|13884.5|13834|6
1640626800000|2021-12-27 17:40:00|13904.7|13844.7|13910.4|13850.4|13911.7|13851.7|13902.2|13842.2|0
1640627100000|2021-12-27 17:45:00|13910.7|13850.7|13997|13937|13997|13937|13905.2|13850.7|11
1640627400000|2021-12-27 17:50:00|13997.3|13937.3|13994.8|13934.8|13999.5|13939.5|13994.5|13934.5|0
1640627700000|2021-12-27 17:55:00|13994.5|13934.5|13978.8|13918.8|13994.8|13934.8|13977.8|13917.8|0
1640628000000|2021-12-27 18:00:00|13976.5|13916.5|14006.1|13946.1|14006.8|13946.8|13975.3|13915.3|6
1640628300000|2021-12-27 18:05:00|14008.3|13948.3|14017.3|13957.3|14019.6|13959.6|14008.3|13948.3|0
1640628600000|2021-12-27 18:10:00|14012.8|13952.8|13967.6|13907.6|14019.4|13959.4|13963.1|13903.1|0
1640628900000|2021-12-27 18:15:00|13969.8|13909.8|13985.6|13925.6|13990.1|13930.1|13969.8|13909.8|0
1640629200000|2021-12-27 18:20:00|13984.8|13924.8|14014|13954|14014|13954|13984.8|13924.8|4
1640629500000|2021-12-27 18:25:00|14014.3|13954.3|14021.5|13961.5|14026.3|13966.3|14014.3|13954.3|2
1640629800000|2021-12-27 18:30:00|14019.3|13959.3|14014.7|13954.7|14019.3|13959.3|14014.7|13954.7|0
1640630100000|2021-12-27 18:35:00|14014.2|13954.2|13947.5|13923.5|14014.2|13954.2|13947.5|13915.7|2
1640630400000|2021-12-27 18:40:00|13990.3|13930.3|14013|13953|14013|13953|13990.3|13930.3|3
1640630700000|2021-12-27 18:45:00|14015.3|13955.3|14006|13946|14015.3|13955.3|14004|13944|0
1640631000000|2021-12-27 18:50:00|14001.3|13941.3|14000.3|13940.3|14006|13946|13978.3|13918.3|3
1640631300000|2021-12-27 18:55:00|14009.3|13949.3|13988.5|13928.5|14009.3|13949.3|13984.5|13924.5|3
1640696400000|2021-12-28 13:00:00|14017.1|13957.1|14055.2|14031.2|14064.6|14036.2|13991.6|13954.8|13
1640696700000|2021-12-28 13:05:00|14063.4|14023.4|14068.2|14008.2|14085.7|14049.8|14050.2|14008.2|6
1640697000000|2021-12-28 13:10:00|14065.7|14025.7|14080.7|14020.7|14090.7|14040.4|14035.7|13975.7|0
1640697300000|2021-12-28 13:15:00|14063.2|14023.2|14078.2|14018.2|14088.2|14046.2|14055.6|14018.2|2
1640697600000|2021-12-28 13:20:00|14061|14037|14075.2|14051.2|14078.4|14051.2|14061|14037|0
1640697900000|2021-12-28 13:25:00|14082.9|14042.9|14060.2|14036.2|14082.9|14042.9|14060.2|14020.7|0
1640698200000|2021-12-28 13:30:00|14075.7|14035.7|14080.7|14020.7|14082.5|14048.9|14067.9|14020.7|1
1640698500000|2021-12-28 13:35:00|14078.9|14018.9|14060.2|14036.2|14078.9|14036.2|14045.7|13985.7|0
1640698800000|2021-12-28 13:40:00|14059.9|14035.9|14050.2|14026.2|14059.9|14035.9|14049.5|14025.5|1
1640699100000|2021-12-28 13:45:00|14063.2|14023.2|14059.3|14035.3|14065.7|14036.2|14057.9|14023.2|8
1640699400000|2021-12-28 13:50:00|14059.1|14035.1|14068.5|14008.5|14076|14035.1|14058.8|14008.5|33
1640699700000|2021-12-28 13:55:00|14068|14008|14049.4|14025.4|14068|14027.9|14049.4|14008|1
1640700000000|2021-12-28 14:00:00|14059.9|14019.9|14056.9|14032.9|14059.9|14032.9|14052.1|14019.9|3
1640700300000|2021-12-28 14:05:00|14057.5|14033.5|14064.9|14004.9|14075.1|14042.9|14054.4|14003|6
1640700600000|2021-12-28 14:10:00|14065.5|14005.5|14068|14008|14070.5|14010.5|14065.5|14005.5|4
1640700900000|2021-12-28 14:15:00|14065.8|14005.8|14070.3|14010.3|14070.3|14010.3|14065.8|14005.8|1
1640701200000|2021-12-28 14:20:00|14067.8|14007.8|14065.5|14005.5|14070.3|14010.3|14065.3|14005.3|11
1640701500000|2021-12-28 14:25:00|14075.3|14015.3|14075.3|14015.3|14075.3|14015.3|14075.3|14015.3|0
1640701800000|2021-12-28 14:30:00|14059.3|14035.3|14081.9|14021.9|14083.6|14039.4|14059.3|14019.5|5
1640702100000|2021-12-28 14:35:00|14086.9|14026.9|14096.9|14036.9|14096.9|14036.9|14086.9|14026.9|0
1640702400000|2021-12-28 14:40:00|14070.2|14030.2|14080.1|14020.1|14083|14045.5|14051.5|14019.9|8
1640702700000|2021-12-28 14:45:00|14077.6|14017.6|14072.6|14012.6|14077.6|14017.6|14072.6|14012.6|0
1640703000000|2021-12-28 14:50:00|14070.1|14010.1|14062.8|14002.8|14072.6|14012.6|14043|13983|1
1640703300000|2021-12-28 14:55:00|14065.3|14005.3|14060.3|14000.3|14065.3|14005.3|14060.3|14000.3|0
1640703600000|2021-12-28 15:00:00|14059.5|13999.5|14088.3|14028.3|14088.3|14028.3|14043|13983|3
1640703900000|2021-12-28 15:05:00|14090.8|14030.8|14074.6|14014.6|14091.2|14031.2|14066.2|14006.2|1
1640704200000|2021-12-28 15:10:00|14073.9|14013.9|14080.4|14020.4|14106.6|14046.6|14071.6|14011.6|0
1640704500000|2021-12-28 15:15:00|14080.7|14020.7|14099.3|14039.3|14099.3|14053.4|14077.4|14020.7|1
1640704800000|2021-12-28 15:20:00|14096.3|14036.3|14082.2|14058.2|14103.4|14058.2|14075.4|14036.3|10
1640705100000|2021-12-28 15:25:00|14082.7|14058.7|14080.4|14056.4|14091.3|14058.7|14075.8|14046.5|1
1640705400000|2021-12-28 15:30:00|14082.7|14058.7|14088.4|14028.4|14090.7|14058.7|14082.7|14026.1|1
1640705700000|2021-12-28 15:35:00|14078.2|14038.2|14020.5|13960.5|14078.2|14038.2|14020.5|13960.5|11
1640706000000|2021-12-28 15:40:00|14029.7|13969.7|14031.4|13971.4|14031.4|13979.4|14019.4|13969|1
1640706300000|2021-12-28 15:45:00|14042.8|13982.8|14000.7|13940.7|14060.3|14006.8|14000.7|13940.7|2
1640706600000|2021-12-28 15:50:00|13998.4|13938.4|14009.3|13949.3|14021.4|13961.4|13934.7|13902.5|8
1640706900000|2021-12-28 15:55:00|13983.3|13923.3|14009.5|13949.5|14009.5|13949.5|13983.3|13923.3|0
1640707200000|2021-12-28 16:00:00|14009.3|13949.3|14008.9|13948.9|14009.3|13949.3|14008.9|13948.9|0
1640707500000|2021-12-28 16:05:00|14009.5|13949.5|13989.3|13929.3|14016.4|13956.4|13989.3|13929.3|0
1640707800000|2021-12-28 16:10:00|13984.3|13924.3|13961.8|13901.8|13984.3|13924.3|13961.8|13901.8|0
1640708100000|2021-12-28 16:15:00|13967|13907|13988.1|13928.1|13988.1|13928.1|13967|13907|0
1640708400000|2021-12-28 16:20:00|13988.5|13928.5|13980.1|13920.1|14012.4|13952.4|13975.6|13915.6|0
1640708700000|2021-12-28 16:25:00|13977.9|13917.9|13978.1|13918.1|13978.1|13918.1|13977.9|13917.9|0
1640709300000|2021-12-28 16:35:00|13973.1|13913.1|13980.4|13920.4|13980.4|13920.4|13963.1|13903.1|0
1640709600000|2021-12-28 16:40:00|13980.6|13920.6|13980.4|13920.4|13980.6|13920.6|13980.4|13920.4|0
1640709900000|2021-12-28 16:45:00|13980.3|13920.3|14014.6|13974.6|14019.9|13989|13980.3|13920.3|2
1640710200000|2021-12-28 16:50:00|14044.3|14004.3|14032.8|13972.8|14046.6|14006.6|14014.3|13972.6|1
1640710500000|2021-12-28 16:55:00|14028.3|13968.3|14032.8|13992.8|14032.8|13992.8|14019.1|13968.3|0
1640710800000|2021-12-28 17:00:00|14043.5|13983.5|14068.3|14008.3|14068.3|14008.3|14043.5|13983.5|5
1640711100000|2021-12-28 17:05:00|14073.3|14013.3|14076|14016|14076|14016|14073.3|14013.3|0
1640711700000|2021-12-28 17:15:00|14078.3|14018.3|14073.7|14013.7|14080.8|14020.8|14066.4|14006.4|0
1640712000000|2021-12-28 17:20:00|14076|14016|14070.2|14046.2|14079.7|14046.2|14060.2|14016|2
1640712300000|2021-12-28 17:25:00|14067.7|14043.7|14089.6|14029.6|14091.3|14043.7|14067.7|14023.8|4
1640712600000|2021-12-28 17:30:00|14089.8|14029.8|14088.8|14028.8|14093.4|14042.2|14082.2|14027.6|2
1640712900000|2021-12-28 17:35:00|14087.8|14027.8|14099.1|14039.1|14099.1|14039.1|14087.8|14027.8|3
1640713200000|2021-12-28 17:40:00|14103.7|14043.7|14097.1|14037.1|14103.7|14047.8|14087.8|14037.1|0
1640713500000|2021-12-28 17:45:00|14083.4|14023.4|14069.8|14009.8|14083.4|14025.1|14037.4|14009.8|10
1640713800000|2021-12-28 17:50:00|14067.3|14007.3|14070|14010|14075|14015|14062.3|14002.3|0
1640714100000|2021-12-28 17:55:00|14070.3|14010.3|14074.8|14014.8|14079.8|14019.8|14070.3|14010.3|0
1640714400000|2021-12-28 18:00:00|14074.6|14014.6|14079.8|14019.8|14095|14035|14054.6|13994.6|1
1640714700000|2021-12-28 18:05:00|14079.6|14019.6|14084.6|14024.6|14087.1|14027.1|14074.8|14014.8|0
1640715000000|2021-12-28 18:10:00|14084.8|14024.8|14067.5|14007.5|14087.1|14027.1|14059.6|13999.6|0
1640715300000|2021-12-28 18:15:00|14044.5|14020.5|14059.6|13999.6|14071.5|14020.5|14037|13990.5|12
1640715600000|2021-12-28 18:20:00|14057.3|13997.3|14066.3|14006.3|14069.2|14009.2|14056.9|13996.9|0
1640715900000|2021-12-28 18:25:00|14084|14024|14063.6|14003.6|14084|14024|13988.8|13928.8|1
1640716200000|2021-12-28 18:30:00|14006.4|13982.4|13999|13939|14061.1|14001.1|13984|13924|5
1640716500000|2021-12-28 18:35:00|13984.6|13924.6|13955.7|13895.7|13990.9|13930.9|13948.8|13888.8|1
1640716800000|2021-12-28 18:40:00|13955.5|13895.5|13892.3|13832.3|13955.7|13895.7|13856.2|13824.2|8
1640717100000|2021-12-28 18:45:00|13889.8|13829.8|13872.1|13812.1|13897.3|13839.2|13840.3|13792.3|4
1640717400000|2021-12-28 18:50:00|13867.5|13807.5|13918.3|13858.3|13922.9|13862.9|13867.1|13807.1|0
1640717700000|2021-12-28 18:55:00|13915.8|13855.8|13899.8|13839.8|13915.8|13855.8|13899.6|13839.6|2
1640782800000|2021-12-29 13:00:00|13957.1|13897.1|13948.2|13908.2|13968.9|13921.6|13923|13863|8
1640783100000|2021-12-29 13:05:00|13958|13898|13973|13913|13977.7|13917.7|13958|13898|0
1640783400000|2021-12-29 13:10:00|13977.8|13917.8|13966.1|13906.1|13982.7|13922.7|13966.1|13906.1|0
1640783700000|2021-12-29 13:15:00|13963.7|13903.7|13959.1|13899.1|13963.7|13903.7|13959.1|13899.1|0
1640784000000|2021-12-29 13:20:00|13958.4|13898.4|13958.6|13898.6|13960.9|13900.9|13958.4|13898.4|1
1640784300000|2021-12-29 13:25:00|13938.9|13878.9|13907.5|13847.5|13939.1|13879.1|13905|13845|0
1640784600000|2021-12-29 13:30:00|13915|13855|13897|13837|13916.6|13856.6|13890.4|13830.4|0
1640784900000|2021-12-29 13:35:00|13897.9|13837.9|13870.5|13810.5|13914.3|13854.3|13870.5|13810.5|0
1640785200000|2021-12-29 13:40:00|13872.9|13812.9|13877.9|13817.9|13890.4|13830.4|13872.9|13812.9|2
1640785500000|2021-12-29 13:45:00|13875.4|13815.4|13850.2|13790.2|13875.4|13815.4|13847.9|13787.9|0
1640785800000|2021-12-29 13:50:00|13850.4|13790.4|13780.7|13720.7|13852.9|13792.9|13770.9|13710.9|0
1640786100000|2021-12-29 13:55:00|13771.4|13711.4|13771.4|13711.4|13771.4|13711.4|13771.4|13711.4|0
1640786400000|2021-12-29 14:00:00|13776.1|13716.1|13766.1|13706.1|13778.4|13718.4|13766.1|13706.1|0
1640786700000|2021-12-29 14:05:00|13763.8|13703.8|13778|13718|13778|13718|13763.7|13703.7|0
1640787000000|2021-12-29 14:10:00|13782.7|13722.7|13763.2|13703.2|13782.7|13722.7|13763.2|13703.2|0
1640787300000|2021-12-29 14:15:00|13765.5|13705.5|13765.5|13705.5|13765.5|13705.5|13765.5|13705.5|0
1640787600000|2021-12-29 14:20:00|13760.4|13700.4|13734.5|13674.5|13760.4|13700.4|13734.5|13674.5|0
1640787900000|2021-12-29 14:25:00|13734.6|13674.6|13768.6|13708.6|13768.6|13708.6|13734.6|13674.6|0
1640788200000|2021-12-29 14:30:00|13773.4|13713.4|13804.5|13744.5|13823.8|13787.1|13773.4|13713.4|3
1640788500000|2021-12-29 14:35:00|13804.7|13744.7|13812.6|13752.6|13812.6|13752.6|13804.7|13744.7|2
1640788800000|2021-12-29 14:40:00|13820.1|13760.1|13772.3|13712.3|13820.1|13760.1|13771.5|13711.5|21
1640789100000|2021-12-29 14:45:00|13772.4|13712.4|13762.9|13722.9|13775.1|13725.3|13762.9|13712.4|1
1640789400000|2021-12-29 14:50:00|13783.8|13743.8|13783.8|13743.8|13783.8|13743.8|13783.8|13743.8|1
1640789700000|2021-12-29 14:55:00|13774.5|13734.5|13774.5|13734.5|13774.5|13734.5|13774.5|13734.5|0
1640790000000|2021-12-29 15:00:00|13765.2|13725.2|13755.8|13715.8|13765.2|13725.2|13739.5|13699.5|0
1640790300000|2021-12-29 15:05:00|13758.1|13718.1|13766.8|13706.8|13766.8|13721.1|13745.1|13701.8|0
1640790600000|2021-12-29 15:10:00|13764.5|13704.5|13735.6|13675.6|13766.8|13706.8|13735.5|13675.5|15
1640790900000|2021-12-29 15:15:00|13738|13678|13724.2|13664.2|13762.1|13702.1|13724.2|13664.2|3
1640791200000|2021-12-29 15:20:00|13724.7|13664.7|13749|13689|13749|13689|13724.7|13664.7|4
1640791500000|2021-12-29 15:25:00|13735.1|13675.1|13591.7|13531.7|13735.1|13675.1|13587.3|13527.3|70
1640791800000|2021-12-29 15:30:00|13571.5|13511.5|13662.6|13602.6|13662.6|13602.6|13566.7|13506.7|6
1640792100000|2021-12-29 15:35:00|13661.9|13601.9|13675.7|13615.7|13691.9|13631.9|13661.9|13601.9|0
1640792400000|2021-12-29 15:40:00|13685|13625|13651|13591|13700|13640|13651|13591|1
1640792700000|2021-12-29 15:45:00|13650.3|13590.3|13655.3|13595.3|13655.3|13595.3|13650.3|13590.3|1
1640793000000|2021-12-29 15:50:00|13656|13596|13650.3|13590.3|13665.3|13605.3|13603.1|13543.1|0
1640793300000|2021-12-29 15:55:00|13650.7|13590.7|13672.8|13612.8|13672.8|13612.8|13650.7|13590.7|0
1640793600000|2021-12-29 16:00:00|13677.8|13617.8|13702.1|13642.1|13702.1|13642.1|13677.8|13617.8|0
1640793900000|2021-12-29 16:05:00|13696.9|13636.9|13663.1|13603.1|13696.9|13636.9|13663.1|13603.1|0
1640794200000|2021-12-29 16:10:00|13663|13603|13638.1|13578.1|13672.4|13612.4|13638.1|13578.1|0
1640794500000|2021-12-29 16:15:00|13621.9|13561.9|13660.5|13600.5|13660.5|13600.5|13621.9|13561.9|0
1640795100000|2021-12-29 16:25:00|13660.6|13600.6|13670.6|13610.6|13670.6|13610.6|13653.7|13593.7|0
1640795400000|2021-12-29 16:30:00|13670.8|13610.8|13674.4|13650.4|13684.6|13652.8|13670.8|13610.8|0
1640795700000|2021-12-29 16:35:00|13672.1|13648.1|13667.8|13607.8|13682.6|13650.4|13662.8|13602.8|0
1640796000000|2021-12-29 16:40:00|13656.2|13596.2|13651.7|13591.7|13656.3|13596.3|13651.7|13591.7|2
1640796300000|2021-12-29 16:45:00|13656.3|13596.3|13688.7|13628.7|13698.5|13638.5|13656.3|13596.3|0
1640796600000|2021-12-29 16:50:00|13679.4|13619.4|13667.8|13607.8|13679.4|13633.5|13652.7|13607.8|1
1640796900000|2021-12-29 16:55:00|13672.4|13612.4|13691|13631|13693.4|13633.4|13672.4|13612.4|0
1640797200000|2021-12-29 17:00:00|13690.2|13630.2|13678.5|13618.5|13690.2|13630.2|13678.5|13618.5|0
1640797500000|2021-12-29 17:05:00|13673.9|13613.9|13622.4|13562.4|13673.9|13623.7|13617.4|13557.4|1
1640797800000|2021-12-29 17:10:00|13612.6|13552.6|13605.8|13545.8|13615.1|13555.1|13596.3|13536.3|0
1640798100000|2021-12-29 17:15:00|13606|13546|13627.6|13567.6|13627.6|13567.6|13588.6|13528.6|0
1640798400000|2021-12-29 17:20:00|13630.1|13570.1|13644.6|13584.6|13646.9|13586.9|13630.1|13570.1|0
1640798700000|2021-12-29 17:25:00|13653.9|13593.9|13653.9|13593.9|13653.9|13593.9|13653.9|13593.9|0
1640799300000|2021-12-29 17:35:00|13652.5|13592.5|13652.5|13592.5|13652.5|13592.5|13652.5|13592.5|0
1640799600000|2021-12-29 17:40:00|13638|13598|13637|13613|13657.2|13613|13637|13590.2|3
1640799900000|2021-12-29 17:45:00|13675.3|13615.3|13674.7|13614.7|13677.8|13617.8|13672.3|13612.3|4
1640800200000|2021-12-29 17:50:00|13660.7|13600.7|13660.7|13600.7|13660.7|13600.7|13660.7|13600.7|0
1640800500000|2021-12-29 17:55:00|13641.5|13617.5|13661.5|13601.5|13661.5|13620.9|13633.6|13592.2|3
1640800800000|2021-12-29 18:00:00|13663.8|13603.8|13663.8|13603.8|13663.8|13603.8|13663.8|13603.8|0
1640801100000|2021-12-29 18:05:00|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|13675.5|13615.5|0
1640801700000|2021-12-29 18:15:00|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|13670.8|13610.8|0
1640802000000|2021-12-29 18:20:00|13687.1|13627.1|13685.9|13625.9|13688.2|13628.2|13670.8|13610.8|2
1640802300000|2021-12-29 18:25:00|13683.5|13623.5|13717.3|13657.3|13717.3|13657.3|13666.1|13606.1|0
1640802600000|2021-12-29 18:30:00|13715|13655|13694|13634|13715|13655|13694|13634|0
1640802900000|2021-12-29 18:35:00|13691.7|13631.7|13691.7|13631.7|13691.7|13631.7|13691.7|13631.7|0
1640803500000|2021-12-29 18:45:00|13689.4|13629.4|13712.7|13652.7|13712.7|13652.7|13689.4|13629.4|0
1640804100000|2021-12-29 18:55:00|13716.7|13656.7|13716.6|13656.6|13716.7|13656.7|13716.6|13656.6|4
1640869200000|2021-12-30 13:00:00|13740.6|13680.6|13740.6|13680.6|13760.6|13705.5|13729.5|13674.3|1
1640869500000|2021-12-30 13:05:00|13740.8|13680.8|13713.8|13653.8|13740.8|13680.8|13711.4|13651.4|0
1640869800000|2021-12-30 13:10:00|13716.3|13656.3|13694.7|13634.7|13716.3|13656.3|13694.7|13634.7|1
1640870100000|2021-12-30 13:15:00|13694.9|13634.9|13711.4|13651.4|13711.4|13651.4|13694.9|13634.9|0
1640870400000|2021-12-30 13:20:00|13713.8|13653.8|13716.1|13656.1|13716.1|13656.1|13713.8|13653.8|0
1640870700000|2021-12-30 13:25:00|13721.1|13661.1|13720|13660|13722.5|13662.5|13720|13660|0
1640871000000|2021-12-30 13:30:00|13720.3|13660.3|13730|13670|13730|13670|13720.3|13660.3|0
1640871300000|2021-12-30 13:35:00|13727.5|13667.5|13730|13670|13732.5|13672.5|13727.5|13667.5|0
1640871600000|2021-12-30 13:40:00|13729.4|13669.4|13729.3|13669.3|13729.4|13669.4|13729.3|13669.3|0
1640871900000|2021-12-30 13:45:00|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|13729.4|13669.4|0
1640872200000|2021-12-30 13:50:00|13731.8|13671.8|13746.1|13686.1|13746.1|13686.1|13731.8|13671.8|0
1640872500000|2021-12-30 13:55:00|13748.5|13688.5|13785.5|13725.5|13785.5|13725.5|13748.5|13688.5|0
1640872800000|2021-12-30 14:00:00|13790.4|13730.4|13797.1|13737.1|13836.2|13776.2|13789.6|13729.6|0
1640873100000|2021-12-30 14:05:00|13799.6|13739.6|13787.5|13727.5|13804.6|13744.6|13787.5|13727.5|0
1640873400000|2021-12-30 14:10:00|13792.3|13732.3|13792.5|13732.5|13792.5|13732.5|13792.3|13732.3|0
1640873700000|2021-12-30 14:15:00|13797.3|13737.3|13814.3|13754.3|13814.3|13754.3|13797.3|13737.3|0
1640874000000|2021-12-30 14:20:00|13811.9|13751.9|13804.7|13744.7|13811.9|13751.9|13804.7|13744.7|0
1640874300000|2021-12-30 14:25:00|13802.3|13742.3|13763.3|13703.3|13802.3|13742.3|13763.3|13703.3|0
1640874600000|2021-12-30 14:30:00|13765.7|13705.7|13806.9|13746.9|13806.9|13746.9|13765.7|13705.7|0
1640874900000|2021-12-30 14:35:00|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|13806.5|13746.5|0
1640875200000|2021-12-30 14:40:00|13782.9|13722.9|13789.4|13729.4|13809.3|13749.3|13779.3|13719.3|4
1640875500000|2021-12-30 14:45:00|13789.6|13729.6|13789.6|13729.6|13789.6|13729.6|13789.6|13729.6|0
1640875800000|2021-12-30 14:50:00|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|13789.5|13729.5|0
1640876100000|2021-12-30 14:55:00|13794.3|13734.3|13791.9|13731.9|13794.3|13734.3|13791.9|13731.9|0
1640876400000|2021-12-30 15:00:00|13784.8|13724.8|13791.9|13731.9|13794.4|13734.4|13784.8|13724.8|0
1640877000000|2021-12-30 15:10:00|13794.4|13734.4|13816|13792|13826.2|13794.4|13794.4|13734.4|0
1640877300000|2021-12-30 15:15:00|13818.5|13794.5|13817|13757|13828.9|13794.5|13808.9|13749.7|3
1640877600000|2021-12-30 15:20:00|13821.8|13761.8|13814.5|13754.5|13821.8|13776.8|13809.3|13754.5|0
1640877900000|2021-12-30 15:25:00|13816.9|13756.9|13817.4|13757.4|13817.4|13757.4|13814.7|13754.7|0
1640878200000|2021-12-30 15:30:00|13817.5|13757.5|13817.4|13757.4|13817.5|13757.5|13817.4|13757.4|0
1640878500000|2021-12-30 15:35:00|13817.5|13757.5|13807.3|13783.3|13866.2|13809.4|13807.3|13757.5|5
1640878800000|2021-12-30 15:40:00|13809.7|13785.7|13809.7|13785.7|13812.1|13788.1|13809.7|13785.7|0
1640879100000|2021-12-30 15:45:00|13812.1|13788.1|13819.2|13795.2|13819.2|13795.2|13812.1|13788.1|0
1640879400000|2021-12-30 15:50:00|13826.3|13802.3|13807.3|13783.3|13828.6|13804.6|13807.3|13783.3|0
1640879700000|2021-12-30 15:55:00|13800.2|13776.2|13807.3|13783.3|13807.3|13783.3|13800.2|13776.2|0
1640880000000|2021-12-30 16:00:00|13816.8|13792.8|13849.3|13789.3|13849.3|13804.6|13816.8|13789.2|1
1640880300000|2021-12-30 16:05:00|13851.7|13791.7|13890.3|13830.3|13890.3|13830.3|13851.7|13791.7|0
1640880600000|2021-12-30 16:10:00|13895.1|13835.1|13882.3|13842.3|13895.1|13842.3|13866|13830.1|7
1640880900000|2021-12-30 16:15:00|13896.5|13856.5|13884.6|13844.6|13906|13866|13884.4|13834.4|3
1640881200000|2021-12-30 16:20:00|13882.2|13842.2|13868|13828|13882.2|13842.2|13868|13828|0
1640881500000|2021-12-30 16:25:00|13858.5|13818.5|13858.5|13818.5|13858.5|13818.5|13858.5|13818.5|0
1640881800000|2021-12-30 16:30:00|13872.7|13832.7|13872.7|13832.7|13877.4|13837.4|13872.7|13832.7|0
1640882100000|2021-12-30 16:35:00|13868|13828|13868|13828|13868|13828|13868|13828|0
1640882400000|2021-12-30 16:40:00|13878.9|13818.9|13877.7|13817.7|13878.9|13818.9|13877.7|13817.7|2
1640882700000|2021-12-30 16:45:00|13882.4|13822.4|13877.7|13817.7|13882.4|13822.4|13860.6|13800.6|0
1640883000000|2021-12-30 16:50:00|13877.8|13817.8|13892.4|13832.4|13892.4|13832.4|13877.8|13817.8|0
1640883300000|2021-12-30 16:55:00|13897.2|13837.2|13975.4|13915.4|13975.4|13915.4|13897.2|13837.2|0
1640883600000|2021-12-30 17:00:00|13974|13914|13932.7|13872.7|13983.2|13923.2|13932.7|13872.7|4
1640883900000|2021-12-30 17:05:00|13923.2|13863.2|13911.4|13851.4|13923.2|13863.2|13911.4|13851.4|0
1640884200000|2021-12-30 17:10:00|13913.7|13853.7|13923.3|13863.3|13923.3|13863.3|13913.7|13853.7|0
1640884500000|2021-12-30 17:15:00|13928.2|13868.2|13928.2|13868.2|13928.2|13868.2|13928.2|13868.2|0
1640884800000|2021-12-30 17:20:00|13938.1|13878.1|13940.4|13880.4|13940.4|13880.4|13918.6|13858.6|0
1640885100000|2021-12-30 17:25:00|13942.8|13882.8|13953.2|13893.2|13972.1|13912.1|13942.8|13882.8|0
1640885400000|2021-12-30 17:30:00|13958.7|13898.7|13968.8|13908.8|13976.3|13916.3|13949.2|13889.2|0
1640885700000|2021-12-30 17:35:00|13973.6|13913.6|13954.6|13894.6|13973.6|13913.6|13942.8|13882.8|0
1640886000000|2021-12-30 17:40:00|13957|13897|13993.9|13933.9|13997.2|13937.2|13954.6|13894.6|2
1640886300000|2021-12-30 17:45:00|13993.4|13933.4|14003.5|13943.5|14006|13946|13983.9|13923.9|0
1640886600000|2021-12-30 17:50:00|14001|13941|13979.2|13919.2|14001|13941|13979.2|13919.2|0
1640886900000|2021-12-30 17:55:00|13977.6|13917.6|13984.7|13924.7|13989.5|13929.5|13977.6|13917.6|0
1640887200000|2021-12-30 18:00:00|13980|13920|13958.7|13898.7|13980|13920|13958.7|13898.7|0
1640887500000|2021-12-30 18:05:00|13956.3|13896.3|13961|13901|13961|13901|13953.9|13893.9|0
1640887800000|2021-12-30 18:10:00|13961.4|13901.4|13962.1|13902.1|13968.5|13908.5|13955.8|13895.8|1
1640888100000|2021-12-30 18:15:00|13961.6|13901.6|13961.6|13901.6|13961.6|13901.6|13961.6|13901.6|0
1640888400000|2021-12-30 18:20:00|13961.5|13901.5|13932.5|13872.5|13961.5|13901.5|13929|13869|0
1640888700000|2021-12-30 18:25:00|13933|13873|13961.3|13901.3|13963.8|13903.8|13893.1|13833.1|0
1640889000000|2021-12-30 18:30:00|13968.5|13908.5|13966.1|13906.1|14000.6|13940.6|13963.4|13903.4|0
1640889300000|2021-12-30 18:35:00|13966.3|13906.3|13988.5|13928.5|13988.5|13928.5|13966.1|13906.1|0
1640889600000|2021-12-30 18:40:00|14003.1|13943.1|13985|13925|14004|13944|13975.6|13915.6|2
1640889900000|2021-12-30 18:45:00|13992.1|13932.1|14009|13949|14009|13949|13985|13925|0
1640890200000|2021-12-30 18:50:00|14011.4|13951.4|14011.4|13951.4|14013.9|13953.9|14011.4|13951.4|0
1640890500000|2021-12-30 18:55:00|14011.5|13951.5|13991|13931|14031.3|13971.3|13991|13931|1
1640955600000|2021-12-31 13:00:00|13955.1|13931.1|14003.7|13943.7|14003.7|13950.3|13955.1|13929.3|4
1640955900000|2021-12-31 13:05:00|14032.6|13972.6|14022.4|13962.4|14069.3|14009.3|13998.9|13938.9|7
1640956200000|2021-12-31 13:10:00|14027.2|13967.2|14000.8|13940.8|14049.1|13989.1|13993.6|13933.6|0
1640956500000|2021-12-31 13:15:00|14003.2|13943.2|14046.4|13986.4|14048.8|13988.8|14003.2|13943.2|0
1640956800000|2021-12-31 13:20:00|14041.6|13981.6|14034.4|13974.4|14041.6|13981.6|14034.4|13974.4|0
1640957100000|2021-12-31 13:25:00|14017.6|13957.6|14033.3|13973.3|14033.3|13973.3|14017.6|13957.6|0
1640957400000|2021-12-31 13:30:00|14038.1|13978.1|13981.9|13921.9|14038.1|13978.1|13981.9|13921.9|0
1640957700000|2021-12-31 13:35:00|13984.4|13924.4|13984.4|13924.4|13986.9|13926.9|13984.4|13924.4|0
1640958000000|2021-12-31 13:40:00|13986.9|13926.9|13994.2|13934.2|13994.2|13934.2|13984.4|13924.4|0
1640958300000|2021-12-31 13:45:00|13994.4|13934.4|14001.6|13941.6|14001.6|13941.6|13994.4|13934.4|0
1640958600000|2021-12-31 13:50:00|14001.7|13941.7|13989.3|13929.3|14013.7|13953.7|13989.3|13929.3|0
1640958900000|2021-12-31 13:55:00|13986.8|13926.8|13989.2|13929.2|13989.2|13929.2|13984.3|13924.3|0
1640959200000|2021-12-31 14:00:00|13989.1|13929.1|13940.8|13880.8|13989.1|13929.1|13937.9|13877.9|0
1640959500000|2021-12-31 14:05:00|13941|13881|13943.3|13883.3|13945.7|13885.7|13941|13881|0
1640959800000|2021-12-31 14:10:00|13945.7|13885.7|13975|13915|13991.9|13931.9|13945.7|13885.7|0
1640960100000|2021-12-31 14:15:00|13977.5|13917.5|13979.9|13919.9|13979.9|13919.9|13977.4|13917.4|0
1640960400000|2021-12-31 14:20:00|13979.8|13919.8|13979.8|13919.8|13979.8|13919.8|13977.3|13917.3|0
1640960700000|2021-12-31 14:25:00|13984.6|13924.6|13999.1|13939.1|13999.1|13939.1|13984.6|13924.6|0
1640961000000|2021-12-31 14:30:00|||||||||1
1640961300000|2021-12-31 14:35:00|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|14004.1|13944.1|1
1640961600000|2021-12-31 14:40:00|14013.7|13953.7|14013.7|13953.7|14013.7|13953.7|14013.7|13953.7|0
1640961900000|2021-12-31 14:45:00|14013.6|13953.6|14019.8|13959.8|14019.8|13959.8|14013.6|13953.6|0
1640962200000|2021-12-31 14:50:00|14010.6|13950.6|13963.6|13903.6|14010.6|13959.5|13959.8|13899.8|2
1640962500000|2021-12-31 14:55:00|13966.1|13906.1|13972.7|13912.7|13972.7|13913.7|13953.7|13904.1|1
1640962800000|2021-12-31 15:00:00|13965.3|13905.3|13933.5|13873.5|13965.3|13905.3|13916.3|13856.3|0
1640963100000|2021-12-31 15:05:00|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|13928.5|13868.5|0
1640963400000|2021-12-31 15:10:00|13928|13868|13911.2|13851.2|13928.5|13868.5|13911.2|13851.2|0
1640963700000|2021-12-31 15:15:00|13926.1|13866.1|13928.5|13868.5|13928.5|13868.5|13926.1|13866.1|0
1640964000000|2021-12-31 15:20:00|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|13928.4|13868.4|0
1640964300000|2021-12-31 15:25:00|13937.6|13877.6|13937.5|13877.5|13937.6|13877.6|13937.5|13877.5|0
1640964900000|2021-12-31 15:35:00|13938.1|13878.1|13940.5|13880.5|13940.5|13880.5|13938.1|13878.1|0
1640965200000|2021-12-31 15:40:00|13940.4|13880.4|13942.8|13882.8|13942.8|13882.8|13937.9|13877.9|0
1640965500000|2021-12-31 15:45:00|13947.6|13887.6|13950.2|13890.2|13967.4|13907.4|13947.6|13887.6|0
1640965800000|2021-12-31 15:50:00|13938.2|13878.2|13940.5|13880.5|13940.6|13880.6|13938.2|13878.2|0
1640966100000|2021-12-31 15:55:00|13942.9|13882.9|13942.9|13882.9|13942.9|13882.9|13942.9|13882.9|0
1640966400000|2021-12-31 16:00:00|13941.4|13881.4|13942.8|13882.8|13945.3|13885.3|13941.4|13881.4|0
1640966700000|2021-12-31 16:05:00|13942.5|13882.5|13876.6|13816.6|13942.5|13882.5|13869.4|13809.4|0
1640967000000|2021-12-31 16:10:00|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|13876.5|13816.5|0
1640967300000|2021-12-31 16:15:00|13876.4|13816.4|13864.3|13804.3|13876.4|13816.4|13864.3|13804.3|0
1640967600000|2021-12-31 16:20:00|13864.1|13804.1|13864.1|13804.1|13864.1|13804.1|13864.1|13804.1|0
1640967900000|2021-12-31 16:25:00|13851.9|13791.9|13866.6|13806.6|13871.7|13811.7|13844.4|13784.4|0
1640968200000|2021-12-31 16:30:00|13871.6|13811.6|13861.6|13801.6|13884.1|13824.1|13861.6|13801.6|0
1640968800000|2021-12-31 16:40:00|13861.4|13801.4|13854|13794|13861.4|13801.4|13854|13794|0
1640969100000|2021-12-31 16:45:00|13845.2|13785.2|13903.3|13843.3|13908.3|13848.3|13832|13780.6|9
1640969400000|2021-12-31 16:50:00|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|13903.2|13843.2|0
1640970000000|2021-12-31 17:00:00|13910.7|13850.7|13910.7|13850.7|13910.7|13850.7|13910.7|13850.7|0
1640970300000|2021-12-31 17:05:00|13910.6|13850.6|13910.6|13850.6|13910.6|13850.6|13910.6|13850.6|0
1640970900000|2021-12-31 17:15:00|13910.8|13850.8|13934.8|13874.8|13934.9|13874.9|13910.8|13850.8|0
1640971200000|2021-12-31 17:20:00|13934.9|13874.9|13942.3|13882.3|13942.3|13882.3|13934.9|13874.9|0
1640971500000|2021-12-31 17:25:00|13947.1|13887.1|13993.6|13933.6|13993.6|13933.6|13947.1|13887.1|0
1640971800000|2021-12-31 17:30:00|13959.8|13899.8|13975.4|13915.4|13983.9|13923.9|13954.6|13894.6|0
1640972100000|2021-12-31 17:35:00|13977.8|13917.8|13995.5|13935.5|14000.5|13940.5|13977.8|13917.8|3
1640972400000|2021-12-31 17:40:00|13995.4|13935.4|13995.4|13935.4|13995.4|13935.4|13995.4|13935.4|0
1640972700000|2021-12-31 17:45:00|13997.9|13937.9|13985.6|13925.6|13997.9|13937.9|13983.2|13923.2|0
1640973000000|2021-12-31 17:50:00|13976|13916|13973.5|13913.5|13976|13916|13971.1|13911.1|0
1640973300000|2021-12-31 17:55:00|13976|13916|13971|13911|13976|13916|13968.6|13908.6|0
1640973600000|2021-12-31 18:00:00|13971.1|13911.1|13988.5|13928.5|13988.5|13928.5|13971|13911|0
1640973900000|2021-12-31 18:05:00|13988.8|13928.8|14013.1|13953.1|14013.1|13953.1|13988.8|13928.8|0
1640974200000|2021-12-31 18:10:00|14010.6|13950.6|14008.1|13948.1|14010.6|13950.6|14008.1|13948.1|0
1640974500000|2021-12-31 18:15:00|14005.7|13945.7|13998.4|13938.4|14005.7|13945.7|13986.3|13926.3|0
1640974800000|2021-12-31 18:20:00|14003.3|13943.3|14008.1|13948.1|14008.2|13948.2|13986.3|13926.3|0
1640975100000|2021-12-31 18:25:00|14008.2|13948.2|14049.9|13989.9|14055.6|13995.6|13989.9|13929.9|3
1640975400000|2021-12-31 18:30:00|14045.1|13985.1|14036.8|13976.8|14045.1|13985.1|14031|13971|3
1640975700000|2021-12-31 18:35:00|14041.7|13981.7|14029|13969|14041.7|13981.7|14029|13969|0
1640976000000|2021-12-31 18:40:00|14029.1|13969.1|14029.1|13969.1|14029.1|13969.1|14029.1|13969.1|0
1640976300000|2021-12-31 18:45:00|14041.5|13981.5|14048.9|13988.9|14066|14006|14041.5|13981.5|0
1640976600000|2021-12-31 18:50:00|14058.6|13998.6|14058.6|13998.6|14058.6|13998.6|14058.6|13998.6|0
1640976900000|2021-12-31 18:55:00|14051.3|13991.3|14044.5|13984.5|14058.5|13998.5|14044.5|13984.5|1
1641214800000|2022-01-03 13:00:00|14034.4|13974.4|14056.4|14032.4|14071.7|14047.2|14026.4|13974.4|41
1641215100000|2022-01-03 13:05:00|14068.8|14044.8|14071.8|14031.8|14071.8|14044.8|14068.8|14031.8|7
1641215400000|2022-01-03 13:10:00|14061.3|14037.3|14079.3|14039.3|14086.8|14059.7|14061.3|14026.8|13
1641215700000|2022-01-03 13:15:00|14078.7|14054.7|14104.2|14044.2|14111.6|14077.1|14073.7|14041.7|63
1641216000000|2022-01-03 13:20:00|14106.6|14046.6|14131|14107|14138.4|14114.4|14091.1|14041.7|66
1641216300000|2022-01-03 13:25:00|14131.5|14091.5|14173.8|14133.8|14186.3|14156.7|14116.1|14091.5|35
1641216600000|2022-01-03 13:30:00|14171.4|14131.4|14203.1|14179.1|14206.1|14179.1|14170.8|14131.4|33
1641216900000|2022-01-03 13:35:00|14205.6|14181.6|14198.1|14174.1|14205.6|14181.6|14198.1|14174.1|6
1641217200000|2022-01-03 13:40:00|14200.6|14176.6|14183.2|14159.2|14201.1|14176.6|14183.2|14159.2|13
1641217500000|2022-01-03 13:45:00|14170.8|14146.8|14178.2|14154.2|14181.3|14154.2|14170.8|14141.3|7
1641217800000|2022-01-03 13:50:00|14175.7|14151.7|14198.7|14138.7|14198.7|14154.2|14164|14104|10
1641218100000|2022-01-03 13:55:00|14201.1|14141.1|14193.6|14153.6|14206.1|14171.6|14193.6|14141.1|5
1641218400000|2022-01-03 14:00:00|14191.2|14131.2|14158.4|14134.4|14191.2|14136.8|14158.4|14126.3|6
1641218700000|2022-01-03 14:05:00|14158.3|14134.3|14158.3|14134.3|14158.3|14134.3|14158.3|14134.3|1
1641219000000|2022-01-03 14:10:00|14155.8|14131.8|14155.8|14131.8|14155.8|14131.8|14155.8|14131.8|0
1641219300000|2022-01-03 14:15:00|14168.2|14144.2|14173.3|14149.3|14173.3|14149.3|14168.2|14144.2|2
1641219600000|2022-01-03 14:20:00|14175.7|14151.7|14198.5|14158.5|14201|14171.6|14175.7|14151.7|28
1641219900000|2022-01-03 14:25:00|14201|14161|14163.2|14139.2|14201|14174|14163.2|14131.1|22
1641220200000|2022-01-03 14:30:00|14191.1|14131.1|14166.4|14106.4|14191.1|14143.6|14144|14094|22
1641220500000|2022-01-03 14:35:00|14153.8|14113.8|14161.2|14101.2|14188.6|14133.7|14153.8|14101.2|12
1641220800000|2022-01-03 14:40:00|14168.7|14108.7|14173.7|14113.7|14173.7|14126.2|14156.3|14096.3|6
1641221100000|2022-01-03 14:45:00|14168.7|14108.7|14186.2|14126.2|14186.2|14126.2|14161.3|14101.3|0
1641221400000|2022-01-03 14:50:00|14183.7|14123.7|14153.8|14093.8|14188.7|14131.8|14153.8|14093.8|4
1641222000000|2022-01-03 15:00:00|14161.3|14101.3|14166.2|14106.2|14166.2|14106.2|14118.5|14086.4|10
1641222300000|2022-01-03 15:05:00|14161.2|14121.2|14146.3|14086.3|14161.2|14126.8|14138.8|14086.3|3
1641222600000|2022-01-03 15:10:00|14120.9|14096.9|14153.8|14093.8|14153.8|14096.9|14120.9|14086.3|1
1641222900000|2022-01-03 15:15:00|14161.3|14101.3|14166.2|14106.2|14166.2|14106.2|14161.3|14101.3|3
1641223200000|2022-01-03 15:20:00|||||||||1
1641223500000|2022-01-03 15:25:00|14153.7|14113.7|14153.7|14113.7|14153.7|14113.7|14151.3|14111.3|1
1641223800000|2022-01-03 15:30:00|14150.7|14126.7|14200.5|14176.5|14208.5|14179|14150.7|14126.7|48
1641224100000|2022-01-03 15:35:00|14203|14179|14195.6|14171.6|14208|14184|14195.6|14171.6|15
1641224400000|2022-01-03 15:40:00|14198.1|14174.1|14198.1|14174.1|14198.1|14174.1|14198.1|14174.1|3
1641224700000|2022-01-03 15:45:00|14203.1|14179.1|14200.5|14176.5|14203.1|14179.1|14198|14174|4
1641225000000|2022-01-03 15:50:00|14205.5|14181.5|14205.5|14181.5|14208|14184|14203|14179|18
1641225300000|2022-01-03 15:55:00|14203|14179|14200.5|14176.5|14203|14179|14200.5|14176.5|7
1641225600000|2022-01-03 16:00:00|14193.1|14169.1|14133.6|14093.6|14193.1|14169.1|14133.6|14086.1|21
1641225900000|2022-01-03 16:05:00|14133.5|14093.5|14133.5|14093.5|14133.5|14093.5|14133.5|14093.5|1
1641226200000|2022-01-03 16:10:00|14115.5|14091.5|14098.5|14038.5|14121.2|14091.5|14090.5|14038.5|13
1641226500000|2022-01-03 16:15:00|14106|14046|14108.4|14048.4|14120.9|14091.4|14103.5|14043.5|7
1641226800000|2022-01-03 16:20:00|14093.4|14033.4|14083.5|14023.5|14093.4|14033.4|14078.5|14018.5|26
1641227100000|2022-01-03 16:25:00|14086|14026|14086|14026|14086|14026|14086|14026|0
1641227400000|2022-01-03 16:30:00|14088.5|14028.5|14083.5|14023.5|14091|14031|14078.5|14018.5|2
1641227700000|2022-01-03 16:35:00|||||||||1
1641228000000|2022-01-03 16:40:00|14068.7|14008.7|14071.2|14011.2|14071.2|14026.1|14063.6|14008.6|1
1641228300000|2022-01-03 16:45:00|14071.1|14011.1|14128.3|14068.3|14128.3|14073.9|14071.1|14011.1|5
1641228600000|2022-01-03 16:50:00|14083|14059|14113.3|14053.3|14128.2|14068.2|14083|14050.8|20
1641229500000|2022-01-03 17:05:00|14110.8|14050.8|14110.8|14050.8|14110.8|14050.8|14110.8|14050.8|2
1641229800000|2022-01-03 17:10:00|14108.3|14048.3|14095.4|14071.4|14108.3|14071.4|14095.3|14045.9|2
1641230400000|2022-01-03 17:20:00|14095.3|14071.3|14100.3|14076.3|14102.8|14078.8|14095.3|14071.3|3
1641230700000|2022-01-03 17:25:00|14105.3|14081.3|14098|14074|14105.3|14081.3|14095.4|14071.4|4
1641231000000|2022-01-03 17:30:00|14093|14069|14090.5|14066.5|14095.4|14071.4|14090.5|14066.5|19
1641231300000|2022-01-03 17:35:00|14088|14064|14087.9|14063.9|14090.5|14066.5|14087.9|14063.9|1
1641231600000|2022-01-03 17:40:00|14090.4|14066.4|14100.3|14076.3|14100.3|14076.3|14090.4|14066.4|7
1641231900000|2022-01-03 17:45:00|14102.8|14078.8|14112.8|14088.8|14112.8|14088.8|14102.8|14078.8|12
1641232200000|2022-01-03 17:50:00|14113|14089|14127.8|14103.8|14155.7|14103.8|14113|14089|4
1641232800000|2022-01-03 18:00:00|14130.3|14106.3|14168.3|14128.3|14168.3|14128.3|14130.3|14106.3|11
1641233100000|2022-01-03 18:05:00|14150.4|14126.4|14150.4|14126.4|14150.4|14126.4|14150.4|14126.4|1
1641233400000|2022-01-03 18:10:00|||||||||5
1641233700000|2022-01-03 18:15:00|14147.9|14123.9|14168.3|14128.3|14175.8|14128.3|14147.9|14115.8|8
1641234000000|2022-01-03 18:20:00|14173.3|14133.3|14192.8|14168.8|14192.8|14168.8|14170.8|14130.8|14
1641234300000|2022-01-03 18:25:00|14195|14171|14297.7|14257.7|14305.3|14257.8|14194.9|14170.9|87
1641234600000|2022-01-03 18:30:00|14297.8|14257.8|14252.4|14228.4|14300.3|14260.3|14252.4|14205.4|11
1641234900000|2022-01-03 18:35:00|14252.3|14228.3|14267.4|14243.4|14275.4|14243.4|14250.4|14210.4|7
1641235200000|2022-01-03 18:40:00|14277.4|14253.4|14282.8|14242.8|14285.3|14260.9|14269.9|14240.4|23
1641235500000|2022-01-03 18:45:00|14282.3|14258.3|14282.3|14258.3|14285.3|14258.4|14267.4|14240.3|15
1641235800000|2022-01-03 18:50:00|14282.2|14258.2|14300.2|14260.2|14300.2|14260.8|14282.2|14230.4|10
1641236100000|2022-01-03 18:55:00|14297.7|14257.7|14285.2|14225.2|14300.2|14275.7|14282.2|14225.2|13
1641301200000|2022-01-04 13:00:00|14304.9|14280.9|14342.2|14302.2|14430.6|14406.6|14304.2|14280.2|47
1641301500000|2022-01-04 13:05:00|14340|14280|14294.2|14270.2|14340|14280|14290|14242.5|20
1641301800000|2022-01-04 13:10:00|14294.6|14270.6|14315.3|14275.3|14327.7|14275.3|14294.6|14262.7|3
1641302100000|2022-01-04 13:15:00|14315.4|14275.4|14315.7|14275.7|14323.2|14288.3|14312.3|14260.7|12
1641302400000|2022-01-04 13:20:00|14318.2|14278.2|14343.2|14283.2|14343.2|14288.7|14312.7|14278.2|2
1641302700000|2022-01-04 13:25:00|14335.7|14295.7|14332.9|14308.9|14343.5|14308.9|14283.3|14259.3|17
1641303000000|2022-01-04 13:30:00|14335.3|14311.3|14343.5|14283.5|14343.6|14313.8|14313.1|14281.1|6
1641303300000|2022-01-04 13:35:00|14332.8|14308.8|14337.8|14313.8|14337.8|14313.8|14332.8|14308.8|2
1641303600000|2022-01-04 13:40:00|14337.7|14313.7|14337.7|14313.7|14340.2|14316.2|14337.7|14313.7|0
1641303900000|2022-01-04 13:45:00|14340.2|14316.2|14340.1|14316.1|14340.2|14316.2|14340.1|14316.1|2
1641304200000|2022-01-04 13:50:00|14340|14316|14350|14326|14350|14326|14340|14316|1
1641304500000|2022-01-04 13:55:00|14362.9|14322.9|14360|14336|14362.9|14336|14357.4|14322.9|2
1641304800000|2022-01-04 14:00:00|14355.6|14315.6|14368|14308|14368|14315.6|14355.6|14308|1
1641305100000|2022-01-04 14:05:00|14355.6|14315.6|14340.1|14316.1|14355.6|14318.7|14337.6|14313.6|4
1641305400000|2022-01-04 14:10:00|14354.9|14330.9|14377.2|14353.2|14387.5|14353.2|14354.9|14325|18
1641305700000|2022-01-04 14:15:00|14377.1|14353.1|14372.1|14348.1|14377.1|14353.1|14372.1|14348.1|1
1641306000000|2022-01-04 14:20:00|14350.5|14310.5|14363.1|14303.1|14363.1|14310.5|14350.5|14303|2
1641306300000|2022-01-04 14:25:00|14380.1|14320.1|14380.1|14340.1|14387.6|14353.1|14377.1|14320.1|14
1641306600000|2022-01-04 14:30:00|14382.6|14342.6|14367.2|14343.2|14384.5|14360.5|14367.2|14337.6|11
1641306900000|2022-01-04 14:35:00|14362.3|14338.3|14364.8|14340.8|14364.8|14340.8|14362.3|14338.3|0
1641307200000|2022-01-04 14:40:00|14359.8|14335.8|14357.3|14333.3|14367.7|14335.8|14354.8|14327.7|3
1641307500000|2022-01-04 14:45:00|14357.2|14333.2|14372.8|14312.8|14372.8|14333.2|14357.2|14300.6|12
1641307800000|2022-01-04 14:50:00|14377.7|14317.7|14367.1|14343.1|14377.7|14345.6|14365.2|14317.7|2
1641308100000|2022-01-04 14:55:00|14369.6|14345.6|14372.1|14348.1|14372.1|14348.1|14367.1|14343.1|2
1641308400000|2022-01-04 15:00:00|14379.5|14355.5|14424.7|14384.7|14432.3|14405.1|14379.5|14347.4|42
1641308700000|2022-01-04 15:05:00|14424.6|14384.6|14424.6|14384.6|14424.6|14384.6|14424.6|14384.6|0
1641309000000|2022-01-04 15:10:00|14427.1|14387.1|14397.5|14357.5|14432.2|14395.2|14397.5|14352.5|5
1641309600000|2022-01-04 15:20:00|14387|14363|14354.9|14294.9|14392.6|14363|14309.4|14285.4|30
1641309900000|2022-01-04 15:25:00|14359.8|14299.8|14354.9|14314.9|14362.4|14314.9|14354.9|14297.4|2
1641310200000|2022-01-04 15:30:00|14357.4|14317.4|14352.4|14292.4|14357.4|14317.4|14352.4|14292.4|4
1641310500000|2022-01-04 15:35:00|14354.9|14294.9|14342.5|14282.5|14362.5|14315|14342.5|14282.5|10
1641310800000|2022-01-04 15:40:00|14342.4|14282.4|14342.4|14282.4|14342.4|14282.4|14342.4|14282.4|0
1641311100000|2022-01-04 15:45:00|14334.8|14294.8|14335.1|14295.1|14342.5|14308.1|14332|14282.3|8
1641311400000|2022-01-04 15:50:00|14319.8|14295.8|14232.6|14172.6|14319.8|14295.8|14227.5|14167.5|27
1641311700000|2022-01-04 15:55:00|14213.1|14153.1|14240.1|14200.1|14250.1|14210.1|14167.6|14107.6|13
1641312000000|2022-01-04 16:00:00|14242.6|14182.6|14239.6|14215.6|14242.6|14215.6|14230.3|14170.3|8
1641312300000|2022-01-04 16:05:00|14240.1|14200.1|14260.1|14220.1|14260.1|14220.1|14207.1|14150.5|13
1641312600000|2022-01-04 16:10:00|14255.5|14195.5|14187.4|14163.4|14255.5|14195.5|14187.4|14143|11
1641312900000|2022-01-04 16:15:00|14193|14153|14170.4|14130.4|14193|14165.9|14157.9|14097.9|16
1641313200000|2022-01-04 16:20:00|14169.9|14145.9|14172.9|14132.9|14182.7|14145.9|14169.7|14130.4|11
1641313500000|2022-01-04 16:25:00|14172.4|14148.4|14155.1|14131.1|14184.9|14160.9|14155.1|14122.9|30
1641313800000|2022-01-04 16:30:00|14153.1|14093.1|14173.7|14149.7|14184.1|14152.1|14112.4|14052.4|26
1641314100000|2022-01-04 16:35:00|14176.7|14116.7|14247.3|14187.3|14247.3|14187.3|14176.7|14116.7|5
1641314400000|2022-01-04 16:40:00|14249.8|14189.8|14267.1|14207.1|14267.1|14207.1|14204.6|14144.6|6
1641314700000|2022-01-04 16:45:00|14282.1|14222.1|14284.5|14224.5|14284.8|14252.2|14267|14207|6
1641315000000|2022-01-04 16:50:00|14294.2|14234.2|14257.1|14217.1|14304.2|14272.5|14249.8|14202.2|20
1641315300000|2022-01-04 16:55:00|14257.2|14217.2|14249.7|14209.7|14262.3|14230.1|14249.7|14199.9|6
1641315600000|2022-01-04 17:00:00|14262.2|14202.2|14252.2|14212.2|14262.2|14229.9|14249|14202.2|10
1641315900000|2022-01-04 17:05:00|14251.5|14227.5|14262.2|14202.2|14262.2|14229.9|14251.4|14202.2|10
1641316200000|2022-01-04 17:10:00|14251.5|14227.5|14262.2|14202.2|14262.2|14227.5|14251.5|14202.2|9
1641316500000|2022-01-04 17:15:00|14251.5|14227.5|14211.3|14187.3|14262.2|14227.5|14211.3|14174.2|15
1641316800000|2022-01-04 17:20:00|14216.2|14192.2|14231|14207|14231|14207|14208.8|14181.7|16
1641317100000|2022-01-04 17:25:00|14233.4|14209.4|14232.5|14208.5|14249.8|14225.8|14213.5|14186.3|32
1641317400000|2022-01-04 17:30:00|14235|14211|14229.9|14205.9|14250.4|14215.9|14210.3|14158.2|25
1641317700000|2022-01-04 17:35:00|14250.3|14210.3|14259.4|14235.4|14264.8|14237.8|14244.7|14194.9|12
1641318000000|2022-01-04 17:40:00|14259.3|14235.3|14259.1|14235.1|14269.8|14245.3|14239.3|14192.8|18
1641318300000|2022-01-04 17:45:00|14259.3|14235.3|14290.5|14266.5|14290.5|14266.5|14237.6|14182.8|15
1641318600000|2022-01-04 17:50:00|14276.9|14216.9|14298|14274|14301.2|14276.5|14267.9|14211.2|14
1641318900000|2022-01-04 17:55:00|14318.5|14278.5|14313.6|14253.6|14345.7|14296.4|14300.5|14253.6|10
1641319200000|2022-01-04 18:00:00|14318.6|14258.6|14364.9|14340.9|14370.4|14340.9|14316.2|14256.2|18
1641319500000|2022-01-04 18:05:00|14359.6|14335.6|14389.6|14365.6|14392.7|14365.6|14359.6|14335.6|8
1641319800000|2022-01-04 18:10:00|14394.5|14370.5|14395.1|14355.1|14399.5|14375.5|14392|14355.1|9
1641320100000|2022-01-04 18:15:00|14392.1|14368.1|14397.5|14357.5|14399.9|14375.9|14392|14352.7|28
1641320400000|2022-01-04 18:20:00|14396.8|14372.8|14400.3|14360.3|14402|14378|14389.9|14352.7|32
1641320700000|2022-01-04 18:25:00|14397.1|14373.1|14400|14360|14400|14375.5|14387.1|14360|104
1641321000000|2022-01-04 18:30:00|14389.6|14365.6|14392.5|14352.5|14404.9|14368|14362.9|14308.1|29
1641321300000|2022-01-04 18:35:00|14392|14368|14396.5|14372.5|14397.1|14372.5|14391.4|14354.5|10
1641321600000|2022-01-04 18:40:00|14396.4|14372.4|14389|14365|14399.5|14372.5|14381.5|14357|6
1641321900000|2022-01-04 18:45:00|14388.8|14364.8|14391.3|14367.3|14391.5|14367.5|14384|14360|7
1641322200000|2022-01-04 18:50:00|14384|14360|14386.6|14362.6|14399.6|14372.5|14384|14357|15
1641322500000|2022-01-04 18:55:00|14381.4|14357.4|14369.4|14309.4|14381.5|14357.5|14366.4|14306.9|22
1641387600000|2022-01-05 13:00:00|14396.9|14356.9|14394.5|14334.5|14397|14367.3|14361.9|14327.5|14
1641387900000|2022-01-05 13:05:00|14366.9|14342.9|14389.7|14349.7|14389.7|14349.7|14366.9|14330.1|1
1641388200000|2022-01-05 13:10:00|14392.2|14352.2|14392.2|14352.2|14392.2|14352.2|14392.2|14352.2|2
1641388500000|2022-01-05 13:15:00|14389.8|14349.8|14392.2|14352.2|14392.2|14362.7|14386.6|14349.7|2
1641388800000|2022-01-05 13:20:00|14361.9|14337.9|14376.8|14352.8|14392.5|14357.5|14352.7|14307.8|26
1641389100000|2022-01-05 13:25:00|14377.2|14353.2|14359.9|14335.9|14377.8|14353.2|14354.9|14308.2|18
1641389400000|2022-01-05 13:30:00|14352.7|14328.7|14348.8|14288.8|14355.6|14328.7|14340.4|14286.5|7
1641389700000|2022-01-05 13:35:00|14346.5|14286.5|14324.2|14284.2|14348.8|14291.7|14324.2|14279.1|0
1641390000000|2022-01-05 13:40:00|14328.9|14288.9|14313.8|14289.8|14331.3|14291.3|14313.8|14288.9|0
1641390300000|2022-01-05 13:45:00|14313.7|14289.7|14311.6|14271.6|14313.7|14289.7|14311.6|14271.6|2
1641390600000|2022-01-05 13:50:00|14314|14274|14314.4|14274.4|14329.3|14281.7|14314|14269.3|1
1641390900000|2022-01-05 13:55:00|14312|14272|14294.5|14234.5|14319.8|14272.2|14292|14232|6
1641391200000|2022-01-05 14:00:00|14289.8|14229.8|14277.2|14217.2|14291.9|14231.9|14277.2|14217.2|3
1641391500000|2022-01-05 14:05:00|14274.9|14214.9|14274.7|14214.7|14274.9|14214.9|14274.7|14214.7|1
1641391800000|2022-01-05 14:10:00|14271.9|14231.9|14271.9|14231.9|14322.3|14298.3|14271.9|14214.7|16
1641392100000|2022-01-05 14:15:00|14272.1|14232.1|14272.2|14212.2|14279.5|14234.3|14271.9|14212.2|5
1641392700000|2022-01-05 14:25:00|||||||||7
1641393000000|2022-01-05 14:30:00|14274.6|14214.6|14339.4|14299.4|14346.9|14312.4|14263.8|14214.6|9
1641393300000|2022-01-05 14:35:00|14337|14297|14351.8|14291.8|14351.9|14299.4|14325.6|14265.6|9
1641393600000|2022-01-05 14:40:00|14339.5|14299.5|14346.9|14306.9|14351.8|14306.9|14339.5|14289.5|2
1641393900000|2022-01-05 14:45:00|14346.8|14306.8|14332.3|14272.3|14346.8|14306.8|14332.3|14272.3|3
1641394200000|2022-01-05 14:50:00|14332.2|14272.2|14315.5|14255.5|14332.2|14272.2|14315.5|14255.5|1
1641394500000|2022-01-05 14:55:00|14325.1|14265.1|14296.1|14256.1|14339.5|14307.7|14296.1|14248.5|4
1641394800000|2022-01-05 15:00:00|14308.5|14248.5|14329.6|14269.6|14332.1|14272.1|14292.9|14248.5|17
1641395100000|2022-01-05 15:05:00|14332|14272|14329.7|14269.7|14334.5|14274.5|14329.6|14269.6|2
1641395400000|2022-01-05 15:10:00|14334.5|14274.5|14310.2|14270.2|14334.5|14274.5|14310|14264.9|1
1641395700000|2022-01-05 15:15:00|14310|14270|14310|14270|14310|14270|14310|14270|0
1641396000000|2022-01-05 15:20:00|14310.2|14270.2|14322.9|14298.9|14322.9|14298.9|14307.6|14270.2|4
1641396300000|2022-01-05 15:25:00|14325.3|14301.3|14342.3|14318.3|14343|14318.3|14320.4|14296.4|1
1641396600000|2022-01-05 15:30:00|14344.7|14320.7|14342.3|14318.3|14344.7|14320.7|14342.3|14318.3|3
1641396900000|2022-01-05 15:35:00|||||||||2
1641397200000|2022-01-05 15:40:00|14342.2|14318.2|14342.2|14318.2|14342.2|14318.2|14342.2|14318.2|2
1641397500000|2022-01-05 15:45:00|14342.1|14318.1|14342.1|14318.1|14344.6|14320.6|14340.6|14300.6|5
1641397800000|2022-01-05 15:50:00|14338.2|14298.2|14290.6|14266.6|14340.6|14300.6|14283.1|14239.1|11
1641398100000|2022-01-05 15:55:00|14290.8|14266.8|14291.1|14267.1|14294.3|14267.1|14288.7|14254.1|4
1641398400000|2022-01-05 16:00:00|14290.7|14266.7|14343.5|14283.5|14343.7|14288.4|14290.7|14266.7|5
1641398700000|2022-01-05 16:05:00|14345.9|14285.9|14345.9|14285.9|14345.9|14285.9|14345.9|14285.9|0
1641399000000|2022-01-05 16:10:00|14318|14294|14345.9|14285.9|14345.9|14294|14318|14285.9|1
1641399300000|2022-01-05 16:15:00|14343.5|14283.5|14362.9|14322.9|14370.4|14338.4|14338|14283.5|3
1641399600000|2022-01-05 16:20:00|14360.5|14320.5|14360.4|14320.4|14360.5|14320.5|14358|14318|6
1641399900000|2022-01-05 16:25:00|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|14362.9|14322.9|2
1641400200000|2022-01-05 16:30:00|14357.3|14333.3|14358|14318|14358|14333.4|14342.8|14318|3
1641400500000|2022-01-05 16:35:00|14350.6|14290.6|14345.8|14285.8|14350.6|14290.6|14345.8|14285.8|2
1641400800000|2022-01-05 16:40:00|14343.4|14283.4|14296.2|14236.2|14343.4|14289.1|14294|14234|6
1641401100000|2022-01-05 16:45:00|14293.7|14233.7|14317.8|14257.8|14317.8|14257.8|14288.7|14228.7|1
1641401400000|2022-01-05 16:50:00|14322.6|14262.6|14327.8|14267.8|14327.8|14267.8|14322.6|14262.6|2
1641401700000|2022-01-05 16:55:00|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|14315.4|14275.4|4
1641402000000|2022-01-05 17:00:00|14327.8|14267.8|14320.3|14280.3|14327.8|14280.3|14320.2|14267.8|1
1641402300000|2022-01-05 17:05:00|14322.7|14282.7|14320.3|14280.3|14322.8|14282.8|14320.3|14280.3|0
1641402600000|2022-01-05 17:10:00|14307.3|14283.3|14307.3|14283.3|14307.3|14283.3|14307.3|14283.3|0
1641403200000|2022-01-05 17:20:00|14307.2|14283.2|14307.2|14283.2|14307.2|14283.2|14307.2|14283.2|1
1641403500000|2022-01-05 17:25:00|14310.5|14270.5|14270.5|14246.5|14310.5|14273.5|14268.3|14233.9|23
1641403800000|2022-01-05 17:30:00|14288.9|14228.9|14295.1|14271.1|14317.7|14285.8|14263.4|14228.9|28
1641404100000|2022-01-05 17:35:00|14295|14271|14298.7|14238.7|14301|14271|14295|14238.6|0
1641404400000|2022-01-05 17:40:00|14303.5|14243.5|14278.3|14254.3|14303.5|14254.3|14278.2|14243.5|0
1641404700000|2022-01-05 17:45:00|14273.5|14249.5|14273.3|14249.3|14273.5|14249.5|14273.3|14249.3|0
1641405000000|2022-01-05 17:50:00|14272.9|14248.9|14283.4|14243.4|14283.4|14248.9|14268|14238.5|4
1641405300000|2022-01-05 17:55:00|14283.3|14243.3|14272.8|14248.8|14283.3|14248.8|14272.8|14243.3|0
1641405600000|2022-01-05 18:00:00|14273|14249|14275.3|14251.3|14277.7|14253.7|14273|14249|0
1641406200000|2022-01-05 18:10:00|14272.8|14248.8|14245.7|14205.7|14278.9|14248.8|14226.8|14190.8|12
1641406500000|2022-01-05 18:15:00|14248.2|14208.2|14245.7|14205.7|14248.2|14208.2|14245.7|14205.7|0
1641406800000|2022-01-05 18:20:00|14267.6|14207.6|14299.4|14239.4|14299.4|14272.1|14262.8|14202.8|17
1641407100000|2022-01-05 18:25:00|14295.7|14271.7|14338.7|14298.7|14341.7|14302.4|14242.4|14217.3|57
1641407400000|2022-01-05 18:30:00|14336.8|14276.8|14292.4|14232.4|14348.7|14288.7|14280.3|14220.3|8
1641408000000|2022-01-05 18:40:00|||||||||5
1641408300000|2022-01-05 18:45:00|14297.4|14257.4|14292.4|14232.4|14299.9|14267.9|14291.9|14232.4|2
1641408600000|2022-01-05 18:50:00|14292.5|14232.5|14300|14240|14300.5|14270.5|14292|14232.5|4
1641408900000|2022-01-05 18:55:00|14292|14268|14304.3|14244.3|14309.5|14268|14282.6|14222.6|5
1641474000000|2022-01-06 13:00:00|14178.1|14138.1|14123.1|14099.1|14178.6|14143.7|14121.7|14087|12
1641474300000|2022-01-06 13:05:00|14125.6|14101.6|14128.6|14088.6|14128.6|14104.1|14123.1|14088.6|4
1641474600000|2022-01-06 13:10:00|14115.9|14091.9|14058.6|13998.6|14131.3|14091.9|14058.6|13998.6|11
1641474900000|2022-01-06 13:15:00|14043.9|14003.9|13991.1|13931.1|14046.1|14009.1|13915.6|13891.6|27
1641475200000|2022-01-06 13:20:00|13993.6|13933.6|13988.6|13928.6|13996.1|13936.1|13986.1|13926.1|15
1641475500000|2022-01-06 13:25:00|13989.2|13929.2|13998.6|13958.6|13998.6|13958.6|13988.6|13928.6|8
1641475800000|2022-01-06 13:30:00|14008.1|13984.1|14031.1|13971.1|14068.6|14008.6|14008.1|13971.1|20
1641476100000|2022-01-06 13:35:00|14030.9|13970.9|14073.6|14013.6|14073.6|14013.6|14001.1|13941.1|8
1641476400000|2022-01-06 13:40:00|14075.9|14015.9|14076.1|14016.1|14076.1|14016.1|14075.9|14015.9|0
1641476700000|2022-01-06 13:45:00|14083.1|14023.1|14086.1|14026.1|14086.1|14026.1|14083.1|14023.1|3
1641477000000|2022-01-06 13:50:00|14085.7|14061.7|14083.6|14023.6|14085.7|14061.7|14083.6|14023.6|4
1641477300000|2022-01-06 13:55:00|14083.4|14023.4|14095.4|14035.4|14095.4|14035.4|14081.1|14021.1|2
1641477600000|2022-01-06 14:00:00|14100.1|14040.1|14097.9|14037.9|14100.4|14040.4|14095.7|14035.7|5
1641478200000|2022-01-06 14:10:00|14102.6|14042.6|14102.9|14042.9|14102.9|14042.9|14102.6|14042.6|0
1641478800000|2022-01-06 14:20:00|14105.4|14045.4|14103.1|14043.1|14105.4|14045.4|14103.1|14043.1|2
1641479100000|2022-01-06 14:25:00|14103|14043|14100.2|14060.2|14108|14062.9|14100.2|14043|2
1641479400000|2022-01-06 14:30:00|14100.4|14060.4|14099.9|14075.9|14110.4|14075.9|14087.5|14030.7|17
1641479700000|2022-01-06 14:35:00|14102.4|14078.4|14100.4|14040.4|14102.9|14078.4|14095.5|14035.5|5
1641480000000|2022-01-06 14:40:00|14098|14038|14120.4|14080.4|14128|14080.4|14091.8|14038|4
1641480300000|2022-01-06 14:45:00|14122.7|14082.7|14115.8|14091.8|14122.7|14091.8|14091.5|14041|7
1641480600000|2022-01-06 14:50:00|14115.7|14091.7|14103.2|14043.2|14118.5|14091.7|14103.1|14043.1|7
1641480900000|2022-01-06 14:55:00|14100.7|14040.7|14086.3|14026.3|14100.7|14040.7|14086.3|14026.3|0
1641481200000|2022-01-06 15:00:00|14079|14019|14089|14029|14089|14029|14064|14016.5|3
1641481500000|2022-01-06 15:05:00|14088.8|14028.8|14066.5|14026.5|14088.8|14038.8|14066.5|14026.5|0
1641481800000|2022-01-06 15:10:00|14053.5|14029.5|14038.9|13978.9|14053.5|14029.5|14038.9|13978.9|12
1641482100000|2022-01-06 15:15:00|14041.4|13981.4|14053.9|14013.9|14056.3|14016.3|14038.9|13978.9|1
1641482400000|2022-01-06 15:20:00|14053.4|14029.4|14053.4|14029.4|14053.4|14029.4|14053.4|14029.4|1
1641482700000|2022-01-06 15:25:00|14055.8|14031.8|14043.9|13983.9|14055.9|14031.9|14043.9|13983.9|5
1641483000000|2022-01-06 15:30:00|14031.4|13971.4|14031.6|13971.6|14031.6|13971.6|14031.4|13971.4|0
1641483300000|2022-01-06 15:35:00|14019.2|13979.2|14031.5|13971.5|14031.6|13979.2|14019.2|13971.5|1
1641484200000|2022-01-06 15:50:00|14046.5|13986.5|14051|14027|14056.5|14027|14046.5|13986.5|3
1641484500000|2022-01-06 15:55:00|14033.8|13973.8|14036.7|13976.7|14036.7|13984.2|14024|13971.7|8
1641484800000|2022-01-06 16:00:00|14025.7|14001.7|14026.1|14002.1|14028.8|14004.8|14025.7|14001.7|8
1641485100000|2022-01-06 16:05:00|14026.5|14002.5|14026.1|14002.1|14026.5|14002.5|14026.1|14002.1|4
1641485700000|2022-01-06 16:15:00|14018.6|13994.6|14021.9|13961.9|14021.9|13994.6|14014.3|13961.9|5
1641486000000|2022-01-06 16:20:00|14029.4|13969.4|14029.4|13969.4|14029.4|13969.4|14029.4|13969.4|1
1641486300000|2022-01-06 16:25:00|14031.8|13971.8|14034.4|13974.4|14039.1|14002.1|14024.3|13967.2|0
1641487200000|2022-01-06 16:40:00|14036.7|13976.7|14031.6|13991.6|14036.7|13991.6|14029.1|13976.7|1
1641487500000|2022-01-06 16:45:00|14031.4|13991.4|14030.9|14006.9|14031.4|14006.9|14025.8|13991.4|0
1641487800000|2022-01-06 16:50:00|14031.1|14007.1|14031|14007|14031.1|14007.1|14031|14007|8
1641488100000|2022-01-06 16:55:00|||||||||1
1641488700000|2022-01-06 17:05:00|14033.5|14009.5|14033.5|14009.5|14033.5|14009.5|14033.5|14009.5|16
1641489000000|2022-01-06 17:10:00|14030.9|14006.9|14034.9|13974.9|14034.9|14007|14027.7|13967.7|5
1641489600000|2022-01-06 17:20:00|14026.3|14002.3|14027.7|13967.7|14032|14004.6|14026.3|13967.7|5
1641489900000|2022-01-06 17:25:00|14027.1|13987.1|13999.6|13939.6|14027.1|13987.1|13997.4|13939.6|13
1641490200000|2022-01-06 17:30:00|13999.4|13939.4|13992.4|13932.4|14006.9|13946.9|13992.4|13932.4|4
1641490500000|2022-01-06 17:35:00|13994.7|13934.7|13984.9|13924.9|13994.7|13934.7|13984.9|13924.9|1
1641490800000|2022-01-06 17:40:00|13982.5|13922.5|13986.8|13926.8|13986.8|13926.8|13982.1|13922.1|1
1641491100000|2022-01-06 17:45:00|13993.8|13933.8|14028.9|13988.9|14031.9|13988.9|13993.8|13933.8|5
1641491400000|2022-01-06 17:50:00|14029.4|13989.4|14028.9|14004.9|14029.4|14004.9|14028.4|13989.4|0
1641491700000|2022-01-06 17:55:00|14029|14005|14029|14005|14029|14005|14029|14005|1
1641492000000|2022-01-06 18:00:00|14056.4|13996.4|14051.5|14027.5|14056.9|14027.5|14046.1|13996.4|5
1641492300000|2022-01-06 18:05:00|14053.9|14029.9|14064|14040|14064|14040|14053.9|14029.9|2
1641492600000|2022-01-06 18:10:00|14064.2|14040.2|14066.5|14042.5|14068.9|14044.9|14064.2|14040.2|11
1641493200000|2022-01-06 18:20:00|14068.8|14044.8|14092.1|14068.1|14095.1|14068.1|14068.8|14044.8|18
1641493500000|2022-01-06 18:25:00|14094.4|14070.4|14113.7|14053.7|14141.5|14109|14094.4|14048.7|48
1641493800000|2022-01-06 18:30:00|14114|14054|14118.5|14078.5|14119.1|14078.5|14113.7|14053.7|1
1641494100000|2022-01-06 18:35:00|14117.5|14093.5|14123.8|14063.8|14123.8|14093.5|14117.5|14059.3|5
1641494400000|2022-01-06 18:40:00|||||||||1
1641494700000|2022-01-06 18:45:00|||||||||1
1641495000000|2022-01-06 18:50:00|14128.5|14068.5|14177.6|14117.6|14177.6|14133.3|14122.2|14068.5|8
1641495300000|2022-01-06 18:55:00|14180.3|14120.3|14127.5|14067.5|14182.6|14140.6|14105.8|14067.5|9
1641560400000|2022-01-07 13:00:00|14138.6|14098.6|14122.3|14098.3|14168.2|14119.3|14122.3|14098.2|14
1641560700000|2022-01-07 13:05:00|14134.9|14094.9|14135.1|14095.1|14135.1|14095.1|14134.9|14094.9|2
1641561000000|2022-01-07 13:10:00|14117.9|14093.9|14135.1|14095.1|14135.1|14095.1|14117.9|14093.9|3
1641561300000|2022-01-07 13:15:00|||||||||1
1641561900000|2022-01-07 13:25:00|14135.2|14095.2|14135.2|14095.2|14135.2|14095.2|14135.2|14095.2|0
1641562500000|2022-01-07 13:35:00|14131.8|14107.8|14171.9|14131.9|14171.9|14137.6|14131.8|14107.8|31
1641562800000|2022-01-07 13:40:00|14174.3|14134.3|14197.1|14157.1|14204.7|14177.8|14170.6|14110.6|34
1641563100000|2022-01-07 13:45:00|14209.4|14149.4|14202.3|14162.3|14209.8|14162.3|14202.3|14149.4|4
1641563400000|2022-01-07 13:50:00|14204.6|14164.6|14230.2|14190.2|14230.2|14193.6|14198.9|14162.5|40
1641563700000|2022-01-07 13:55:00|14244.8|14184.8|14247.7|14207.7|14248.8|14220.7|14234.7|14184.2|27
1641564000000|2022-01-07 14:00:00|14222.3|14162.3|14211.1|14151.1|14222.3|14162.3|14210.9|14150.9|4
1641564600000|2022-01-07 14:10:00|14210.7|14150.7|14210.9|14150.9|14210.9|14150.9|14210.7|14150.7|0
1641564900000|2022-01-07 14:15:00|14208.6|14148.6|14203.9|14143.9|14208.6|14148.6|14203.9|14143.9|1
1641565200000|2022-01-07 14:20:00|14191.6|14151.6|14223.9|14163.9|14223.9|14173.7|14191.1|14151.1|5
1641565500000|2022-01-07 14:25:00|14211.6|14171.6|14215.5|14175.5|14220|14196|14208.2|14171.6|5
1641565800000|2022-01-07 14:30:00|14215.4|14175.4|14243.7|14203.7|14243.7|14209.4|14212.3|14175.4|13
1641566400000|2022-01-07 14:40:00|14238.2|14214.2|14250.8|14210.8|14250.8|14214.2|14238.2|14210.8|5
1641566700000|2022-01-07 14:45:00|14251.2|14211.2|14251.1|14211.1|14251.2|14211.2|14251.1|14211.1|6
1641567000000|2022-01-07 14:50:00|||||||||1
1641567300000|2022-01-07 14:55:00|14248.8|14208.8|14248.8|14208.8|14248.8|14208.8|14248.8|14208.8|1
1641567600000|2022-01-07 15:00:00|14251.1|14211.1|14251.1|14211.1|14251.1|14211.1|14251.1|14211.1|2
1641568500000|2022-01-07 15:15:00|14251|14211|14251|14211|14251|14211|14251|14211|2
1641569100000|2022-01-07 15:25:00|14264.5|14204.5|14280.7|14256.7|14283|14259|14258|14204.5|38
1641569400000|2022-01-07 15:30:00|14280.5|14256.5|14298.1|14258.1|14312.5|14280.4|14280.5|14245.4|14
1641569700000|2022-01-07 15:35:00|14300.6|14260.6|14268.7|14208.7|14300.6|14260.6|14268.3|14208.3|2
1641570000000|2022-01-07 15:40:00|14268.5|14208.5|14268.3|14208.3|14268.5|14208.5|14268.3|14208.3|0
1641570300000|2022-01-07 15:45:00|14270.6|14210.6|14294.8|14254.8|14295.8|14255.8|14263.3|14203.3|5
1641570600000|2022-01-07 15:50:00|14284.8|14224.8|14281.7|14221.7|14285|14225|14274.8|14214.8|6
1641570900000|2022-01-07 15:55:00|||||||||2
1641571200000|2022-01-07 16:00:00|14288|14228|14288|14228|14288|14228|14288|14228|3
1641571500000|2022-01-07 16:05:00|14285.7|14225.7|14289.2|14229.2|14289.2|14229.2|14283.4|14223.4|6
1641571800000|2022-01-07 16:10:00|14291.5|14231.5|14291.5|14231.5|14291.5|14231.5|14291.5|14231.5|2
1641572100000|2022-01-07 16:15:00|14291.1|14231.1|14291.1|14231.1|14291.1|14231.1|14291.1|14231.1|4
1641572400000|2022-01-07 16:20:00|14291|14231|14290.8|14230.8|14291|14231|14290.8|14230.8|2
1641572700000|2022-01-07 16:25:00|14293.1|14233.1|14315.6|14255.6|14315.8|14255.8|14293.1|14233.1|8
1641573000000|2022-01-07 16:30:00|14317.9|14257.9|14332.6|14308.6|14332.6|14308.6|14317.9|14257.9|22
1641573300000|2022-01-07 16:35:00|14333|14309|14333|14309|14333|14309|14333|14309|4
1641573600000|2022-01-07 16:40:00|14335.5|14311.5|14330.8|14290.8|14335.8|14311.5|14316.2|14256.2|14
1641573900000|2022-01-07 16:45:00|14325.3|14301.3|14330.1|14306.1|14330.1|14306.1|14325.3|14301.3|6
1641574200000|2022-01-07 16:50:00|14329.7|14305.7|14315|14255|14329.7|14305.7|14312.5|14252.5|7
1641574500000|2022-01-07 16:55:00|14315.4|14255.4|14316.1|14256.1|14318.4|14258.4|14308.4|14248.4|2
1641574800000|2022-01-07 17:00:00|14320.7|14260.7|14320.7|14260.7|14320.7|14260.7|14320.7|14260.7|2
1641575100000|2022-01-07 17:05:00|14333.2|14273.2|14325.2|14301.2|14333.2|14301.2|14325|14273.2|4
1641575400000|2022-01-07 17:10:00|14325.9|14285.9|14328.2|14288.2|14328.2|14291.6|14315.6|14285.9|7
1641575700000|2022-01-07 17:15:00|14325.9|14285.9|14333|14293|14333|14293|14325.9|14285.9|3
1641576000000|2022-01-07 17:20:00|14335.3|14295.3|14337.8|14297.8|14338|14298|14335.3|14295.3|19
1641576300000|2022-01-07 17:25:00|14335.3|14295.3|14366.3|14342.3|14374.5|14342.3|14335.3|14295.2|12
1641576600000|2022-01-07 17:30:00|14366.5|14342.5|14369.4|14329.4|14384.1|14356.9|14355.2|14295.2|32
1641576900000|2022-01-07 17:35:00|14359.1|14335.1|14356.8|14332.8|14359.1|14335.1|14356.8|14332.8|2
1641577200000|2022-01-07 17:40:00|14359.3|14335.3|14332.8|14308.8|14360|14335.3|14315.7|14282.9|15
1641577500000|2022-01-07 17:45:00|14330.5|14306.5|14362.3|14322.3|14362.3|14322.3|14330.5|14302.3|7
1641577800000|2022-01-07 17:50:00|14374.6|14314.6|14364.1|14340.1|14374.6|14340.1|14362.1|14314.4|4
1641578100000|2022-01-07 17:55:00|14361.8|14337.8|14364|14340|14364.1|14340.1|14361.8|14337.8|2
1641578400000|2022-01-07 18:00:00|||||||||3
1641578700000|2022-01-07 18:05:00|14376.6|14336.6|14376.6|14336.6|14376.6|14336.6|14376.6|14336.6|5
1641579000000|2022-01-07 18:10:00|14388.9|14328.9|14374.1|14334.1|14388.9|14336.4|14374.1|14328.9|3
1641579300000|2022-01-07 18:15:00|14363.8|14339.8|14364|14340|14364|14340|14363.8|14339.8|3
1641579600000|2022-01-07 18:20:00|14363.4|14339.4|14255.5|14195.5|14363.4|14339.4|14247.6|14188.2|17
1641579900000|2022-01-07 18:25:00|14248|14188|14236.5|14176.5|14280.5|14224|14194.9|14152.9|43
1641580200000|2022-01-07 18:30:00|14229.6|14169.6|14302.2|14242.2|14306.4|14249.5|14210.3|14162.6|4
1641580500000|2022-01-07 18:35:00|14279.2|14219.2|14282.8|14222.8|14292.2|14232.2|14270.5|14210.5|4
1641580800000|2022-01-07 18:40:00|14285.1|14225.1|14336|14276|14338.3|14283.9|14285.1|14225.1|1
1641581100000|2022-01-07 18:45:00|14323.7|14283.7|14302.4|14242.4|14328.7|14283.7|14302.2|14242.2|4
1641581400000|2022-01-07 18:50:00|14302.2|14242.2|14265.5|14205.5|14325.8|14265.8|14247.3|14191.3|12
1641581700000|2022-01-07 18:55:00|14263.2|14203.2|14252.5|14192.5|14289.9|14229.9|14242.7|14182.7|16
1641819600000|2022-01-10 13:00:00|14228.6|14168.6|14150.5|14090.5|14228.6|14168.6|14108|14063.6|16
1641819900000|2022-01-10 13:05:00|14150.4|14090.4|14107.9|14067.9|14150.4|14090.4|14098.1|14063.9|3
1641820200000|2022-01-10 13:10:00|14110.4|14070.4|14108.2|14048.2|14110.4|14073.4|14094.9|14037.9|4
1641820500000|2022-01-10 13:15:00|14107.9|14047.9|14072.4|14048.4|14107.9|14048.4|14072.4|14037.9|0
1641820800000|2022-01-10 13:20:00|14074.9|14050.9|14087.4|14063.4|14118.5|14063.4|14074.9|14048.2|6
1641821100000|2022-01-10 13:25:00|||||||||1
1641821400000|2022-01-10 13:30:00|14087.7|14063.7|14098.2|14038.2|14098.2|14063.7|14087.7|14038.2|6
1641821700000|2022-01-10 13:35:00|14097.9|14037.9|14097.5|14037.5|14097.9|14037.9|14095|14035|1
1641822000000|2022-01-10 13:40:00|14094.7|14034.7|14094.7|14034.7|14094.7|14034.7|14094.7|14034.7|2
1641822300000|2022-01-10 13:45:00|14083.8|14023.8|14044.1|13984.1|14083.8|14023.8|13985.5|13955.7|10
1641822600000|2022-01-10 13:50:00|14021.9|13961.9|14017.5|13957.5|14021.9|13961.9|14014.7|13954.7|8
1641822900000|2022-01-10 13:55:00|14012.5|13952.5|14006.8|13946.8|14012.5|13952.5|14006.8|13946.8|3
1641823200000|2022-01-10 14:00:00|14013.4|13953.4|14004.3|13944.3|14024.9|13964.9|14004.3|13944.3|4
1641823500000|2022-01-10 14:05:00|14016.5|13956.5|14016.5|13956.5|14019|13959|14016.5|13956.5|2
1641823800000|2022-01-10 14:10:00|14037.4|13997.4|14037.4|13997.4|14037.4|14003.2|14025|13997.4|12
1641824100000|2022-01-10 14:15:00|14060.8|14000.8|14051.1|13991.1|14060.8|14000.8|14051.1|13991.1|3
1641824400000|2022-01-10 14:20:00|14038.9|13998.9|14051.1|13991.1|14051.1|13998.9|14038.9|13991.1|1
1641824700000|2022-01-10 14:25:00|14053.3|13993.3|14046.4|13986.4|14053.3|13993.3|14046.4|13986.4|2
1641825000000|2022-01-10 14:30:00|14034.2|13994.2|14030.6|14006.6|14055.1|14006.6|14016.8|13985.7|2
1641825300000|2022-01-10 14:35:00|14030.5|14006.5|14027|13967|14031.4|14006.5|14021.7|13961.7|3
1641825600000|2022-01-10 14:40:00|14014.8|13974.8|14067.4|14043.4|14072.3|14043.4|14014.8|13974.8|6
1641825900000|2022-01-10 14:45:00|14070|14046|14112.3|14052.3|14112.9|14080.9|14070|14046|3
1641826200000|2022-01-10 14:50:00|14104.8|14064.8|14134.8|14074.8|14144.8|14084.8|14087.7|14052.3|4
1641826500000|2022-01-10 14:55:00|14132.3|14072.3|14108.8|14048.8|14136.3|14076.3|14101.6|14041.6|11
1641826800000|2022-01-10 15:00:00|14128.8|14068.8|14162.5|14122.5|14174.7|14122.5|14124.1|14064.1|9
1641827400000|2022-01-10 15:10:00|||||||||1
1641827700000|2022-01-10 15:15:00|14170|14110|14169.9|14109.9|14170|14110|14169.9|14109.9|1
1641828000000|2022-01-10 15:20:00|14157.8|14117.8|14148.1|14088.1|14160.3|14120.3|14148.1|14088.1|1
1641828300000|2022-01-10 15:25:00|14120.6|14080.6|14141.2|14081.2|14148.1|14088.1|14120.6|14080.6|2
1641828600000|2022-01-10 15:30:00|14140.2|14080.2|14102.9|14078.9|14143.7|14083.7|14100.7|14073.7|6
1641828900000|2022-01-10 15:35:00|14145.9|14085.9|14153.3|14093.3|14153.4|14093.4|14143.7|14083.7|1
1641829200000|2022-01-10 15:40:00|14110.2|14070.2|14106.6|14082.6|14120.2|14082.6|14106.6|14058.1|4
1641829500000|2022-01-10 15:45:00|14110.9|14086.9|14108.8|14084.8|14113.1|14089.1|14108.8|14084.8|2
1641829800000|2022-01-10 15:50:00|14108.4|14084.4|14157.6|14117.6|14165.2|14117.7|14108.4|14084.4|6
1641830100000|2022-01-10 15:55:00|14159.6|14135.6|14135|14111|14159.6|14135.6|14135|14111|6
1641830400000|2022-01-10 16:00:00|14134.9|14110.9|14134.9|14110.9|14134.9|14110.9|14134.9|14110.9|0
1641830700000|2022-01-10 16:05:00|||||||||2
1641831000000|2022-01-10 16:10:00|14143.6|14119.6|14169.4|14129.4|14169.4|14129.4|14143.6|14119.1|4
1641831300000|2022-01-10 16:15:00|14163.9|14139.9|14163.9|14139.9|14163.9|14139.9|14163.9|14139.9|0
1641831600000|2022-01-10 16:20:00|||||||||1
1641831900000|2022-01-10 16:25:00|14164.9|14140.9|14164.8|14140.8|14175|14140.9|14164.8|14135|8
1641832200000|2022-01-10 16:30:00|14175|14135|14175|14135|14175|14140.8|14164.8|14135|2
1641832500000|2022-01-10 16:35:00|14176|14136|14176|14136|14176|14136|14176|14136|1
1641832800000|2022-01-10 16:40:00|14176.3|14136.3|14171.9|14111.9|14176.3|14152.1|14146.9|14086.9|8
1641833100000|2022-01-10 16:45:00|14171.6|14111.6|14211.5|14171.5|14211.5|14171.5|14165.7|14111.6|19
1641833400000|2022-01-10 16:50:00|14213.7|14173.7|14213.4|14173.4|14215.9|14175.9|14191.2|14131.2|8
1641833700000|2022-01-10 16:55:00|14211.2|14171.2|14205.4|14181.4|14211.2|14181.7|14205.4|14171.2|0
1641834000000|2022-01-10 17:00:00|14235.9|14175.9|14235.9|14175.9|14235.9|14175.9|14235.9|14175.9|4
1641834300000|2022-01-10 17:05:00|14235.5|14175.5|14215.5|14155.5|14235.5|14181|14203|14143|10
1641834600000|2022-01-10 17:10:00|14203|14163|14218|14158|14218|14163|14203|14155.5|1
1641834900000|2022-01-10 17:15:00|14218.7|14158.7|14218.6|14158.6|14218.7|14158.7|14218.6|14158.6|2
1641835200000|2022-01-10 17:20:00|14219|14159|14219|14159|14219|14159|14219|14159|1
1641835500000|2022-01-10 17:25:00|14216.5|14156.5|14218.3|14158.3|14219|14159|14216.1|14156.1|4
1641835800000|2022-01-10 17:30:00|14210.3|14186.3|14235.1|14195.1|14235.5|14201|14210.3|14175.5|6
1641836100000|2022-01-10 17:35:00|14225|14201|14249.5|14189.5|14253.8|14201|14225|14189.5|4
1641836400000|2022-01-10 17:40:00|14251.1|14191.1|14251.1|14191.1|14257.6|14197.6|14251.1|14191.1|6
1641836700000|2022-01-10 17:45:00|14238.9|14198.9|14151.4|14091.4|14238.9|14201.9|14151.4|14091.4|7
1641837000000|2022-01-10 17:50:00|14144.8|14084.8|14153.9|14093.9|14154.2|14094.2|14116.4|14071.4|6
1641837300000|2022-01-10 17:55:00|14158.9|14098.9|14213.8|14153.8|14213.8|14153.8|14158.9|14098.9|2
1641837600000|2022-01-10 18:00:00|14209.4|14149.4|14218.5|14178.5|14218.8|14178.5|14182.7|14149.4|2
1641837900000|2022-01-10 18:05:00|14216.3|14176.3|14214.8|14190.8|14216.3|14191.5|14212.7|14176|5
1641838200000|2022-01-10 18:10:00|14212.7|14188.7|14215.1|14191.1|14215.1|14191.1|14210.1|14186.1|1
1641838500000|2022-01-10 18:15:00|14214.8|14190.8|14217.3|14193.3|14217.6|14193.6|14214.8|14190.8|1
1641838800000|2022-01-10 18:20:00|14219.8|14195.8|14219.8|14195.8|14219.8|14195.8|14219.8|14195.8|1
1641839100000|2022-01-10 18:25:00|14248.7|14188.7|14176.8|14136.8|14255.3|14201.7|14163.8|14125.3|33
1641839400000|2022-01-10 18:30:00|14164.4|14140.4|14183.6|14123.6|14186.1|14140.8|14129.4|14095.6|12
1641839700000|2022-01-10 18:35:00|14186.1|14126.1|14141.9|14117.9|14188.6|14149.8|14141.9|14115.2|4
1641840000000|2022-01-10 18:40:00|14139.7|14115.7|14068.4|14028.4|14139.7|14115.7|14041.7|14006.8|20
1641840300000|2022-01-10 18:45:00|14055.4|14031.4|14045.9|14005.9|14055.4|14031.4|14034.7|13985.2|5
1641840600000|2022-01-10 18:50:00|14073.4|14013.4|14065.3|14041.3|14075.8|14041.3|14045.4|14013.3|4
1641840900000|2022-01-10 18:55:00|14070.2|14046.2|14147.4|14087.4|14147.4|14103.3|14070.2|14046.2|14
1641906000000|2022-01-11 13:00:00|14180|14156|14095.1|14055.1|14188|14156|14070.1|14010.1|21
1641906300000|2022-01-11 13:05:00|14126.6|14066.6|14119.4|14059.4|14133.7|14073.7|14114.8|14054.8|2
1641906600000|2022-01-11 13:10:00|14117.3|14057.3|14142.6|14082.6|14145.1|14085.1|14117.3|14057.3|1
1641906900000|2022-01-11 13:15:00|14140.4|14080.4|14151.2|14091.2|14155.4|14095.4|14137.2|14077.2|4
1641907200000|2022-01-11 13:20:00|14149|14089|14168.6|14108.6|14172.2|14112.2|14149|14089|2
1641907500000|2022-01-11 13:25:00|14168.3|14108.3|14168.6|14108.6|14168.6|14108.6|14168.3|14108.3|1
1641907800000|2022-01-11 13:30:00|14166.5|14106.5|14156.5|14116.5|14171.1|14116.5|14156.5|14106.5|0
1641908100000|2022-01-11 13:35:00|14155.4|14115.4|14169.7|14109.7|14169.7|14122.2|14143.1|14086.1|5
1641908400000|2022-01-11 13:40:00|14157.5|14117.5|14141.3|14117.3|14169.7|14121.2|14138.4|14108.6|1
1641908700000|2022-01-11 13:45:00|14151.4|14111.4|14150.6|14126.6|14151.4|14126.6|14150.6|14111.4|4
1641909000000|2022-01-11 13:50:00|14150.5|14126.5|14149.8|14125.8|14150.5|14126.5|14149.8|14125.8|1
1641909300000|2022-01-11 13:55:00|14162.1|14122.1|14162.1|14122.1|14164.9|14135.1|14149.8|14122.1|4
1641909600000|2022-01-11 14:00:00|14164.2|14124.2|14218.1|14158.1|14221.4|14190.1|14159.6|14107.1|7
1641909900000|2022-01-11 14:05:00|14203.8|14163.8|14206|14166|14206|14166|14203.8|14163.8|0
1641910200000|2022-01-11 14:10:00|14192.6|14168.6|14206.7|14166.7|14224.2|14173.1|14192.6|14157.4|2
1641910500000|2022-01-11 14:15:00|14196.5|14172.5|14206.7|14166.7|14206.7|14172.5|14196.5|14164.5|1
1641910800000|2022-01-11 14:20:00|14206.6|14166.6|14191.9|14167.9|14206.6|14172.5|14187.6|14162.4|2
1641911100000|2022-01-11 14:25:00|14189.7|14165.7|14189.5|14149.5|14202|14170|14184.7|14149.5|6
1641911400000|2022-01-11 14:30:00|14187.3|14147.3|14157.3|14097.3|14187.3|14147.3|14138|14080.5|4
1641911700000|2022-01-11 14:35:00|14159.8|14099.8|14159.8|14099.8|14159.8|14099.8|14159.8|14099.8|0
1641912000000|2022-01-11 14:40:00|14162.7|14102.7|14153.2|14129.2|14164.8|14129.2|14153.2|14102.7|1
1641912300000|2022-01-11 14:45:00|14154.8|14114.8|14153.7|14113.7|14154.8|14114.8|14153.7|14113.7|1
1641912600000|2022-01-11 14:50:00|14153.3|14113.3|14153.3|14113.3|14165.5|14113.7|14153.3|14105.5|1
1641913200000|2022-01-11 15:00:00|14165.8|14105.8|14162.8|14138.8|14170.1|14138.8|14155.5|14105.5|8
1641913500000|2022-01-11 15:05:00|14185.3|14161.3|14185.3|14161.3|14187.8|14163.8|14185.3|14161.3|2
1641913800000|2022-01-11 15:10:00|14199.7|14159.7|14231.8|14191.8|14231.8|14191.8|14199.7|14154.3|12
1641914400000|2022-01-11 15:20:00|14232.2|14192.2|14244.3|14204.3|14244.7|14214.4|14232.2|14192.2|5
1641914700000|2022-01-11 15:25:00|14248.6|14208.6|14246.4|14206.4|14248.6|14208.6|14246.4|14206.4|3
1641915000000|2022-01-11 15:30:00|14244.3|14204.3|14244.3|14204.3|14246.4|14206.4|14244.3|14204.3|2
1641915300000|2022-01-11 15:35:00|14244.2|14204.2|14237.5|14177.5|14244.2|14204.2|14237.5|14177.5|4
1641915600000|2022-01-11 15:40:00|14229.6|14169.6|14204.9|14144.9|14230|14170|14202.4|14142.4|1
1641915900000|2022-01-11 15:45:00|14202.4|14142.4|14234.9|14174.9|14239.6|14199.6|14197.8|14137.8|3
1641916200000|2022-01-11 15:50:00|14233.5|14193.5|14237.4|14177.4|14249.2|14194.9|14233.5|14177.4|1
1641916500000|2022-01-11 15:55:00|14229.4|14205.4|14293.8|14253.8|14295.8|14271.8|14229.4|14201.7|30
1641916800000|2022-01-11 16:00:00|14287.9|14263.9|14337.9|14313.9|14343.3|14319.3|14287.9|14263.9|43
1641917100000|2022-01-11 16:05:00|14338.6|14314.6|14535.3|14475.3|14632.2|14608.2|14338.6|14314.6|102
1641917400000|2022-01-11 16:10:00|14533.2|14473.2|14532.8|14472.8|14601.7|14541.7|14468.9|14408.9|36
1641917700000|2022-01-11 16:15:00|14541.4|14481.4|14541.4|14501.4|14598.5|14543.6|14486.4|14426.4|37
1641918000000|2022-01-11 16:20:00|14546|14506|14583.8|14523.8|14594.9|14552.4|14542.7|14506|26
1641918300000|2022-01-11 16:25:00|14586|14526|14575.6|14515.6|14588.8|14554.3|14575.6|14515.6|9
1641918600000|2022-01-11 16:30:00|14574.2|14534.2|14575.1|14551.1|14580.2|14553.2|14571.5|14517.7|5
1641918900000|2022-01-11 16:35:00|14574.7|14550.7|14578.6|14554.6|14583.8|14559.3|14564.3|14519.5|17
1641919200000|2022-01-11 16:40:00|14580.7|14556.7|14560.5|14520.5|14586.3|14557.1|14560.5|14514.8|7
1641919500000|2022-01-11 16:45:00|14559.7|14535.7|14530.4|14506.4|14564.7|14540.7|14526.1|14502.1|21
1641919800000|2022-01-11 16:50:00|14534.1|14494.1|14528|14468|14535.9|14494.1|14477.7|14429.8|29
1641920100000|2022-01-11 16:55:00|14530.5|14470.5|14539.6|14515.6|14547.6|14515.6|14525.2|14465.2|8
1641920400000|2022-01-11 17:00:00|14543.4|14503.4|14542.6|14502.6|14549.3|14525.3|14538.9|14502.6|19
1641920700000|2022-01-11 17:05:00|14539.6|14515.6|14542.6|14502.6|14549.2|14525.2|14538.9|14502.6|4
1641921000000|2022-01-11 17:10:00|14537.1|14513.1|14553.8|14529.8|14553.8|14529.8|14537.1|14507.6|5
1641921300000|2022-01-11 17:15:00|14558.1|14534.1|14560.6|14536.6|14560.6|14536.6|14558.1|14534.1|11
1641921600000|2022-01-11 17:20:00|14563.1|14539.1|14393.7|14333.7|14567.7|14543.7|14393.3|14333.3|65
1641921900000|2022-01-11 17:25:00|14393.3|14333.3|14500.8|14440.8|14500.8|14440.8|14393.3|14333.3|8
1641922200000|2022-01-11 17:30:00|14502.9|14442.9|14540|14480|14547.5|14502.5|14502.9|14442.9|12
1641922500000|2022-01-11 17:35:00|14544.6|14504.6|14540.3|14480.3|14544.6|14520.1|14539.9|14479.9|8
1641922800000|2022-01-11 17:40:00|14537.3|14513.3|14544.9|14504.9|14547.4|14520.4|14507.1|14447.1|6
1641923100000|2022-01-11 17:45:00|14542.8|14502.8|14526|14466|14546.9|14522.9|14523.5|14463.5|9
1641923400000|2022-01-11 17:50:00|14530.3|14470.3|14541.5|14517.5|14552.4|14522.2|14530.3|14470.3|6
1641923700000|2022-01-11 17:55:00|14545.8|14521.8|14516.6|14456.6|14546.5|14522.5|14516.6|14456.6|9
1641924000000|2022-01-11 18:00:00|14519.1|14459.1|14545.7|14521.7|14551.2|14521.7|14516.1|14459.1|5
1641924300000|2022-01-11 18:05:00|14519.1|14459.1|14511.6|14451.6|14523.3|14478.3|14509.1|14449.1|9
1641924600000|2022-01-11 18:10:00|14500|14476|14504|14464|14516.6|14477.1|14477.5|14439.1|5
1641924900000|2022-01-11 18:15:00|14505.5|14445.5|14501.9|14461.9|14521.2|14477.4|14499.4|14439.4|4
1641925200000|2022-01-11 18:20:00|14496|14472|14515.6|14491.6|14518.6|14493|14496|14461.9|5
1641925500000|2022-01-11 18:25:00|14519.9|14495.9|14517.8|14493.8|14528.7|14501|14510.4|14450.4|32
1641925800000|2022-01-11 18:30:00|14519.9|14495.9|14526.1|14486.1|14528.6|14495.9|14492.4|14440.8|8
1641926100000|2022-01-11 18:35:00|14523.9|14463.9|14510.6|14486.6|14526.4|14496.6|14510.6|14461.4|5
1641926400000|2022-01-11 18:40:00|14515.5|14491.5|14510.5|14486.5|14515.5|14491.5|14508.4|14484.4|8
1641926700000|2022-01-11 18:45:00|14514.8|14490.8|14515.5|14491.5|14515.5|14491.5|14508|14484|3
1641927000000|2022-01-11 18:50:00|14523.2|14483.2|14498.1|14474.1|14525.3|14500.8|14481.1|14421.1|7
1641927300000|2022-01-11 18:55:00|14498|14474|14531.2|14507.2|14531.2|14507.2|14461.9|14413.5|15
1641992400000|2022-01-12 13:00:00|14539.8|14499.8|14468.5|14428.5|14539.8|14499.8|14458|14417.3|24
1641992700000|2022-01-12 13:05:00|14455.5|14431.5|14401|14341|14459.7|14431.5|14363|14313.5|12
1641993000000|2022-01-12 13:10:00|14400.9|14340.9|14455.9|14395.9|14458.4|14398.4|14400.9|14340.9|4
1641993300000|2022-01-12 13:15:00|14456.3|14396.3|14453.4|14413.4|14468|14414.2|14453.4|14396.3|1
1641993600000|2022-01-12 13:20:00|14450|14426|14463.8|14423.8|14473.8|14446.4|14450|14413.4|34
1641993900000|2022-01-12 13:25:00|14463.4|14423.4|14463.4|14423.4|14463.4|14423.4|14463.4|14423.4|0
1641994200000|2022-01-12 13:30:00|14464.6|14424.6|14463.7|14423.7|14469.9|14442.4|14458.6|14423.7|5
1641994500000|2022-01-12 13:35:00|14465.3|14425.3|14462.8|14402.8|14470.3|14430.8|14454.8|14402.8|10
1641994800000|2022-01-12 13:40:00|14464.9|14404.9|14444.3|14420.3|14468.1|14437.8|14440.5|14402.8|7
1641995100000|2022-01-12 13:45:00|14458.6|14418.6|14459.8|14419.8|14467.3|14435.3|14444.8|14397.3|9
1641995400000|2022-01-12 13:50:00|14459.3|14435.3|14434.7|14394.7|14459.3|14435.3|14430.9|14394.7|13
1641995700000|2022-01-12 13:55:00|14432.2|14372.2|14414.7|14354.7|14432.2|14372.2|14414.7|14354.7|2
1641996000000|2022-01-12 14:00:00|14417.2|14357.2|14459.7|14419.7|14459.7|14435.2|14417.2|14357.2|5
1641996600000|2022-01-12 14:10:00|14472.2|14412.2|14481.2|14457.2|14492.1|14457.2|14460.4|14412.1|4
1641996900000|2022-01-12 14:15:00|14491.7|14431.7|14467.1|14407.1|14491.7|14439.6|14461.6|14407.1|4
1641997200000|2022-01-12 14:20:00|14459.2|14419.2|14457.1|14417.1|14459.6|14419.6|14457.1|14417.1|0
1641997500000|2022-01-12 14:25:00|14455.4|14431.4|14446.6|14422.6|14457.1|14432.6|14446.6|14417.1|5
1641997800000|2022-01-12 14:30:00|14452.1|14412.1|14442.1|14402.1|14452.1|14417.6|14438.3|14402.1|7
1641998100000|2022-01-12 14:35:00|14442|14402|14442|14402|14442|14402|14442|14402|8
1641998400000|2022-01-12 14:40:00|14429|14405|14407|14347|14429|14405|14369|14342|14
1641998700000|2022-01-12 14:45:00|14404.5|14344.5|14402|14342|14404.5|14344.5|14402|14342|0
1641999000000|2022-01-12 14:50:00|14399.5|14339.5|14438.3|14378.3|14438.3|14378.3|14382|14337|5
1641999300000|2022-01-12 14:55:00|14440.8|14380.8|14435.7|14375.7|14443.3|14383.3|14420.8|14360.8|5
1641999600000|2022-01-12 15:00:00|14440.2|14380.2|14489.1|14449.1|14491.6|14459.6|14440.2|14380.2|10
1641999900000|2022-01-12 15:05:00|14490.3|14450.3|14424.2|14384.2|14495.3|14450.3|14424.2|14384.2|18
1642000200000|2022-01-12 15:10:00|14426.2|14386.2|14441.4|14381.4|14443.9|14390|14389.2|14365.1|11
1642000500000|2022-01-12 15:15:00|14433|14373|14461.5|14401.5|14464|14404|14429.3|14369.3|4
1642000800000|2022-01-12 15:20:00|14468.1|14408.1|14473.9|14413.9|14490.6|14430.6|14465.6|14405.6|7
1642001100000|2022-01-12 15:25:00|14488.6|14428.6|14493.1|14433.1|14493.1|14433.1|14488.6|14428.6|0
1642001400000|2022-01-12 15:30:00|14495.6|14435.6|14492.2|14432.2|14496|14457.7|14480.5|14431|9
1642001700000|2022-01-12 15:35:00|14480.1|14440.1|14446|14386|14480.5|14440.5|14442.9|14386|9
1642002000000|2022-01-12 15:40:00|14445.9|14385.9|14445.9|14385.9|14445.9|14385.9|14445.9|14385.9|0
1642002300000|2022-01-12 15:45:00|14448.4|14388.4|14445.9|14385.9|14448.4|14388.4|14445.9|14385.9|1
1642002600000|2022-01-12 15:50:00|14447.1|14387.1|14439.6|14399.6|14449.6|14399.6|14439.2|14387.1|0
1642002900000|2022-01-12 15:55:00|14437.9|14413.9|14444.6|14384.6|14444.6|14413.9|14436.6|14379.6|6
1642003200000|2022-01-12 16:00:00|14436.2|14376.2|14399.7|14359.7|14452.1|14417.7|14399.7|14345.5|22
1642003500000|2022-01-12 16:05:00|14399.6|14359.6|14383.7|14343.7|14401.3|14372.2|14379.9|14343.7|10
1642003800000|2022-01-12 16:10:00|14382|14342|14382|14342|14382|14342|14382|14342|3
1642004100000|2022-01-12 16:15:00|14378.2|14354.2|14371.5|14347.5|14379|14355|14371.5|14347.5|2
1642004400000|2022-01-12 16:20:00|14376.5|14352.5|14409.5|14349.5|14417|14357|14376.5|14347|1
1642004700000|2022-01-12 16:25:00|14414.5|14354.5|14437|14377|14442|14394.5|14409|14354.5|3
1642005000000|2022-01-12 16:30:00|14426.5|14402.5|14436.9|14396.9|14436.9|14402.5|14426.4|14396.9|1
1642005300000|2022-01-12 16:35:00|14433.9|14409.9|14426.8|14402.8|14433.9|14409.9|14426.4|14402.4|2
1642005600000|2022-01-12 16:40:00|14427.2|14403.2|14437.3|14397.3|14437.7|14410.3|14426.8|14396.9|2
1642005900000|2022-01-12 16:45:00|14434.3|14410.3|14430.9|14390.9|14440.1|14410.3|14426.8|14378.9|9
1642006200000|2022-01-12 16:50:00|14432.5|14392.5|14439|14415|14446.7|14421.3|14432.5|14386.7|10
1642006500000|2022-01-12 16:55:00|14444|14420|14463.6|14439.6|14469.1|14439.6|14444|14414.5|10
1642006800000|2022-01-12 17:00:00|14460|14436|14449|14425|14470.1|14436|14448.6|14406.3|7
1642007100000|2022-01-12 17:05:00|14449.4|14425.4|14452.3|14428.3|14454.4|14430.4|14449.4|14425.4|3
1642007400000|2022-01-12 17:10:00|14454.4|14430.4|14478.1|14454.1|14483.7|14454.6|14454.4|14425.3|10
1642007700000|2022-01-12 17:15:00|14480.6|14456.6|14473.5|14449.5|14509.7|14480.6|14466.9|14406.9|19
1642008000000|2022-01-12 17:20:00|14471.4|14447.4|14468.9|14444.9|14473.5|14449.5|14466.4|14442.4|1
1642008300000|2022-01-12 17:25:00|14463.9|14439.9|14456|14396|14463.9|14439.9|14441.8|14381.8|6
1642008600000|2022-01-12 17:30:00|14458|14398|14423.4|14363.4|14458.9|14398.9|14378.5|14350.9|32
1642008900000|2022-01-12 17:35:00|14421.3|14361.3|14420.9|14360.9|14423.4|14363.4|14415.9|14355.9|3
1642009200000|2022-01-12 17:40:00|14422.9|14362.9|14405.8|14365.8|14423.4|14398.8|14405.8|14361.2|5
1642009500000|2022-01-12 17:45:00|14395.7|14371.7|14450|14390|14450|14390|14393.2|14364.2|13
1642009800000|2022-01-12 17:50:00|14454.2|14394.2|14449.1|14425.1|14459.6|14425.1|14447.5|14394.2|2
1642010100000|2022-01-12 17:55:00|14454.1|14430.1|14420.8|14360.8|14454.1|14430.1|14420.8|14360.8|5
1642010400000|2022-01-12 18:00:00|14421.2|14361.2|14421.6|14361.6|14421.6|14379.6|14403.2|14359.5|3
1642010700000|2022-01-12 18:05:00|14433.3|14373.3|14445.8|14385.8|14445.8|14395.8|14430.5|14373.3|11
1642011000000|2022-01-12 18:10:00|14431.6|14391.6|14440.8|14400.8|14440.8|14405.9|14423.2|14388.3|3
1642011300000|2022-01-12 18:15:00|14407.4|14383.4|14408.3|14368.3|14408.3|14383.4|14407.4|14368.3|3
1642011600000|2022-01-12 18:20:00|14410.4|14370.4|14443.7|14403.7|14448.7|14403.7|14407|14355.4|13
1642011900000|2022-01-12 18:25:00|14462|14402|14467|14427|14472.4|14437.5|14437.3|14390.8|58
1642012200000|2022-01-12 18:30:00|14456.9|14432.9|14413.6|14353.6|14468.6|14432.9|14380.7|14320.7|15
1642012500000|2022-01-12 18:35:00|14413.2|14353.2|14396.1|14356.1|14415.7|14378.7|14392.5|14340.4|22
1642012800000|2022-01-12 18:40:00|14395.7|14355.7|14441.5|14381.5|14441.5|14381.5|14395.2|14355.7|5
1642013100000|2022-01-12 18:45:00|14443.2|14383.2|14453.6|14393.6|14457.4|14397.4|14441.5|14381.5|2
1642013400000|2022-01-12 18:50:00|14452.8|14392.8|14454.8|14394.8|14457.8|14405.2|14433.2|14373.2|6
1642013700000|2022-01-12 18:55:00|14455.2|14395.2|14464.4|14404.4|14464.4|14411.1|14432.3|14372.3|15
1642078800000|2022-01-13 13:00:00|14463.6|14439.6|14450.7|14390.7|14493.6|14459.9|14450.7|14390.7|40
1642079100000|2022-01-13 13:05:00|14452.7|14392.7|14450.6|14390.6|14454.8|14394.8|14450.6|14390.6|1
1642079400000|2022-01-13 13:10:00|14452.7|14392.7|14448.6|14388.6|14452.7|14425.3|14434.6|14386.5|4
1642079700000|2022-01-13 13:15:00|14450.6|14390.6|14448.5|14388.5|14455.2|14402.7|14442.7|14388.5|3
1642080000000|2022-01-13 13:20:00|14450.6|14390.6|14447.2|14407.2|14454.7|14407.2|14446.8|14390.6|2
1642080300000|2022-01-13 13:25:00|14432.7|14408.7|14444.7|14404.7|14446.5|14408.7|14432.7|14404.7|21
1642080600000|2022-01-13 13:30:00|14446.8|14406.8|14447.8|14387.8|14450.3|14406.8|14428.2|14368.2|9
1642080900000|2022-01-13 13:35:00|14451.9|14391.9|14442.8|14402.8|14451.9|14404.8|14442.3|14390.3|1
1642081200000|2022-01-13 13:40:00|14442.7|14402.7|14454.8|14394.8|14454.8|14402.7|14442.7|14394.8|2
1642081500000|2022-01-13 13:45:00|14448.9|14408.9|14446.3|14422.3|14450.2|14422.8|14443.8|14404.8|1
1642081800000|2022-01-13 13:50:00|14444.3|14420.3|14497.1|14473.1|14497.1|14473.1|14444.3|14420.3|14
1642082100000|2022-01-13 13:55:00|14497.5|14473.5|14518.1|14458.1|14523.7|14494.7|14497.5|14441.7|27
1642082400000|2022-01-13 14:00:00|14524.3|14464.3|14503.7|14443.7|14524.3|14464.3|14493.4|14433.4|3
1642082700000|2022-01-13 14:05:00|14505.7|14445.7|14499.6|14439.6|14505.7|14445.7|14499.6|14439.6|1
1642083000000|2022-01-13 14:10:00|14499.5|14439.5|14505.7|14445.7|14505.7|14445.7|14499.5|14439.5|1
1642083300000|2022-01-13 14:15:00|14508.3|14484.3|14505.7|14445.7|14508.3|14484.3|14505.7|14445.7|1
1642083600000|2022-01-13 14:20:00|14506.2|14482.2|14508.3|14484.3|14508.3|14484.3|14506.2|14482.2|1
1642083900000|2022-01-13 14:25:00|14506.2|14482.2|14497.4|14437.4|14512.1|14484.3|14491.3|14431.3|6
1642084200000|2022-01-13 14:30:00|14491.2|14431.2|14491.2|14431.2|14491.2|14431.2|14491.2|14431.2|2
1642084500000|2022-01-13 14:35:00|14497.4|14437.4|14512.1|14472.1|14518|14482.1|14480.9|14420.9|11
1642084800000|2022-01-13 14:40:00|14513.8|14453.8|14497.5|14437.5|14515.9|14455.9|14497.5|14437.5|4
1642085100000|2022-01-13 14:45:00|14501.6|14441.6|14504|14444|14516.2|14486.7|14501.6|14441.6|6
1642085400000|2022-01-13 14:50:00|14503.9|14443.9|14489.5|14429.5|14510.1|14450.1|14489.5|14429.5|0
1642086000000|2022-01-13 15:00:00|14485.4|14425.4|14497.7|14437.7|14497.7|14437.7|14485.4|14425.4|2
1642086300000|2022-01-13 15:05:00|14495.7|14435.7|14514.2|14454.2|14518.3|14470.3|14495.7|14435.7|1
1642086600000|2022-01-13 15:10:00|14520.3|14460.3|14511|14487|14522.4|14489|14510.6|14458.3|3
1642086900000|2022-01-13 15:15:00|||||||||5
1642087200000|2022-01-13 15:20:00|14513|14489|14504.8|14480.8|14515.1|14491.1|14504.8|14480.8|9
1642087500000|2022-01-13 15:25:00|14508.6|14468.6|14508.6|14468.6|14508.6|14470.5|14494.5|14468.6|1
1642087800000|2022-01-13 15:30:00|14506|14466|14502.9|14478.9|14506|14479|14502.9|14466|0
1642088100000|2022-01-13 15:35:00|14509.1|14485.1|14509.5|14485.5|14509.5|14485.5|14509.1|14485.1|2
1642088400000|2022-01-13 15:40:00|14505.4|14481.4|14512|14488|14512.5|14488.5|14505.4|14481.4|1
1642088700000|2022-01-13 15:45:00|14515|14475|14500.8|14476.8|14515|14476.8|14500.8|14475|7
1642089000000|2022-01-13 15:50:00|14515|14475|14500.8|14476.8|14515|14476.8|14500.8|14475|4
1642089300000|2022-01-13 15:55:00|14503.3|14479.3|14534.6|14510.6|14548.2|14524.2|14503.3|14479.3|25
1642089600000|2022-01-13 16:00:00|14535.4|14511.4|14611.7|14551.7|14611.7|14577.7|14535.4|14511.4|51
1642089900000|2022-01-13 16:05:00|14611.3|14551.3|14609.5|14569.5|14611.3|14569.5|14585.2|14551.3|13
1642090200000|2022-01-13 16:10:00|14609|14585|14824.1|14800.1|14839.2|14806.8|14601.5|14577.5|169
1642090500000|2022-01-13 16:15:00|14837.7|14797.7|15195.7|15135.7|15296.2|15236.2|14831.4|14797.7|129
1642090800000|2022-01-13 16:20:00|15189|15129|15227.8|15167.8|15236|15176|15091|15031|84
1642091100000|2022-01-13 16:25:00|15238|15178|15226.8|15166.8|15298.5|15238.5|15195.5|15135.5|40
1642091400000|2022-01-13 16:30:00|15229|15169|15208.4|15148.4|15281.3|15251|15208.4|15148.4|25
1642091700000|2022-01-13 16:35:00|15212.5|15152.5|15096.3|15036.3|15222.8|15166.6|15088.1|15028.1|61
1642092000000|2022-01-13 16:40:00|15092.2|15032.2|14987.6|14927.6|15102.4|15046.1|14959.3|14899.3|19
1642092300000|2022-01-13 16:45:00|14988.5|14928.5|14995.1|14935.1|15045.3|14985.3|14973.3|14915.1|25
1642092600000|2022-01-13 16:50:00|15007.4|14947.4|15044.9|14984.9|15073.7|15013.7|14997.4|14940.1|12
1642092900000|2022-01-13 16:55:00|15042.9|14982.9|15064|15024|15078.1|15029.6|15042.9|14982.9|8
1642093200000|2022-01-13 17:00:00|15063.5|15023.5|15004.4|14944.4|15067.9|15043.9|14957.7|14908.9|28
1642093500000|2022-01-13 17:05:00|15004|14944|14952.6|14912.6|15004.4|14944.4|14946.6|14912.6|6
1642093800000|2022-01-13 17:10:00|14951.7|14911.7|14836.5|14776.5|14951.7|14921.7|14814.3|14754.3|50
1642094100000|2022-01-13 17:15:00|14834.4|14774.4|14858|14818|14883.3|14823.3|14821.4|14761.4|25
1642094400000|2022-01-13 17:20:00|14861.2|14821.2|14852.3|14792.3|14867.2|14843.2|14824.5|14764.5|24
1642094700000|2022-01-13 17:25:00|14846.1|14786.1|14928.2|14868.2|14928.2|14876.7|14842.9|14786.1|40
1642095000000|2022-01-13 17:30:00|14928.7|14868.7|14947.3|14923.3|14957.1|14923.3|14923.8|14863.8|14
1642095300000|2022-01-13 17:35:00|14979.6|14919.6|14999.4|14959.4|15039.6|14987.6|14957.6|14897.6|51
1642095600000|2022-01-13 17:40:00|15001.5|14961.5|15022.7|14962.7|15025.5|14969.1|14993.1|14959|3
1642095900000|2022-01-13 17:45:00|15022.6|14962.6|15001.5|14961.5|15022.6|14986.8|14986.2|14940.9|26
1642096200000|2022-01-13 17:50:00|15013.6|14953.6|15031.6|14991.6|15031.6|14997.6|14993.5|14944.9|31
1642096500000|2022-01-13 17:55:00|15029.4|14989.4|14783|14723|15073|15033|14776.8|14716.8|59
1642096800000|2022-01-13 18:00:00|14780.9|14720.9|14826|14766|14945.1|14885.1|14766.5|14706.5|49
1642097100000|2022-01-13 18:05:00|14811.7|14751.7|14772.5|14712.5|14899.9|14866.1|14771.4|14711.4|37
1642097400000|2022-01-13 18:10:00|14768.4|14708.4|14798.9|14758.9|14798.9|14758.9|14749.9|14689.9|8
1642097700000|2022-01-13 18:15:00|14801|14761|14881.9|14841.9|14881.9|14841.9|14797.1|14761|19
1642098000000|2022-01-13 18:20:00|14882.3|14842.3|14986.4|14926.4|14986.4|14951|14861.5|14801.5|62
1642098300000|2022-01-13 18:25:00|14984.3|14924.3|15151.5|15091.5|15156.1|15103.5|14976.3|14916.3|150
1642098600000|2022-01-13 18:30:00|15153.5|15093.5|15025.8|14965.8|15153.5|15115.6|15013.5|14953.5|68
1642098900000|2022-01-13 18:35:00|15026.3|14966.3|15037.2|14997.2|15050.9|15003.2|14970.9|14910.9|20
1642099200000|2022-01-13 18:40:00|15031.3|15007.3|15050.1|14990.1|15085|15025|15031.3|14990.1|8
1642099500000|2022-01-13 18:45:00|15048.8|14988.8|15029.4|14969.4|15048.8|14988.8|15029.4|14969.4|12
1642099800000|2022-01-13 18:50:00|15047.8|14987.8|15060.1|15000.1|15060.1|15014.4|15010.9|14950.9|10
1642100100000|2022-01-13 18:55:00|15072.4|15012.4|15035.7|14975.7|15092.9|15055.1|15007|14947|16
1642165200000|2022-01-14 13:00:00|15072.9|15012.9|15122.3|15062.3|15122.3|15068.2|14965.6|14913.1|67
1642165500000|2022-01-14 13:05:00|15124.3|15064.3|15140.9|15100.9|15140.9|15110.5|15120.4|15064.3|6
1642165800000|2022-01-14 13:10:00|15134.9|15110.9|15188.5|15148.5|15194.4|15159|15134.9|15100.9|23
1642166100000|2022-01-14 13:15:00|15186|15146|15322|15282|15345.3|15285.3|15180.5|15144|52
1642166400000|2022-01-14 13:20:00|15326.1|15286.1|15420.2|15360.2|15430.9|15370.9|15322.1|15286.1|38
1642166700000|2022-01-14 13:25:00|15432.3|15372.3|15468.3|15408.3|15470.4|15445.4|15402.2|15372.3|31
1642167000000|2022-01-14 13:30:00|15466.3|15406.3|15400.3|15376.3|15466.3|15406.3|15374.1|15314.1|31
1642167300000|2022-01-14 13:35:00|15402.3|15378.3|15418.3|15378.3|15418.3|15384.3|15402.3|15378.3|7
1642167600000|2022-01-14 13:40:00|15416.3|15392.3|15459.8|15435.8|15465.4|15440.4|15416.3|15377.8|28
1642167900000|2022-01-14 13:45:00|15462.3|15438.3|15458.4|15398.4|15489.9|15438.3|15456.5|15396.5|12
1642168200000|2022-01-14 13:50:00|15456.4|15396.4|15456.4|15396.4|15460.4|15400.4|15452.4|15392.4|3
1642168500000|2022-01-14 13:55:00|15456.3|15396.3|15458.2|15398.2|15524.4|15492.9|15456.3|15396.3|25
1642168800000|2022-01-14 14:00:00|15464.3|15404.3|15483.1|15423.1|15491.2|15440.8|15462.2|15402.2|7
1642169100000|2022-01-14 14:05:00|15483|15423|15424.7|15400.7|15489.1|15447.6|15424.7|15388.7|2
1642169400000|2022-01-14 14:10:00|15452.7|15392.7|15473.5|15433.5|15478.6|15433.5|15398.4|15338.4|36
1642169700000|2022-01-14 14:15:00|15468|15444|15406.2|15346.2|15475.5|15450|15363.4|15303.4|45
1642170000000|2022-01-14 14:20:00|15412.2|15352.2|15462.2|15402.2|15462.3|15402.3|15405.3|15345.3|9
1642170300000|2022-01-14 14:25:00|15460.2|15400.2|15488.8|15464.8|15492.8|15464.8|15454.2|15394.2|8
1642170600000|2022-01-14 14:30:00|15500.8|15460.8|15484.5|15424.5|15512.8|15479.8|15472.9|15412.9|20
1642170900000|2022-01-14 14:35:00|15472.5|15432.5|15488.6|15448.6|15496.6|15448.6|15471.5|15429.6|2
1642171200000|2022-01-14 14:40:00|15485.1|15461.1|15455.4|15395.4|15489.1|15465.1|15411.2|15383.4|23
1642171500000|2022-01-14 14:45:00|15449.3|15389.3|15433.5|15409.5|15485.8|15425.8|15433.5|15389.3|23
1642171800000|2022-01-14 14:50:00|15436|15412|15437.6|15377.6|15486.3|15426.3|15391.4|15347.4|31
1642172100000|2022-01-14 14:55:00|15440|15380|15495.7|15435.7|15495.7|15439.2|15415.9|15380|7
1642172400000|2022-01-14 15:00:00|15502.2|15478.2|15494|15434|15509.7|15484.7|15481.9|15421.9|23
1642172700000|2022-01-14 15:05:00|15492|15432|15458.6|15398.6|15494|15469.5|15458.6|15398.6|10
1642173000000|2022-01-14 15:10:00|15467.8|15443.8|15451.6|15427.6|15473.2|15444.3|15428.9|15376.5|11
1642173300000|2022-01-14 15:15:00|15452.5|15428.5|15416.3|15356.3|15458|15428.5|15414.3|15354.3|17
1642173600000|2022-01-14 15:20:00|15414.3|15374.3|15373.2|15313.2|15428.8|15393.9|15373.2|15313.2|19
1642173900000|2022-01-14 15:25:00|15375.3|15315.3|15410.8|15386.8|15418.8|15386.8|15370.3|15315.3|6
1642174200000|2022-01-14 15:30:00|15412.8|15388.8|15411.3|15351.3|15448.9|15404.9|15409.3|15349.3|7
1642174500000|2022-01-14 15:35:00|15417.4|15357.4|15440.9|15416.9|15452.7|15416.9|15408.4|15348.4|3
1642174800000|2022-01-14 15:40:00|15442.8|15418.8|15451.2|15391.2|15451.2|15418.8|15436.8|15388.7|6
1642175100000|2022-01-14 15:45:00|15451.1|15391.1|15450.1|15410.1|15460.6|15429.7|15440.6|15391.1|13
1642175400000|2022-01-14 15:50:00|15446.1|15422.1|15418.4|15358.4|15455.1|15428.1|15414.9|15354.9|25
1642175700000|2022-01-14 15:55:00|15415.9|15355.9|15420.4|15380.4|15425.9|15395.9|15400.9|15354.9|5
1642176000000|2022-01-14 16:00:00|15420.3|15380.3|15414.8|15390.8|15420.3|15390.8|15414.8|15380.3|3
1642176300000|2022-01-14 16:05:00|15416.8|15392.8|15419.7|15395.7|15419.8|15395.8|15415.3|15391.3|10
1642176600000|2022-01-14 16:10:00|15415.7|15355.7|15310.7|15286.7|15417.7|15363.2|15310.2|15277.6|37
1642176900000|2022-01-14 16:15:00|15316.6|15256.6|15318.8|15278.8|15340.6|15289.9|15268.2|15244.2|22
1642177200000|2022-01-14 16:20:00|15323.2|15283.2|15256.9|15232.9|15323.2|15283.2|15256.9|15232.9|24
1642177500000|2022-01-14 16:25:00|15287.9|15227.9|15259.4|15235.4|15293|15240.4|15259.4|15223.9|5
1642177800000|2022-01-14 16:30:00|15269.9|15229.9|15242.2|15182.2|15279.4|15229.9|15242.2|15182.2|9
1642178100000|2022-01-14 16:35:00|15237.3|15177.3|15237.3|15177.3|15242.3|15182.3|15219.8|15173.8|8
1642178400000|2022-01-14 16:40:00|15231.9|15171.9|15170.7|15130.7|15231.9|15171.9|15165.2|15130.7|19
1642178700000|2022-01-14 16:45:00|15170.2|15130.2|15179.5|15139.5|15195.7|15147.7|15155.2|15125.2|7
1642179000000|2022-01-14 16:50:00|15180|15140|15146.1|15106.1|15205.5|15171.1|15146.1|15097.7|12
1642179300000|2022-01-14 16:55:00|15145.6|15105.6|15126.6|15102.6|15173.1|15113.1|15126.6|15096.7|5
1642179600000|2022-01-14 17:00:00|15169.3|15109.3|15162.7|15102.7|15183.8|15123.8|15160.2|15100.2|7
1642179900000|2022-01-14 17:05:00|15160.2|15100.2|15158.6|15098.6|15184.2|15124.2|15096.1|15057.6|29
1642180200000|2022-01-14 17:10:00|15158.1|15098.1|15182.5|15122.5|15207.1|15155.1|15141.6|15093.6|11
1642180500000|2022-01-14 17:15:00|15180|15120|15162|15102|15180.5|15133|15158|15101|6
1642180800000|2022-01-14 17:20:00|15161|15101|15230.5|15190.5|15248.5|15190.5|15143|15091|19
1642181100000|2022-01-14 17:25:00|15232.5|15192.5|15187.4|15147.4|15233|15193|15187.4|15139.9|10
1642181400000|2022-01-14 17:30:00|15184.9|15144.9|15159.4|15099.4|15199.5|15144.9|15131.9|15099.4|12
1642181700000|2022-01-14 17:35:00|15146.9|15106.9|15136.8|15076.8|15146.9|15106.9|15114.9|15054.9|8
1642182000000|2022-01-14 17:40:00|15129.3|15069.3|15022.8|14998.8|15129.3|15074.8|15022.8|14995.8|26
1642182300000|2022-01-14 17:45:00|15027.7|14987.7|14997|14937|15034.7|14987.7|14944|14884|15
1642182600000|2022-01-14 17:50:00|14999|14939|15008.6|14948.6|15014.1|14954.1|14984|14924|4
1642182900000|2022-01-14 17:55:00|14992.5|14932.5|14904.8|14844.8|14992.5|14932.5|14894.9|14844.8|11
1642183200000|2022-01-14 18:00:00|14903.8|14843.8|14945.2|14885.2|14968.3|14908.3|14873.2|14813.2|14
1642183500000|2022-01-14 18:05:00|14936.2|14876.2|14881.2|14821.2|14940.2|14880.2|14855.7|14815.7|23
1642183800000|2022-01-14 18:10:00|14879.2|14855.2|14892.7|14832.7|14892.7|14858.2|14872.6|14812.6|13
1642184100000|2022-01-14 18:15:00|14878.6|14838.6|14895|14835|14944.1|14890.6|14863.7|14820.1|10
1642184400000|2022-01-14 18:20:00|14894.9|14834.9|14945|14885|14946.4|14886.4|14894.9|14834.9|6
1642184700000|2022-01-14 18:25:00|14949|14889|14932.4|14872.4|14978.5|14918.5|14839.8|14779.8|73
1642185000000|2022-01-14 18:30:00|14926.4|14866.4|14941.9|14881.9|14945.9|14885.9|14853.5|14816.5|9
1642185300000|2022-01-14 18:35:00|14941.4|14881.4|14919.4|14859.4|14951|14891|14919.4|14859.4|6
1642185600000|2022-01-14 18:40:00|14920.4|14860.4|14926.9|14866.9|14926.9|14866.9|14919.4|14859.4|4
1642185900000|2022-01-14 18:45:00|14916.8|14856.8|14864.8|14824.8|14916.8|14856.8|14864.8|14820.3|4
1642186200000|2022-01-14 18:50:00|14854.3|14830.3|14836.8|14776.8|14870.8|14830.3|14835.8|14775.8|15
1642186500000|2022-01-14 18:55:00|14840.2|14780.2|14831.3|14771.3|14858.3|14798.3|14745.2|14710.7|22
1642510800000|2022-01-18 13:00:00|14865.4|14825.4|14983.2|14923.2|14999.9|14939.9|14865.4|14823.5|21
1642511100000|2022-01-18 13:05:00|14986.9|14926.9|14899.4|14839.4|14988.8|14928.8|14897.6|14837.6|21
1642511400000|2022-01-18 13:10:00|14893.8|14833.8|14899.4|14839.4|14899.4|14839.4|14893.8|14833.8|0
1642511700000|2022-01-18 13:15:00|14889.8|14829.8|14898.4|14838.4|14898.5|14838.5|14889.8|14829.8|2
1642512000000|2022-01-18 13:20:00|14896.6|14836.6|14881.1|14821.1|14901.5|14841.5|14842.1|14802.1|15
1642512300000|2022-01-18 13:25:00|14882.9|14822.9|14890.3|14830.3|14901.4|14841.4|14882.9|14822.9|6
1642512600000|2022-01-18 13:30:00|14892.1|14832.1|14912|14852|14912|14852|14890.3|14830.3|5
1642512900000|2022-01-18 13:35:00|14876|14826.6|14858.7|14798.7|14886.6|14826.6|14858.7|14798.7|6
1642513200000|2022-01-18 13:40:00|14855|14795|14849.3|14789.3|14855|14801.3|14839.5|14789.3|1
1642513500000|2022-01-18 13:45:00|14838.5|14778.5|14852.7|14812.7|14883.9|14853.2|14838.5|14778.5|8
1642513800000|2022-01-18 13:50:00|14841|14817|14849.7|14789.7|14849.8|14817|14841|14782.3|2
1642514100000|2022-01-18 13:55:00|14850.8|14810.8|14849.7|14789.7|14850.8|14810.8|14846|14786|5
1642514700000|2022-01-18 14:05:00|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|14849.6|14789.6|1
1642515000000|2022-01-18 14:10:00|14843.3|14803.3|14844.8|14784.8|14851.5|14816.9|14839|14780.3|4
1642515300000|2022-01-18 14:15:00|14846.1|14786.1|14837.8|14797.8|14846.1|14799.7|14837.8|14786|0
1642515600000|2022-01-18 14:20:00|14855.2|14795.2|14839.7|14799.7|14855.2|14799.7|14837.8|14795.2|1
1642515900000|2022-01-18 14:25:00|14837.7|14797.7|14837.7|14797.7|14837.7|14797.7|14837.7|14797.7|1
1642516200000|2022-01-18 14:30:00|14826|14802|14820.2|14760.2|14838.4|14802|14820.2|14760.2|9
1642516500000|2022-01-18 14:35:00|14827.3|14767.3|14828.6|14768.6|14828.6|14768.6|14827.3|14767.3|0
1642516800000|2022-01-18 14:40:00|14787.2|14727.2|14767.8|14707.8|14787.2|14743|14766.5|14706.5|9
1642517100000|2022-01-18 14:45:00|14765.9|14705.9|14761.4|14721.4|14765.9|14721.4|14761.4|14705.9|0
1642517400000|2022-01-18 14:50:00|14763.3|14723.3|14734.4|14674.4|14763.3|14733.1|14734.4|14674.4|25
1642517700000|2022-01-18 14:55:00|14735.5|14695.5|14756.6|14696.6|14788|14745.4|14735.5|14689.2|7
1642518000000|2022-01-18 15:00:00|14764|14704|14812|14752|14813.9|14770.1|14756.6|14696.6|5
1642518300000|2022-01-18 15:05:00|14800.9|14740.9|14784.7|14724.7|14812|14781.8|14784.7|14724.7|3
1642518600000|2022-01-18 15:10:00|14781.4|14721.4|14753.7|14693.7|14783.3|14729.6|14721.5|14665.9|7
1642518900000|2022-01-18 15:15:00|14753.6|14693.6|14729.6|14669.6|14753.6|14693.6|14729.6|14669.6|3
1642519200000|2022-01-18 15:20:00|14706.6|14666.6|14660.4|14600.4|14706.6|14666.6|14604.6|14548.7|33
1642519500000|2022-01-18 15:25:00|14659.1|14635.1|14673.3|14613.3|14673.3|14636.9|14632.2|14587.2|4
1642519800000|2022-01-18 15:30:00|14667.8|14607.8|14667.1|14607.1|14690.5|14650.5|14644.1|14584.1|40
1642520100000|2022-01-18 15:35:00|14665.2|14605.2|14688.8|14628.8|14692.5|14632.5|14665.2|14605.2|2
1642520400000|2022-01-18 15:40:00|14685.1|14625.1|14733.2|14673.2|14733.2|14673.2|14681.4|14621.4|5
1642520700000|2022-01-18 15:45:00|14743.7|14683.7|14709.6|14649.6|14747.7|14687.7|14709|14649|2
1642521000000|2022-01-18 15:50:00|14711.4|14651.4|14731.1|14671.1|14747|14713.1|14711.4|14651.4|13
1642521300000|2022-01-18 15:55:00|14729.2|14669.2|14725.5|14665.5|14731.1|14671.1|14725.5|14665.5|3
1642521600000|2022-01-18 16:00:00|14721.8|14661.8|14759.4|14699.4|14759.4|14699.4|14721.8|14661.8|14
1642522200000|2022-01-18 16:10:00|14759.3|14699.3|14737|14697|14808.7|14748.7|14737|14696.3|15
1642522500000|2022-01-18 16:15:00|14756.3|14696.3|14792|14732|14797.5|14737.5|14741.5|14681.5|5
1642522800000|2022-01-18 16:20:00|14793.8|14733.8|14830.9|14770.9|14838.4|14778.4|14793.8|14733.8|13
1642523100000|2022-01-18 16:25:00|14834.6|14774.6|14872.6|14812.6|14872.6|14812.6|14832.8|14772.8|4
1642523400000|2022-01-18 16:30:00|14876.3|14816.3|14932.8|14872.8|14948.6|14888.6|14876.3|14816.3|4
1642523700000|2022-01-18 16:35:00|14933.4|14873.4|14922.3|14862.3|14933.4|14873.4|14922.3|14862.3|0
1642524000000|2022-01-18 16:40:00|14902|14842|14901.3|14841.3|14902|14842|14901.3|14841.3|0
1642524300000|2022-01-18 16:45:00|14921.6|14861.6|14929|14869|14954.1|14906.6|14921.6|14861.6|8
1642524600000|2022-01-18 16:50:00|14942|14882|14943.2|14883.2|14954|14909|14931.5|14874|5
1642524900000|2022-01-18 16:55:00|14945.7|14885.7|14941.3|14881.3|14950.7|14890.7|14941.3|14881.3|0
1642525200000|2022-01-18 17:00:00|14950.7|14890.7|14935.6|14875.6|14950.7|14916.2|14917.1|14869.5|5
1642525500000|2022-01-18 17:05:00|14933.1|14873.1|14936.8|14876.8|14946.8|14893.1|14933.1|14873.1|0
1642525800000|2022-01-18 17:10:00|14946.8|14886.8|14913.8|14873.8|14949.3|14899.9|14909.5|14869.4|2
1642526100000|2022-01-18 17:15:00|14914.5|14854.5|14935.5|14875.5|14935.5|14875.5|14875.1|14815.1|12
1642526400000|2022-01-18 17:20:00|14885.7|14825.7|14895|14835|14898.7|14843.8|14865.9|14823.3|3
1642526700000|2022-01-18 17:25:00|14893.1|14833.1|14924.5|14864.5|14924.5|14868.9|14893.1|14833.1|13
1642527000000|2022-01-18 17:30:00|14935.5|14875.5|14915.2|14855.2|14944.7|14914.6|14908.3|14851.5|6
1642527300000|2022-01-18 17:35:00|14913.2|14853.2|14937.2|14877.2|14937.8|14881.7|14913.2|14853.2|1
1642527600000|2022-01-18 17:40:00|14937.1|14877.1|14937.1|14877.1|14937.1|14877.1|14937.1|14877.1|0
1642527900000|2022-01-18 17:45:00|14921.6|14881.6|14938.9|14878.9|14938.9|14881.6|14921.6|14878.9|1
1642528200000|2022-01-18 17:50:00|14928.4|14904.4|14923.3|14883.3|14937.2|14904.4|14923.3|14875.2|2
1642528500000|2022-01-18 17:55:00|14910.2|14850.2|14905.3|14865.3|14922.7|14865.3|14905.3|14850.2|2
1642528800000|2022-01-18 18:00:00|14905.2|14865.2|14900.5|14840.5|14905.2|14865.2|14896.5|14836.5|1
1642529100000|2022-01-18 18:05:00|14900.4|14840.4|14894.9|14834.9|14900.4|14840.4|14894.9|14834.9|0
1642529400000|2022-01-18 18:10:00|14896.7|14836.7|14907.7|14847.7|14907.8|14847.8|14896.7|14836.7|0
1642529700000|2022-01-18 18:15:00|14900.4|14840.4|14903|14843|14903|14843|14900.4|14840.4|1
1642530000000|2022-01-18 18:20:00|14901.1|14841.1|14888|14828|14903|14848|14872|14820.7|2
1642530300000|2022-01-18 18:25:00|14886.2|14826.2|14871.3|14811.3|14889.2|14836.1|14838|14790.5|36
1642530600000|2022-01-18 18:30:00|14845.5|14785.5|14832.3|14772.3|14850.7|14814|14827.2|14772.3|12
1642530900000|2022-01-18 18:35:00|14834.1|14774.1|14833|14773|14834.1|14774.1|14828.6|14768.6|0
1642531200000|2022-01-18 18:40:00|14829.1|14769.1|14829.8|14789.8|14831.7|14789.8|14824.7|14769.1|0
1642531500000|2022-01-18 18:45:00|14828|14788|14812.8|14752.8|14834.9|14788.6|14812.8|14752.8|5
1642531800000|2022-01-18 18:50:00|14811|14751|14756.7|14716.7|14821.9|14773.9|14749.9|14716.1|6
1642532100000|2022-01-18 18:55:00|14761.7|14701.7|14824.6|14764.6|14833.8|14773.8|14755.4|14701.7|7
1642597200000|2022-01-19 13:00:00|14825.6|14765.6|15025.9|14965.9|15025.9|14965.9|14825.6|14765.6|16
1642597500000|2022-01-19 13:05:00|15015.2|14991.2|15135.5|15095.5|15198.2|15138.2|15015.2|14975.9|30
1642597800000|2022-01-19 13:10:00|15123.7|15083.7|15102.8|15042.8|15124.4|15084.4|15097.9|15037.9|10
1642598100000|2022-01-19 13:15:00|15100.8|15040.8|15149|15089|15180.2|15140.2|15090.8|15030.8|40
1642598400000|2022-01-19 13:20:00|15145.4|15085.4|15129.5|15069.5|15157.2|15097.2|15127.7|15067.7|8
1642598700000|2022-01-19 13:25:00|15127.7|15067.7|15117.9|15057.9|15127.7|15067.7|15116.1|15056.1|1
1642599000000|2022-01-19 13:30:00|15117.2|15057.2|15065.2|15005.2|15119.7|15082.7|15065.2|15005.2|7
1642599300000|2022-01-19 13:35:00|15064.5|15004.5|15064.5|15004.5|15064.5|15004.5|15064.5|15004.5|0
1642599600000|2022-01-19 13:40:00|15064.4|15004.4|15066.9|15006.9|15067.6|15036.8|15057.3|15004.4|4
1642599900000|2022-01-19 13:45:00|15068.7|15008.7|15001.3|14961.3|15069.4|15022.9|15001.3|14953.8|13
1642600200000|2022-01-19 13:50:00|15002.7|14962.7|15005.1|14965.1|15005.2|14965.2|15002.6|14962.6|2
1642600500000|2022-01-19 13:55:00|15008.6|14968.6|15004.5|14944.5|15008.6|14970.4|14993.7|14944.5|1
1642600800000|2022-01-19 14:00:00|15006.3|14946.3|15035.5|14975.5|15040.9|14998.3|14993.7|14935.4|8
1642601100000|2022-01-19 14:05:00|15021.9|14981.9|15155.7|15095.7|15155.7|15095.7|15021.9|14979.1|27
1642601400000|2022-01-19 14:10:00|15141.3|15081.3|15153.8|15093.8|15153.8|15093.8|15141.3|15081.3|10
1642601700000|2022-01-19 14:15:00|15154.5|15094.5|15154.5|15094.5|15154.5|15094.5|15154.5|15094.5|1
1642602000000|2022-01-19 14:20:00|15154.4|15094.4|15156.2|15096.2|15158|15098|15152.6|15092.6|15
1642602300000|2022-01-19 14:25:00|15154.4|15094.4|15153|15093|15154.4|15094.4|15153|15093|0
1642602600000|2022-01-19 14:30:00|15154.8|15094.8|15184.5|15124.5|15184.5|15136.8|15149.5|15094.8|22
1642602900000|2022-01-19 14:35:00|15186.6|15126.6|15274.9|15214.9|15274.9|15225.2|15186.6|15126.6|65
1642603200000|2022-01-19 14:40:00|15273.1|15213.1|15235.5|15211.5|15280.3|15234|15235.5|15206|23
1642603500000|2022-01-19 14:45:00|15232.7|15208.7|15229.1|15169.1|15238.7|15208.7|15229.1|15169.1|11
1642603800000|2022-01-19 14:50:00|15213.7|15173.7|15210.9|15150.9|15213.7|15186.4|15167.3|15133.2|21
1642604100000|2022-01-19 14:55:00|15208.4|15168.4|15211.5|15171.5|15211.6|15171.6|15208.4|15168.4|1
1642604400000|2022-01-19 15:00:00|15230.4|15170.4|15195.4|15171.4|15237.1|15213.1|15195.4|15170.4|25
1642604700000|2022-01-19 15:05:00|15187.2|15147.2|15250.9|15210.9|15253.4|15213.4|15187.2|15147.2|35
1642605000000|2022-01-19 15:10:00|15249.1|15209.1|15225.7|15165.7|15249.1|15209.1|15203.7|15165.7|13
1642605300000|2022-01-19 15:15:00|15222.1|15162.1|15204|15144|15222.1|15162.1|15204|15144|4
1642605600000|2022-01-19 15:20:00|15202.2|15142.2|15202.1|15142.1|15202.2|15142.2|15202.1|15142.1|0
1642606200000|2022-01-19 15:30:00|15199.3|15139.3|15195.7|15135.7|15199.3|15139.3|15195.7|15135.7|0
1642606500000|2022-01-19 15:35:00|15195.6|15135.6|15196.3|15136.3|15196.3|15136.3|15195.6|15135.6|0
1642606800000|2022-01-19 15:40:00|15197|15137|15191.5|15131.5|15204.6|15144.6|15190.8|15130.8|3
1642607100000|2022-01-19 15:45:00|15200.6|15140.6|15199.4|15159.4|15213.1|15174.6|15187.8|15135.1|7
1642607400000|2022-01-19 15:50:00|15197.6|15157.6|15201.9|15161.9|15203.7|15163.7|15197.6|15157.6|1
1642607700000|2022-01-19 15:55:00|15201.8|15161.8|15201.8|15161.8|15201.8|15161.8|15201.8|15161.8|0
1642608000000|2022-01-19 16:00:00|15203.6|15163.6|15262.5|15202.5|15262.5|15210.7|15203.6|15159.7|20
1642608300000|2022-01-19 16:05:00|15262.4|15202.4|15251|15191|15262.4|15202.4|15251|15191|10
1642608600000|2022-01-19 16:10:00|15254.6|15194.6|15239.6|15179.6|15254.6|15211.5|15199|15164.5|9
1642608900000|2022-01-19 16:15:00|15239.5|15179.5|15239.5|15179.5|15239.5|15192.1|15216.1|15179.5|1
1642609200000|2022-01-19 16:20:00|15232|15192|15212.6|15152.6|15232.7|15201.4|15210.8|15150.8|14
1642609500000|2022-01-19 16:25:00|15212.5|15152.5|15212.5|15152.5|15216.1|15156.1|15212.5|15152.5|1
1642609800000|2022-01-19 16:30:00|15210.4|15150.4|15217.6|15157.6|15217.6|15157.6|15210.4|15150.4|1
1642610100000|2022-01-19 16:35:00|15217.5|15157.5|15217.5|15157.5|15217.5|15157.5|15217.5|15157.5|1
1642610400000|2022-01-19 16:40:00|15211.8|15151.8|15211.8|15171.8|15220|15184.1|15208.1|15151.8|3
1642610700000|2022-01-19 16:45:00|15230|15170|15220.1|15196.1|15235|15205.5|15213.8|15170|14
1642611000000|2022-01-19 16:50:00|15223.1|15183.1|15223.1|15163.1|15232.4|15189.9|15208.7|15159.9|16
1642611300000|2022-01-19 16:55:00|15221.3|15161.3|15215.6|15155.6|15224.9|15168.1|15208.1|15154.9|4
1642611600000|2022-01-19 17:00:00|15217.4|15157.4|15217.3|15157.3|15219.1|15159.1|15217.3|15157.3|0
1642611900000|2022-01-19 17:05:00|15222.7|15162.7|15207.8|15167.8|15229.7|15169.9|15207.8|15162.7|2
1642612200000|2022-01-19 17:10:00|15209.6|15169.6|15242.5|15182.5|15242.5|15182.5|15207.8|15167.8|5
1642612500000|2022-01-19 17:15:00|15245|15185|15262.5|15202.5|15262.5|15202.5|15245|15185|5
1642612800000|2022-01-19 17:20:00|15262.4|15202.4|15315|15275|15320|15275|15260.5|15202.4|56
1642613100000|2022-01-19 17:25:00|15310.2|15286.2|15319.8|15279.8|15340.6|15303.4|15310.2|15275.4|24
1642613400000|2022-01-19 17:30:00|15318.4|15278.4|15345.2|15321.2|15345.7|15321.2|15313|15255.8|21
1642613700000|2022-01-19 17:35:00|15335.9|15311.9|15346.3|15306.3|15348.2|15311.9|15319.3|15259.3|25
1642614000000|2022-01-19 17:40:00|15345.6|15305.6|15352.1|15292.1|15358.9|15334.5|15318.1|15263.1|57
1642614300000|2022-01-19 17:45:00|15351.4|15291.4|15362.1|15302.1|15363.9|15331.9|15344.6|15289.6|20
1642614600000|2022-01-19 17:50:00|15361.4|15301.4|15361.3|15301.3|15363.8|15313.9|15326.2|15286.2|16
1642614900000|2022-01-19 17:55:00|15362|15302|15356.5|15316.5|15372|15346.8|15350.8|15302|32
1642615200000|2022-01-19 18:00:00|15358.3|15318.3|15353.5|15329.5|15376.9|15329.5|15353.5|15314.4|5
1642615500000|2022-01-19 18:05:00|15369.4|15329.4|15366.3|15342.3|15381.2|15342.4|15353.5|15316.9|7
1642615800000|2022-01-19 18:10:00|15364.5|15340.5|15364.1|15340.1|15365.9|15341.9|15364.1|15340.1|9
1642616100000|2022-01-19 18:15:00|15358.7|15334.7|15359|15335|15359.1|15335.1|15357.3|15333.3|4
1642616400000|2022-01-19 18:20:00|15359.7|15335.7|15359.7|15335.7|15359.7|15335.7|15357.9|15333.9|0
1642616700000|2022-01-19 18:25:00|15361.5|15337.5|15308.6|15248.6|15384.5|15353.2|15264.5|15229.3|40
1642617000000|2022-01-19 18:30:00|15296.8|15256.8|15290.9|15266.9|15296.8|15268.7|15278.4|15250|8
1642617300000|2022-01-19 18:35:00|15292.3|15268.3|15235.9|15175.9|15292.3|15268.3|15235.9|15175.9|7
1642617600000|2022-01-19 18:40:00|15246.7|15186.7|15248.4|15208.4|15290.6|15233.9|15235.4|15186.7|14
1642617900000|2022-01-19 18:45:00|15249.1|15209.1|15216.3|15192.3|15250.1|15209.1|15216.3|15186.5|1
1642618200000|2022-01-19 18:50:00|15202.7|15178.7|15191.9|15151.9|15207.9|15179.4|15171.2|15133.9|28
1642618500000|2022-01-19 18:55:00|15189.4|15129.4|15194.3|15134.3|15194.7|15144.8|15168.8|15124.3|16
1642683600000|2022-01-20 13:00:00|15196.3|15136.3|15200.5|15140.5|15200.5|15146.4|15100|15052.5|39
1642683900000|2022-01-20 13:05:00|15202.2|15142.2|15215.4|15175.4|15223.7|15177.2|15202.2|15142.2|13
1642684200000|2022-01-20 13:10:00|15217.2|15177.2|15210.4|15170.4|15230|15196.2|15207.4|15162.1|8
1642684500000|2022-01-20 13:15:00|15208.6|15168.6|15223.1|15183.1|15231.4|15183.1|15208.6|15157.8|5
1642684800000|2022-01-20 13:20:00|15221.3|15181.3|15225.6|15165.6|15234.1|15199.6|15221.3|15163.8|4
1642685100000|2022-01-20 13:25:00|15223.8|15163.8|15221.3|15161.3|15231.6|15171.6|15209.2|15149.2|4
1642685400000|2022-01-20 13:30:00|15230.8|15170.8|15261.2|15237.2|15267.4|15237.2|15230.8|15170.8|27
1642685700000|2022-01-20 13:35:00|15261.9|15237.9|15354.4|15314.4|15361.9|15314.4|15261.9|15237.9|35
1642686000000|2022-01-20 13:40:00|15352.6|15312.6|15371.8|15331.8|15371.9|15335.9|15352.6|15310.4|4
1642686300000|2022-01-20 13:45:00|15365.6|15341.6|15348.9|15324.9|15390.3|15358.3|15348.9|15324.6|18
1642686600000|2022-01-20 13:50:00|15347.4|15323.4|15356.4|15296.4|15376|15337.3|15346.7|15296.4|5
1642686900000|2022-01-20 13:55:00|15352.8|15292.8|15324.7|15300.7|15363.9|15327.5|15324|15292.8|5
1642687200000|2022-01-20 14:00:00|15328.3|15304.3|15349.1|15289.1|15361.9|15329.9|15328.3|15286.1|7
1642687800000|2022-01-20 14:10:00|15349|15289|15347.3|15287.3|15349|15289|15347.3|15287.3|3
1642688100000|2022-01-20 14:15:00|15349|15289|15351.5|15291.5|15351.5|15292|15331.9|15285.5|5
1642688400000|2022-01-20 14:20:00|15353.2|15293.2|15368.9|15308.9|15372.2|15339.5|15352.5|15292.5|7
1642688700000|2022-01-20 14:25:00|15371.4|15311.4|15379.2|15339.2|15385.6|15339.2|15363.2|15311.4|2
1642689000000|2022-01-20 14:30:00|15379.1|15339.1|15362.8|15322.8|15389.1|15346.1|15355.8|15310.6|4
1642689300000|2022-01-20 14:35:00|15356.6|15332.6|15374.8|15334.8|15388.4|15345.3|15354.1|15320.9|4
1642689600000|2022-01-20 14:40:00|15375.5|15335.5|15392.1|15368.1|15392.8|15368.8|15369.3|15335.5|12
1642689900000|2022-01-20 14:45:00|15393.5|15369.5|15363.7|15323.7|15403.5|15379.5|15363.7|15323.7|11
1642690200000|2022-01-20 14:50:00|15371.9|15311.9|15342.3|15302.3|15371.9|15311.9|15342.3|15292.3|1
1642690500000|2022-01-20 14:55:00|15343.8|15303.8|15325.3|15265.3|15343.8|15303.8|15318.7|15263.1|11
1642690800000|2022-01-20 15:00:00|15334.7|15274.7|15333.9|15293.9|15348.1|15294|15325.3|15265.3|8
1642691100000|2022-01-20 15:05:00|15353.2|15293.2|15335.8|15295.8|15353.9|15297.6|15335.8|15287.9|6
1642691400000|2022-01-20 15:10:00|15337.5|15297.5|15337.5|15297.5|15339.3|15299.3|15337.5|15297.5|1
1642691700000|2022-01-20 15:15:00|15340|15300|15378.1|15338.1|15382|15351.8|15334.5|15300|18
1642692000000|2022-01-20 15:20:00|15380.6|15340.6|15400.5|15360.5|15406.3|15373.5|15370.8|15338.1|7
1642692300000|2022-01-20 15:25:00|15401.2|15341.2|15410.4|15386.4|15427.7|15391|15398.7|15341.2|11
1642692600000|2022-01-20 15:30:00|15412.9|15388.9|15405.6|15345.6|15415.4|15391.4|15398.8|15338.8|11
1642692900000|2022-01-20 15:35:00|15404.8|15344.8|15409.8|15349.8|15415.8|15374.6|15397.3|15339.8|3
1642693200000|2022-01-20 15:40:00|15409.7|15349.7|15397.7|15337.7|15409.7|15349.7|15397.7|15337.7|2
1642693500000|2022-01-20 15:45:00|15403|15343|15404.7|15364.7|15404.7|15364.7|15400|15343|1
1642693800000|2022-01-20 15:50:00|15394.9|15370.9|15377.8|15353.8|15405.6|15376.2|15370.3|15341.2|11
1642694100000|2022-01-20 15:55:00|15384.1|15344.1|15377.8|15353.8|15388.3|15358.1|15375.3|15343.3|0
1642694400000|2022-01-20 16:00:00|15379.5|15355.5|15388.8|15364.8|15399.3|15367.3|15377.8|15331.2|3
1642694700000|2022-01-20 16:05:00|15388.7|15364.7|15405.3|15381.3|15405.3|15381.3|15388.7|15364.7|9
1642695000000|2022-01-20 16:10:00|15407.8|15383.8|15463.5|15439.5|15463.5|15439.5|15405.3|15375.1|34
1642695300000|2022-01-20 16:15:00|15473|15449|15465.8|15441.8|15534|15490.8|15465.8|15429.9|28
1642695600000|2022-01-20 16:20:00|15494.4|15434.4|15487|15427|15496.2|15436.2|15471.7|15423.5|3
1642695900000|2022-01-20 16:25:00|15476.4|15416.4|15457.2|15397.2|15476.4|15416.4|15456.8|15396.8|6
1642696200000|2022-01-20 16:30:00|15450.2|15390.2|15463.4|15403.4|15467.5|15435.5|15436.6|15388.4|5
1642696500000|2022-01-20 16:35:00|15465.1|15405.1|15473.9|15413.9|15477.4|15437.2|15461.2|15405.1|3
1642696800000|2022-01-20 16:40:00|15477.4|15417.4|15479.1|15419.1|15480.9|15420.9|15470.3|15410.3|2
1642697100000|2022-01-20 16:45:00|15480.9|15420.9|15491.4|15431.4|15491.4|15439.7|15477.9|15420.9|6
1642697400000|2022-01-20 16:50:00|15477.9|15437.9|15479|15419|15479.1|15437.9|15477.9|15418.3|6
1642697700000|2022-01-20 16:55:00|15478.3|15418.3|15476.5|15416.5|15478.3|15418.3|15439.1|15409.4|6
1642698000000|2022-01-20 17:00:00|15474.7|15414.7|15476.4|15416.4|15479.2|15443.3|15463|15414|6
1642698300000|2022-01-20 17:05:00|15472.9|15412.9|15473.1|15413.1|15476.4|15439.7|15463.7|15411.4|2
1642698600000|2022-01-20 17:10:00|15474.9|15414.9|15451.6|15427.6|15474.9|15427.6|15451.6|15414.9|2
1642698900000|2022-01-20 17:15:00|15451.5|15427.5|15445|15421|15451.5|15427.5|15445|15421|1
1642699200000|2022-01-20 17:20:00|15441.5|15417.5|15376.3|15316.3|15441.5|15417.5|15376.3|15316.3|14
1642699500000|2022-01-20 17:25:00|15375.1|15335.1|15381.5|15321.5|15383.3|15335.1|15373.3|15319.8|5
1642699800000|2022-01-20 17:30:00|15379.8|15319.8|15401.3|15341.3|15401.8|15371.8|15371.5|15316.9|11
1642700100000|2022-01-20 17:35:00|15404.8|15344.8|15422.8|15362.8|15422.8|15362.8|15396|15336|7
1642700400000|2022-01-20 17:40:00|15424.6|15364.6|15422.8|15362.8|15424.6|15364.6|15422.8|15362.8|0
1642700700000|2022-01-20 17:45:00|15424.5|15364.5|15443.8|15383.8|15447.3|15387.3|15424.5|15364.5|1
1642701000000|2022-01-20 17:50:00|15440.5|15380.5|15444.4|15384.4|15446.2|15406.2|15433|15373|3
1642701300000|2022-01-20 17:55:00|15442.7|15382.7|15434.6|15410.6|15445.2|15415.6|15434.6|15382.7|1
1642701600000|2022-01-20 18:00:00|15433.1|15409.1|15430.3|15406.3|15440.1|15409.1|15430.3|15400.1|2
1642701900000|2022-01-20 18:05:00|15428.8|15404.8|15438.6|15398.6|15439.3|15404.8|15428.8|15398.6|2
1642702200000|2022-01-20 18:10:00|15438.5|15398.5|15441|15401|15444.3|15413.3|15437.3|15398.5|2
1642702500000|2022-01-20 18:15:00|15443.5|15403.5|15448|15424|15451|15426.5|15437.2|15403.5|4
1642702800000|2022-01-20 18:20:00|15447.9|15423.9|15461.4|15421.4|15478.4|15436.3|15447.9|15414.9|19
1642703100000|2022-01-20 18:25:00|15462.8|15422.8|15474.1|15414.1|15481.3|15450.6|15438.1|15384.3|30
1642703400000|2022-01-20 18:30:00|15475.1|15415.1|15462.7|15438.7|15475.1|15447.1|15455.1|15413.3|5
1642703700000|2022-01-20 18:35:00|||||||||2
1642704000000|2022-01-20 18:40:00|15462.6|15438.6|15443.6|15383.6|15471.4|15443.6|15441.8|15381.8|6
1642704300000|2022-01-20 18:45:00|15434.8|15374.8|15431|15371|15443.8|15383.8|15408.7|15362.3|3
1642704600000|2022-01-20 18:50:00|15427.5|15367.5|15430.7|15370.7|15438|15378|15412.2|15367.5|2
1642704900000|2022-01-20 18:55:00|15432.4|15372.4|15420.9|15360.9|15432.4|15372.4|15419.9|15359.9|5
1642770000000|2022-01-21 13:00:00|15418.3|15358.3|15390.6|15330.6|15422.1|15362.1|15386.4|15326.4|25
1642770300000|2022-01-21 13:05:00|15383.7|15323.7|15378.5|15318.5|15383.7|15323.7|15378.5|15318.5|2
1642770600000|2022-01-21 13:10:00|15380.2|15320.2|15294.8|15234.8|15381.9|15321.9|15294.1|15234.1|25
1642770900000|2022-01-21 13:15:00|15293.1|15233.1|15260.3|15200.3|15304.1|15244.1|15224.6|15172.6|16
1642771200000|2022-01-21 13:20:00|15263.7|15203.7|15310|15250|15311.7|15251.7|15262.7|15202.7|8
1642771500000|2022-01-21 13:25:00|15301.3|15241.3|15315.1|15255.1|15315.1|15255.1|15298.2|15238.2|0
1642771800000|2022-01-21 13:30:00|15316.8|15256.8|15363.6|15303.6|15363.6|15303.6|15316.8|15256.8|5
1642772100000|2022-01-21 13:35:00|15366.1|15306.1|15389.9|15329.9|15389.9|15329.9|15366.1|15306.1|3
1642772400000|2022-01-21 13:40:00|15396.5|15336.5|15394.7|15334.7|15399.9|15339.9|15394.7|15334.7|3
1642772700000|2022-01-21 13:45:00|15399.9|15339.9|15452.6|15392.6|15462|15402|15399.9|15339.9|7
1642773000000|2022-01-21 13:50:00|15430.1|15370.1|15397.9|15337.9|15430.1|15370.1|15379.9|15319.9|9
1642773300000|2022-01-21 13:55:00|15406.5|15346.5|15405.1|15345.1|15427.3|15367.3|15393.4|15345.1|2
1642773600000|2022-01-21 14:00:00|15397.6|15357.6|15380.7|15320.7|15400.1|15369.8|15320.4|15280.4|17
1642773900000|2022-01-21 14:05:00|15384.1|15324.1|15403.5|15343.5|15403.5|15343.5|15384.1|15324.1|0
1642774200000|2022-01-21 14:10:00|15405.2|15345.2|15398.3|15338.3|15406.8|15346.8|15379.3|15319.3|2
1642774500000|2022-01-21 14:15:00|15401.7|15341.7|15408.4|15348.4|15408.4|15348.4|15400|15340|0
1642774800000|2022-01-21 14:20:00|15411.9|15351.9|15427|15367|15427|15367|15411.8|15351.8|0
1642775100000|2022-01-21 14:25:00|15428.7|15368.7|15446.8|15386.8|15448.5|15388.5|15427|15368.7|7
1642775400000|2022-01-21 14:30:00|15446|15386|15434.7|15374.7|15446|15386|15433.1|15373.1|4
1642775700000|2022-01-21 14:35:00|15434.6|15374.6|15429.6|15389.6|15437.1|15389.6|15428.9|15371.2|2
1642776000000|2022-01-21 14:40:00|15431.3|15391.3|15363.6|15303.6|15432.1|15405.1|15337.2|15277.2|19
1642776300000|2022-01-21 14:45:00|15365.3|15305.3|15355.1|15315.1|15366.1|15325.6|15343.9|15303.6|1
1642776600000|2022-01-21 14:50:00|15349.6|15325.6|15335.2|15311.2|15355.9|15325.6|15322.5|15294|22
1642776900000|2022-01-21 14:55:00|15332.9|15308.9|15346.4|15286.4|15351.6|15311.2|15332.9|15284.9|11
1642777200000|2022-01-21 15:00:00|15348.1|15288.1|15352.9|15292.9|15366.8|15318.3|15337.4|15288.1|11
1642777500000|2022-01-21 15:05:00|15351.2|15291.2|15374.2|15314.2|15374.2|15322.5|15341.8|15290.4|9
1642777800000|2022-01-21 15:10:00|15375.9|15315.9|15370.7|15310.7|15379.2|15327.4|15363.2|15303.2|7
1642778100000|2022-01-21 15:15:00|15359.6|15335.6|15357.4|15297.4|15373.8|15335.6|15336.5|15297.4|11
1642778400000|2022-01-21 15:20:00|15343.9|15303.9|15350.3|15310.3|15362.2|15320|15337.1|15291.4|7
1642778700000|2022-01-21 15:25:00|15349.5|15309.5|15351.3|15291.3|15360.7|15320|15344|15287.1|2
1642779000000|2022-01-21 15:30:00|15355.5|15295.5|15330.8|15270.8|15365.7|15308.4|15305.1|15262|19
1642779300000|2022-01-21 15:35:00|15331.6|15271.6|15266.9|15206.9|15331.6|15293.6|15266.9|15206.9|21
1642779600000|2022-01-21 15:40:00|15266.2|15206.2|15284.6|15244.6|15299.3|15262.3|15255.1|15206.2|16
1642779900000|2022-01-21 15:45:00|15275.7|15251.7|15278.7|15218.7|15285.6|15251.7|15275.7|15216.9|5
1642780200000|2022-01-21 15:50:00|15278.6|15218.6|15295.8|15255.8|15303.3|15271.3|15274.9|15218.6|13
1642780500000|2022-01-21 15:55:00|15297.5|15257.5|15306.7|15266.7|15306.7|15277.2|15292|15257.5|9
1642780800000|2022-01-21 16:00:00|15301.2|15277.2|15301.2|15277.2|15311.7|15277.2|15301.2|15246.7|8
1642781100000|2022-01-21 16:05:00|15329.5|15269.5|15359.3|15299.3|15383.6|15343.6|15329.5|15269.5|18
1642781400000|2022-01-21 16:10:00|15342.4|15302.4|15369.3|15329.3|15373.5|15329.3|15332.2|15298.5|7
1642781700000|2022-01-21 16:15:00|15370|15330|15390.5|15330.5|15397.5|15342.2|15364.5|15330|2
1642782000000|2022-01-21 16:20:00|15392.2|15332.2|15385.4|15345.4|15395.6|15345.4|15385.4|15332.2|2
1642782300000|2022-01-21 16:25:00|15384.7|15344.7|15385.4|15345.4|15385.4|15345.4|15384.6|15344.6|1
1642782600000|2022-01-21 16:30:00|15385.3|15345.3|15385.3|15345.3|15385.3|15345.3|15385.3|15345.3|0
1642782900000|2022-01-21 16:35:00|15387.1|15347.1|15341.4|15281.4|15387.1|15347.1|15341.4|15281.4|16
1642783200000|2022-01-21 16:40:00|15341.3|15281.3|15359.5|15299.5|15360.9|15300.9|15333.1|15281.3|3
1642783500000|2022-01-21 16:45:00|15357.7|15297.7|15346|15306|15357.7|15306|15346|15297.7|0
1642783800000|2022-01-21 16:50:00|15346.7|15306.7|15357.7|15297.7|15357.7|15312.7|15345.9|15297.7|2
1642784100000|2022-01-21 16:55:00|15357.6|15297.6|15358.4|15298.4|15358.4|15298.4|15357.6|15297.6|0
1642784400000|2022-01-21 17:00:00|15360.1|15300.1|15417.6|15377.6|15418.2|15387.9|15350.5|15300.1|15
1642784700000|2022-01-21 17:05:00|15414.3|15374.3|15438|15398|15440.5|15398|15414.3|15371.3|13
1642785000000|2022-01-21 17:10:00|15429.1|15405.1|15382.3|15322.3|15434.1|15410.1|15373.7|15313.7|19
1642785300000|2022-01-21 17:15:00|15378.9|15318.9|15367.9|15327.9|15378.9|15329.5|15366.4|15312|0
1642785600000|2022-01-21 17:20:00|15368.7|15328.7|15370.2|15330.2|15385.4|15330.2|15368.6|15325.4|1
1642785900000|2022-01-21 17:25:00|15371.9|15331.9|15393.7|15353.7|15399.7|15363.5|15371.9|15331.9|2
1642786200000|2022-01-21 17:30:00|15384.8|15360.8|15387.2|15363.2|15387.3|15363.3|15384.8|15360.8|4
1642786500000|2022-01-21 17:35:00|15389|15365|15386.4|15362.4|15399.6|15367.6|15386.4|15359.6|2
1642786800000|2022-01-21 17:40:00|15381.3|15357.3|15379.7|15355.7|15389.4|15358.2|15379.7|15349.4|1
1642787100000|2022-01-21 17:45:00|15379.6|15355.6|15411|15351|15413.7|15358|15379.6|15346|1
1642787400000|2022-01-21 17:50:00|15409.5|15349.5|15406|15346|15411.9|15351.9|15406|15346|0
1642787700000|2022-01-21 17:55:00|15408.5|15348.5|15417.7|15357.7|15419.4|15377.6|15401.6|15343.5|2
1642788000000|2022-01-21 18:00:00|15412.7|15372.7|15444.1|15420.1|15456.2|15420.2|15412.7|15363.7|13
1642788300000|2022-01-21 18:05:00|15445.3|15405.3|15425.2|15401.2|15445.3|15409|15425.2|15395.9|5
1642788600000|2022-01-21 18:10:00|15425.1|15401.1|15425.1|15401.1|15425.1|15401.1|15425.1|15401.1|0
1642788900000|2022-01-21 18:15:00|15429.3|15405.3|15425.1|15401.1|15429.3|15405.3|15424.2|15400.2|2
1642789200000|2022-01-21 18:20:00|15425.9|15401.9|15447.1|15407.1|15459|15416.8|15425.9|15392.1|4
1642789500000|2022-01-21 18:25:00|15440.8|15416.8|15441.1|15381.1|15478.2|15446.2|15427.7|15381.1|44
1642789800000|2022-01-21 18:30:00|15436.3|15376.3|15416.4|15376.4|15436.3|15392.7|15410.9|15363.6|10
1642790100000|2022-01-21 18:35:00|15411.8|15387.8|15426.2|15366.2|15430.1|15396.7|15411.8|15366.2|1
1642790400000|2022-01-21 18:40:00|15427|15367|15425|15385|15427|15385|15417.9|15364.4|0
1642790700000|2022-01-21 18:45:00|15424.3|15384.3|15419.2|15379.2|15435|15402.2|15408.7|15374.2|8
1642791000000|2022-01-21 18:50:00|15412.1|15388.1|15434.5|15374.5|15434.5|15395.9|15407.1|15374.5|9
1642791300000|2022-01-21 18:55:00|15422.7|15382.7|15437.9|15377.9|15442.9|15382.9|15422.7|15375.4|10
1643029200000|2022-01-24 13:00:00|15430.8|15406.8|15398.8|15338.8|15430.8|15406.8|15341.7|15281.7|31
1643029500000|2022-01-24 13:05:00|15397.2|15337.2|15406.4|15346.4|15413|15353|15363.7|15319.8|11
1643029800000|2022-01-24 13:10:00|15409.6|15349.6|15421.2|15361.2|15426.2|15393.3|15401.6|15349.6|12
1643030100000|2022-01-24 13:15:00|15421.1|15361.1|15421.1|15361.1|15421.1|15361.1|15418.6|15358.6|1
1643030400000|2022-01-24 13:20:00|15423.8|15363.8|15423.3|15363.3|15423.8|15363.8|15423.3|15363.3|0
1643030700000|2022-01-24 13:25:00|15412.8|15388.8|15415.7|15375.7|15420|15393.8|15410.2|15375.7|7
1643031000000|2022-01-24 13:30:00|15418.2|15378.2|15428.2|15388.2|15441.5|15411.4|15411.8|15375.7|22
1643031300000|2022-01-24 13:35:00|15405.7|15345.7|15399.8|15359.8|15406.6|15369.4|15392.5|15343.2|1
1643031600000|2022-01-24 13:40:00|15421|15361|15431.9|15391.9|15439.4|15393.5|15421|15361|8
1643031900000|2022-01-24 13:45:00|15433.5|15393.5|15419.5|15359.5|15435.3|15407.3|15419|15359.5|7
1643032200000|2022-01-24 13:50:00|15421.3|15361.3|15416.6|15356.6|15421.3|15361.3|15415|15355|0
1643032500000|2022-01-24 13:55:00|15416.5|15356.5|15416.5|15356.5|15416.5|15356.5|15416.5|15356.5|16
1643032800000|2022-01-24 14:00:00|15409.7|15385.7|15429.7|15369.7|15430.6|15400.2|15409.7|15359.9|5
1643033100000|2022-01-24 14:05:00|15432.9|15372.9|15431.2|15371.2|15432.9|15372.9|15429.6|15369.6|2
1643033400000|2022-01-24 14:10:00|15432.8|15372.8|15540.5|15480.5|15543.7|15508.3|15432.8|15372.8|44
1643033700000|2022-01-24 14:15:00|15537.8|15477.8|15493.6|15433.6|15537.8|15491.9|15453.7|15393.7|19
1643034000000|2022-01-24 14:20:00|15497.7|15437.7|15504.6|15444.6|15504.6|15454.6|15475.9|15433.6|10
1643034300000|2022-01-24 14:25:00|15496.6|15472.6|15501.4|15441.4|15505.4|15481.4|15488.4|15441.4|8
1643034600000|2022-01-24 14:30:00|15501.3|15441.3|15491.8|15451.8|15501.3|15454.5|15491.1|15439.5|0
1643034900000|2022-01-24 14:35:00|15487|15463|15529.5|15489.5|15552.4|15512.4|15487|15463|34
1643035200000|2022-01-24 14:40:00|15531.3|15491.3|15514.9|15454.9|15531.3|15491.3|15502.8|15448.5|3
1643035500000|2022-01-24 14:45:00|15510.1|15450.1|15521.7|15481.7|15521.7|15488.1|15484.9|15444.9|14
1643035800000|2022-01-24 14:50:00|15523.3|15483.3|15531.5|15491.5|15539|15494|15516.2|15474.9|4
1643036100000|2022-01-24 14:55:00|15532.4|15492.4|15552.1|15492.1|15560.8|15515.8|15528.5|15488.9|4
1643036400000|2022-01-24 15:00:00|15558.2|15498.2|15507.5|15483.5|15558.2|15500.9|15507.5|15477.1|12
1643036700000|2022-01-24 15:05:00|15508.4|15484.4|15504.5|15444.5|15522.1|15484.4|15464.5|15430.5|14
1643037000000|2022-01-24 15:10:00|15504.4|15444.4|15516.4|15492.4|15516.4|15492.4|15504.4|15444.4|7
1643037300000|2022-01-24 15:15:00|15511|15451|15519.6|15459.6|15519.6|15459.6|15510.1|15450.1|14
1643037600000|2022-01-24 15:20:00|15519.5|15459.5|15497.2|15437.2|15519.5|15464.7|15497.2|15437.2|3
1643037900000|2022-01-24 15:25:00|15482.2|15442.2|15481.3|15441.3|15482.2|15442.2|15481.3|15441.3|0
1643038200000|2022-01-24 15:30:00|15480.4|15440.4|15461.6|15437.6|15480.4|15445.2|15461.6|15430.5|2
1643038500000|2022-01-24 15:35:00|15457.2|15397.2|15424.4|15384.4|15458.8|15398.8|15419.9|15377.9|6
1643038800000|2022-01-24 15:40:00|15413.2|15389.2|15413.1|15353.1|15416.8|15389.2|15402.3|15342.3|2
1643039100000|2022-01-24 15:45:00|15411.5|15351.5|15395.8|15335.8|15411.5|15351.5|15395.8|15335.8|2
1643039400000|2022-01-24 15:50:00|15392.1|15332.1|15391.2|15331.2|15393|15333|15391.2|15331.2|0
1643039700000|2022-01-24 15:55:00|15390.3|15330.3|15406.9|15346.9|15406.9|15351|15375|15317.5|39
1643040000000|2022-01-24 16:00:00|15407.8|15347.8|15468.7|15408.7|15468.7|15408.7|15399.4|15347.8|4
1643040300000|2022-01-24 16:05:00|15470.3|15410.3|15467.3|15407.3|15494.6|15434.6|15453.9|15393.9|12
1643040600000|2022-01-24 16:10:00|15465.7|15405.7|15463.1|15439.1|15469.1|15443.6|15443.6|15401.1|0
1643040900000|2022-01-24 16:15:00|15455|15431|15443.6|15403.6|15455|15431|15442.7|15383.6|10
1643041200000|2022-01-24 16:20:00|15440.3|15416.3|15457.6|15433.6|15459.9|15433.6|15440.3|15416.3|4
1643041500000|2022-01-24 16:25:00|15458.5|15434.5|15459.9|15419.9|15467.4|15438.6|15458.5|15399.9|9
1643041800000|2022-01-24 16:30:00|15460.8|15420.8|15462|15438|15463|15439|15460.2|15420.8|0
1643042100000|2022-01-24 16:35:00|15462.9|15438.9|15452.7|15392.7|15464.5|15440.5|15452.7|15392.7|11
1643042700000|2022-01-24 16:45:00|15463.5|15403.5|15472.6|15412.6|15474.2|15414.2|15463.5|15403.5|1
1643043000000|2022-01-24 16:50:00|15461|15421|15457.9|15433.9|15462.6|15434|15457.1|15419.4|1
1643043300000|2022-01-24 16:55:00|||||||||2
1643043600000|2022-01-24 17:00:00|15458.8|15434.8|15439.2|15415.2|15465.2|15436.6|15439.2|15405.2|7
1643043900000|2022-01-24 17:05:00|15450.8|15390.8|15421.4|15361.4|15450.8|15390.8|15398.7|15338.7|15
1643044200000|2022-01-24 17:10:00|15419.8|15359.8|15394.8|15334.8|15420.2|15360.2|15394.8|15334.8|8
1643044500000|2022-01-24 17:15:00|15398.2|15338.2|15420.5|15360.5|15425.5|15365.5|15396.6|15336.6|2
1643044800000|2022-01-24 17:20:00|15421.4|15361.4|15437.4|15377.4|15437.4|15377.4|15420.7|15360.7|1
1643045100000|2022-01-24 17:25:00|15438.3|15378.3|15421.7|15361.7|15438.3|15378.3|15421.7|15361.7|4
1643045400000|2022-01-24 17:30:00|15422.6|15362.6|15316.9|15256.9|15433.5|15382.8|15290.7|15255.7|22
1643045700000|2022-01-24 17:35:00|15316.8|15256.8|15388.8|15328.8|15388.8|15328.8|15316.8|15256.8|6
1643046000000|2022-01-24 17:40:00|15389.7|15329.7|15395.7|15335.7|15417.9|15377.5|15386.7|15329.7|5
1643046300000|2022-01-24 17:45:00|15396.6|15336.6|15383.3|15323.3|15396.6|15336.6|15369.5|15309.5|3
1643046600000|2022-01-24 17:50:00|15384.2|15324.2|15389.2|15329.2|15389.7|15329.7|15383.5|15323.5|3
1643046900000|2022-01-24 17:55:00|15398.7|15338.7|15403.7|15343.7|15408.5|15348.5|15394.9|15334.9|2
1643047200000|2022-01-24 18:00:00|15402.1|15342.1|15385|15325|15403.9|15355.5|15378.6|15324.1|3
1643047500000|2022-01-24 18:05:00|15385.9|15325.9|15403.8|15343.8|15407.3|15347.3|15385.9|15325.9|7
1643047800000|2022-01-24 18:10:00|15404.7|15344.7|15397|15357|15408.3|15357|15397|15344.7|0
1643048100000|2022-01-24 18:15:00|15396.9|15356.9|15395.6|15335.6|15400.6|15356.9|15384|15324|6
1643048400000|2022-01-24 18:20:00|15394|15334|15384.6|15344.6|15400.1|15349.4|15384.6|15334|8
1643048700000|2022-01-24 18:25:00|15388.7|15348.7|15338|15278|15430.3|15385.5|15302.5|15276.4|78
1643049000000|2022-01-24 18:30:00|15338.9|15278.9|15343.9|15283.9|15373|15319.8|15307.5|15273.9|4
1643049300000|2022-01-24 18:35:00|15342.3|15282.3|15303.6|15243.6|15345.4|15285.4|15181.1|15121.1|43
1643049600000|2022-01-24 18:40:00|15300.4|15240.4|15283.4|15223.4|15347.1|15287.1|15251.3|15209.5|23
1643049900000|2022-01-24 18:45:00|15284.3|15224.3|15299.5|15239.5|15306|15257.6|15284.3|15224.3|3
1643050200000|2022-01-24 18:50:00|15298.5|15238.5|15354|15294|15368.3|15333.8|15294|15235.8|22
1643050500000|2022-01-24 18:55:00|15347.6|15287.6|15332.3|15272.3|15368.3|15308.3|15320.8|15260.8|15
1643115600000|2022-01-25 13:00:00|15275.5|15215.5|15362.9|15322.9|15362.9|15327.8|15258.3|15198.3|18
1643115900000|2022-01-25 13:05:00|15380.7|15320.7|15310.1|15250.1|15384.2|15339.2|15305.1|15245.1|16
1643116200000|2022-01-25 13:10:00|15312.6|15252.6|15318.5|15258.5|15318.5|15258.5|15312.6|15252.6|0
1643116800000|2022-01-25 13:20:00|15318.4|15258.4|15318.4|15258.4|15318.4|15258.4|15318.4|15258.4|0
1643117100000|2022-01-25 13:25:00|15323.4|15263.4|15339.3|15279.3|15339.3|15279.3|15320.9|15260.9|2
1643117400000|2022-01-25 13:30:00|15350.2|15290.2|15333|15273|15359.6|15299.6|15333|15273|4
1643117700000|2022-01-25 13:35:00|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|0
1643118000000|2022-01-25 13:40:00|15321.4|15261.4|15306.7|15246.7|15321.4|15261.4|15303.3|15243.3|5
1643118300000|2022-01-25 13:45:00|15308.3|15248.3|15300.5|15240.5|15308.3|15248.3|15300.5|15240.5|1
1643118600000|2022-01-25 13:50:00|15300.4|15240.4|15245.4|15185.4|15300.4|15244.2|15245.4|15185.4|1
1643118900000|2022-01-25 13:55:00|15235.4|15175.4|15195.4|15155.4|15235.4|15175.4|15188.9|15155.4|2
1643119200000|2022-01-25 14:00:00|15194.4|15154.4|15195.3|15155.3|15195.4|15156.5|15177.3|15140.3|1
1643119500000|2022-01-25 14:05:00|15196.3|15156.3|15190.8|15166.8|15197.2|15166.8|15190.8|15156.3|1
1643119800000|2022-01-25 14:10:00|15190.7|15166.7|15236.2|15176.2|15248.7|15188.7|15190.7|15161.2|3
1643120100000|2022-01-25 14:15:00|15237.1|15177.1|15288|15228|15289.6|15229.6|15231.2|15171.2|3
1643120400000|2022-01-25 14:20:00|15291.1|15231.1|15307.4|15247.4|15312.4|15256|15274.1|15228|4
1643120700000|2022-01-25 14:25:00|15305.8|15245.8|15306.7|15246.7|15306.7|15246.7|15305.8|15245.8|0
1643121300000|2022-01-25 14:35:00|15293.6|15253.6|15272|15212|15302|15253.6|15267.9|15207.9|7
1643121600000|2022-01-25 14:40:00|15262.6|15202.6|15244.4|15184.4|15297.6|15237.6|15244.4|15184.4|17
1643121900000|2022-01-25 14:45:00|15236.6|15176.6|15256.3|15196.3|15257.8|15197.8|15208.2|15161.6|7
1643122200000|2022-01-25 14:50:00|15255.3|15195.3|15235.9|15175.9|15260.3|15223.3|15227.3|15174.4|6
1643122500000|2022-01-25 14:55:00|15232.8|15172.8|15233.4|15173.4|15233.4|15173.4|15232.8|15172.8|1
1643122800000|2022-01-25 15:00:00|15234.3|15174.3|15243.4|15183.4|15243.4|15183.4|15230.9|15170.9|3
1643123100000|2022-01-25 15:05:00|15243.3|15183.3|15235.8|15175.8|15243.3|15183.3|15230.8|15170.8|5
1643123400000|2022-01-25 15:10:00|15243.3|15183.3|15302.3|15262.3|15308.9|15262.3|15243.3|15183.3|3
1643123700000|2022-01-25 15:15:00|15303.3|15263.3|15317|15277|15319.8|15290|15299.9|15259.2|4
1643124000000|2022-01-25 15:20:00|15317.9|15277.9|15318.8|15278.8|15318.8|15278.8|15317.9|15277.9|1
1643124300000|2022-01-25 15:25:00|15309.3|15285.3|15333.5|15273.5|15333.5|15301.5|15309.2|15273.5|24
1643124600000|2022-01-25 15:30:00|15333.4|15273.4|15357.3|15333.3|15357.3|15333.3|15317|15273.4|40
1643124900000|2022-01-25 15:35:00|15354.1|15330.1|15337.4|15277.4|15354.1|15330.1|15330.6|15270.6|14
1643125200000|2022-01-25 15:40:00|15332.8|15272.8|15319|15259|15332.8|15272.8|15307.5|15247.5|7
1643125500000|2022-01-25 15:45:00|15323.1|15263.1|15320.5|15280.5|15323.1|15280.6|15316.5|15256.5|1
1643125800000|2022-01-25 15:50:00|15307.8|15283.8|15306.8|15246.8|15313.3|15283.8|15305.8|15245.8|3
1643126100000|2022-01-25 15:55:00|15305.2|15245.2|15285.2|15245.2|15311.4|15255.4|15273.8|15240.2|2
1643126400000|2022-01-25 16:00:00|15311.4|15251.4|15287.6|15247.6|15311.4|15261.4|15287.6|15247.6|4
1643126700000|2022-01-25 16:05:00|15288.6|15248.6|15288.5|15248.5|15288.6|15248.6|15288.5|15248.5|0
1643127000000|2022-01-25 16:10:00|15312.2|15252.2|15288.5|15248.5|15312.2|15252.2|15288.5|15248.5|1
1643127300000|2022-01-25 16:15:00|15321.3|15281.3|15322.2|15282.2|15322.2|15282.2|15321.3|15281.3|2
1643127900000|2022-01-25 16:25:00|15336.8|15276.8|15336.8|15276.8|15336.8|15276.8|15336.8|15276.8|2
1643128200000|2022-01-25 16:30:00|15338.3|15278.3|15349.5|15309.5|15350.6|15326.6|15328.8|15278.3|18
1643128800000|2022-01-25 16:40:00|15344.8|15304.8|15342.9|15302.9|15354.5|15304.8|15342.9|15294.5|5
1643129100000|2022-01-25 16:45:00|15346|15306|15361.6|15321.6|15366.6|15336.1|15346|15296.6|10
1643129400000|2022-01-25 16:50:00|15362.2|15302.2|15358.1|15318.1|15363.1|15318.1|15357.2|15299.1|5
1643129700000|2022-01-25 16:55:00|15354.3|15314.3|15354.3|15314.3|15354.3|15314.3|15354.3|15314.3|3
1643130000000|2022-01-25 17:00:00|15340.1|15316.1|15391.6|15351.6|15391.6|15360.9|15340.1|15314.3|26
1643130300000|2022-01-25 17:05:00|15386.1|15362.1|15436.3|15396.3|15436.3|15400.2|15386.1|15362.1|13
1643130600000|2022-01-25 17:10:00|15440.1|15400.1|15527.7|15487.7|15559.8|15509.7|15440.1|15393.2|27
1643130900000|2022-01-25 17:15:00|15518.2|15494.2|15548.6|15488.6|15550.1|15495.7|15515|15485.5|5
1643131200000|2022-01-25 17:20:00|15550.1|15490.1|15448.8|15388.8|15558.2|15498.8|15448.8|15388.8|11
1643131500000|2022-01-25 17:25:00|15451.3|15391.3|15428.8|15368.8|15451.3|15396.3|15428.8|15368.8|2
1643131800000|2022-01-25 17:30:00|15427.2|15367.2|15478.4|15418.4|15479.3|15419.3|15421.3|15361.3|9
1643132100000|2022-01-25 17:35:00|15482.4|15422.4|15449.2|15389.2|15491.2|15431.2|15449.2|15389.2|7
1643132400000|2022-01-25 17:40:00|15446.1|15386.1|15446.1|15386.1|15446.1|15386.1|15446.1|15386.1|0
1643132700000|2022-01-25 17:45:00|15444.5|15384.5|15454.2|15394.2|15454.2|15394.2|15435.2|15375.2|2
1643133000000|2022-01-25 17:50:00|15462.9|15402.9|15489.6|15429.6|15492.1|15432.1|15462|15402|5
1643133300000|2022-01-25 17:55:00|15491.2|15431.2|15484.5|15424.5|15497.1|15449.6|15459.2|15422|6
1643133900000|2022-01-25 18:05:00|15484.4|15424.4|15484.4|15424.4|15484.4|15424.4|15484.4|15424.4|0
1643134200000|2022-01-25 18:10:00|15480.6|15440.6|15478|15418|15487.5|15459.9|15469.6|15415.5|1
1643134500000|2022-01-25 18:15:00|15469.6|15429.6|15449.7|15425.7|15480.5|15430.5|15448.2|15415.5|1
1643134800000|2022-01-25 18:20:00|15452.8|15428.8|15421.4|15361.4|15457.7|15428.8|15421.4|15361.4|11
1643135100000|2022-01-25 18:25:00|15416.7|15356.7|15369.5|15309.5|15422.9|15362.9|15337.6|15299.1|50
1643135400000|2022-01-25 18:30:00|15366.3|15306.3|15380.4|15320.4|15388.1|15328.1|15342.9|15297.9|6
1643135700000|2022-01-25 18:35:00|15381.9|15321.9|15370.9|15310.9|15381.9|15321.9|15370.9|15310.9|1
1643136000000|2022-01-25 18:40:00|15371.9|15311.9|15334.8|15294.8|15371.9|15311.9|15334.8|15287.3|6
1643136300000|2022-01-25 18:45:00|15349.4|15289.4|15339.2|15299.2|15352.3|15299.2|15337.3|15289.4|0
1643136600000|2022-01-25 18:50:00|15337.6|15297.6|15278.5|15218.5|15360.7|15304|15278.5|15218.5|12
1643136900000|2022-01-25 18:55:00|15280.1|15220.1|15281.5|15221.5|15281.5|15221.5|15254|15194|6
1643202000000|2022-01-26 13:00:00|15309|15249|15417.6|15357.6|15417.6|15357.6|15308.4|15248.4|9
1643202300000|2022-01-26 13:05:00|15407.2|15383.2|15431.2|15391.2|15438.2|15408.3|15407.2|15369.8|14
1643202600000|2022-01-26 13:10:00|15444.2|15384.2|15457.8|15433.8|15476.3|15433.8|15444.2|15384.2|5
1643202900000|2022-01-26 13:15:00|15468.8|15428.8|15473.8|15433.8|15485.3|15433.8|15468.8|15418.8|2
1643203200000|2022-01-26 13:20:00|15472.8|15432.8|15477.7|15417.7|15477.7|15450.8|15472.3|15417.7|10
1643203500000|2022-01-26 13:25:00|15475.7|15415.7|15471.7|15411.7|15483.3|15459.3|15470.2|15410.2|13
1643203800000|2022-01-26 13:30:00|15472.7|15412.7|15457.7|15397.7|15472.7|15412.7|15457.7|15397.7|1
1643204100000|2022-01-26 13:35:00|15456.1|15396.1|15454.6|15394.6|15456.1|15396.1|15454.6|15394.6|0
1643204400000|2022-01-26 13:40:00|15456.1|15396.1|15453|15393|15456.1|15396.1|15451.5|15391.5|3
1643204700000|2022-01-26 13:45:00|15451.5|15391.5|15425.7|15365.7|15453|15393|15424.2|15364.2|11
1643205000000|2022-01-26 13:50:00|15412.2|15388.2|15383.5|15323.5|15412.2|15388.2|15375.9|15315.9|4
1643205300000|2022-01-26 13:55:00|15385|15325|15398.6|15338.6|15398.6|15338.6|15385|15325|0
1643205600000|2022-01-26 14:00:00|15404.1|15364.1|15447.6|15407.6|15454.1|15409.8|15402.2|15350.6|5
1643205900000|2022-01-26 14:05:00|15444.6|15420.6|15459|15399|15463.1|15433.6|15441.5|15399|6
1643206200000|2022-01-26 14:10:00|15464.9|15404.9|15464.9|15404.9|15466.4|15406.4|15464.9|15404.9|9
1643206500000|2022-01-26 14:15:00|15464.8|15404.8|15464.8|15404.8|15464.8|15404.8|15464.8|15404.8|0
1643206800000|2022-01-26 14:20:00|15465.8|15405.8|15371.1|15311.1|15468.8|15417.3|15371.1|15311.1|16
1643207100000|2022-01-26 14:25:00|15368.1|15308.1|15367.4|15307.4|15372.8|15319.8|15343.8|15283.8|5
1643207400000|2022-01-26 14:30:00|15359.8|15299.8|15403.7|15343.7|15403.7|15345|15355.8|15296.7|10
1643207700000|2022-01-26 14:35:00|15400.7|15340.7|15400.6|15340.6|15400.7|15340.7|15400.6|15340.6|1
1643208000000|2022-01-26 14:40:00|15403.7|15343.7|15406.3|15382.3|15421.8|15382.3|15382.6|15343.7|2
1643208300000|2022-01-26 14:45:00|15415.8|15375.8|15414.8|15374.8|15428.9|15382.3|15406.3|15368.9|5
1643208600000|2022-01-26 14:50:00|15415.8|15375.8|15400.1|15360.1|15421.2|15375.8|15362.8|15329.9|4
1643208900000|2022-01-26 14:55:00|15416.2|15356.2|15432.3|15372.3|15432.3|15372.3|15416.2|15356.2|4
1643209200000|2022-01-26 15:00:00|15424.7|15364.7|15411.6|15351.6|15442.8|15409.3|15400.5|15340.5|4
1643209500000|2022-01-26 15:05:00|15417.7|15357.7|15431.1|15371.1|15431.1|15371.1|15417.7|15357.7|3
1643209800000|2022-01-26 15:10:00|15431|15371|15431|15371|15431|15371|15431|15371|0
1643210100000|2022-01-26 15:15:00|15429.5|15369.5|15450|15390|15450|15397|15429.5|15369.5|3
1643210400000|2022-01-26 15:20:00|15450.9|15390.9|15451.4|15411.4|15456.5|15422|15445|15390.9|4
1643210700000|2022-01-26 15:25:00|15444.9|15420.9|15448.8|15424.8|15448.9|15424.9|15429.2|15405.2|1
1643211000000|2022-01-26 15:30:00|15450.4|15426.4|15460.3|15436.3|15463.4|15439.4|15450.3|15426.3|8
1643211300000|2022-01-26 15:35:00|15463.3|15439.3|15599.5|15559.5|15628.7|15604.7|15463.3|15433.5|47
1643211600000|2022-01-26 15:40:00|15594|15570|15614|15554|15626.6|15602.6|15594|15551|13
1643211900000|2022-01-26 15:45:00|15615.5|15555.5|15595.9|15535.9|15615.5|15555.5|15554.9|15494.9|5
1643212200000|2022-01-26 15:50:00|15597.4|15537.4|15561.2|15501.2|15608.5|15548.5|15560.2|15500.2|8
1643212500000|2022-01-26 15:55:00|15560.2|15500.2|15572|15512|15572|15512|15560.2|15500.2|0
1643212800000|2022-01-26 16:00:00|15581.1|15521.1|15577.4|15517.4|15599.6|15543|15577.4|15517.4|10
1643213100000|2022-01-26 16:05:00|15574.9|15514.9|15600.9|15560.9|15604|15560.9|15574.9|15514.9|15
1643213400000|2022-01-26 16:10:00|15604|15564|15596.4|15536.4|15604|15574.9|15572.3|15513.3|33
1643213700000|2022-01-26 16:15:00|15596.3|15536.3|15597.3|15537.3|15599.4|15539.4|15595.4|15535.4|5
1643214000000|2022-01-26 16:20:00|15596.8|15536.8|15584.2|15524.2|15596.8|15547.2|15571.2|15514.2|2
1643214300000|2022-01-26 16:25:00|15589.2|15529.2|15589.2|15529.2|15600.6|15540.6|15589.2|15529.2|5
1643214600000|2022-01-26 16:30:00|15589.1|15529.1|15589.1|15529.1|15589.1|15529.1|15589.1|15529.1|0
1643214900000|2022-01-26 16:35:00|15588.6|15528.6|15588.6|15528.6|15588.6|15528.6|15588.6|15528.6|0
1643215200000|2022-01-26 16:40:00|15588.5|15528.5|15588.5|15528.5|15588.5|15528.5|15577.5|15517.5|5
1643215500000|2022-01-26 16:45:00|15587|15527|15577.9|15553.9|15590.5|15557|15575.9|15526.5|5
1643215800000|2022-01-26 16:50:00|15579.4|15555.4|15588.9|15548.9|15593.9|15555.8|15577.9|15548.9|5
1643216100000|2022-01-26 16:55:00|15593.9|15553.9|15579.8|15555.8|15593.9|15555.8|15577.9|15546.4|5
1643216400000|2022-01-26 17:00:00|15578.8|15554.8|15578.7|15518.7|15584.3|15554.8|15572.7|15512.8|4
1643216700000|2022-01-26 17:05:00|15576.2|15516.2|15581.2|15521.2|15581.2|15533.7|15573.7|15516.2|0
1643217000000|2022-01-26 17:10:00|15579.7|15519.7|15571.5|15531.5|15582.2|15543.5|15563.5|15518.7|0
1643217300000|2022-01-26 17:15:00|15570.5|15530.5|15597.5|15557.5|15609|15564|15570.5|15530.5|3
1643217600000|2022-01-26 17:20:00|15597|15557|15571.4|15511.4|15597|15558.4|15565.9|15505.9|6
1643217900000|2022-01-26 17:25:00|15572.4|15512.4|15571.8|15511.8|15574.3|15514.3|15571.8|15511.8|0
1643218200000|2022-01-26 17:30:00|15582.3|15522.3|15612.8|15588.8|15667.8|15607.8|15573.4|15521.4|56
1643218500000|2022-01-26 17:35:00|15595.3|15571.3|15616.2|15576.2|15636.3|15598.2|15575.3|15543.9|11
1643218800000|2022-01-26 17:40:00|15617.2|15577.2|15630.8|15570.8|15630.8|15578.2|15558.2|15534.2|17
1643219100000|2022-01-26 17:45:00|15631.8|15571.8|15631.8|15571.8|15631.8|15571.8|15631.8|15571.8|0
1643219400000|2022-01-26 17:50:00|15631.7|15571.7|15659.7|15599.7|15659.7|15599.7|15631.7|15571.7|2
1643219700000|2022-01-26 17:55:00|15655.3|15631.3|15672.7|15648.7|15678.8|15649.3|15655.3|15631.3|7
1643220000000|2022-01-26 18:00:00|15673.2|15649.2|15669.2|15645.2|15673.2|15649.2|15669.2|15645.2|1
1643220300000|2022-01-26 18:05:00|15673.7|15649.7|15694|15654|15698.1|15663.1|15672.7|15648.7|5
1643220600000|2022-01-26 18:10:00|15698|15658|15699|15639|15706.5|15658|15694|15639|5
1643220900000|2022-01-26 18:15:00|15697.5|15637.5|15696.4|15636.4|15699.4|15639.4|15695.5|15635.5|0
1643221200000|2022-01-26 18:20:00|15695.5|15635.5|15669.9|15609.9|15704.5|15674|15665.5|15605.5|16
1643221500000|2022-01-26 18:25:00|15672.9|15612.9|15712.1|15672.1|15724.5|15691.6|15660.9|15608.4|62
1643221800000|2022-01-26 18:30:00|15713.6|15673.6|15723.1|15663.1|15727.1|15692.6|15710.6|15657.2|11
1643222100000|2022-01-26 18:35:00|15722.1|15662.1|15909.4|15849.4|15956.9|15896.9|15722.1|15662.1|46
1643222400000|2022-01-26 18:40:00|15911.4|15851.4|15856.9|15832.9|15911.4|15851.4|15856.9|15830.4|4
1643222700000|2022-01-26 18:45:00|15853.9|15829.9|15847.3|15787.3|15853.9|15829.9|15841.9|15787.3|6
1643223000000|2022-01-26 18:50:00|15846.3|15786.3|15907.5|15847.5|15911.5|15870|15830.4|15780.8|28
1643223300000|2022-01-26 18:55:00|15907|15847|15906.6|15846.6|15929.5|15869.5|15860.3|15800.3|16
1643288400000|2022-01-27 13:00:00|15907.9|15847.9|15878.9|15818.9|15913.2|15865.3|15873|15813|28
1643288700000|2022-01-27 13:05:00|15870.3|15830.3|15842.1|15802.1|15870.3|15830.3|15792.7|15752.7|10
1643289000000|2022-01-27 13:10:00|15849.3|15809.3|15857.3|15797.3|15858.8|15810.3|15849.3|15790.3|3
1643289300000|2022-01-27 13:15:00|15858.3|15798.3|15856.4|15796.4|15860.5|15828.8|15840.4|15788.3|13
1643289600000|2022-01-27 13:20:00|15825.7|15785.7|15846.3|15786.3|15858.3|15813.3|15813.4|15773.4|17
1643289900000|2022-01-27 13:25:00|15843.8|15783.8|15794.1|15754.1|15843.8|15791.3|15789.1|15752.1|5
1643290200000|2022-01-27 13:30:00|15795.6|15755.6|15879.6|15839.6|15882.1|15840.6|15795.6|15754.5|19
1643290500000|2022-01-27 13:35:00|15874.1|15850.1|15910.7|15850.7|15910.7|15869.5|15874.1|15838|9
1643290800000|2022-01-27 13:40:00|15917.8|15857.8|15940.6|15880.6|15940.6|15884.2|15917.8|15857.8|5
1643291100000|2022-01-27 13:45:00|15945.6|15885.6|16030.9|15970.9|16030.9|15970.9|15945.6|15885.6|41
1643291400000|2022-01-27 13:50:00|16035.9|15975.9|16045.3|16005.3|16061.2|16031.7|16024.4|15973.4|13
1643291700000|2022-01-27 13:55:00|16035.8|16011.8|16046.3|15986.3|16046.3|16011.8|16034.8|15986.3|6
1643292000000|2022-01-27 14:00:00|16049.3|15989.3|16065.9|16025.9|16078.9|16028.9|16049.3|15989.3|16
1643292300000|2022-01-27 14:05:00|16066.9|16026.9|16060.4|16036.4|16066.9|16036.4|16060.4|16026.9|5
1643292600000|2022-01-27 14:10:00|16061.8|16037.8|16036.8|15996.8|16072.9|16038.3|16030.6|15988.3|17
1643292900000|2022-01-27 14:15:00|16032.2|15992.2|16014.1|15974.1|16046.9|15992.2|16000.7|15951.3|11
1643293200000|2022-01-27 14:20:00|16013.1|15973.1|16013|15973|16013.1|15973.1|16013|15973|0
1643293500000|2022-01-27 14:25:00|16018.2|15958.2|16022.3|15962.3|16023.8|15963.8|16018.2|15958.2|2
1643293800000|2022-01-27 14:30:00|16023.8|15963.8|16022.3|15962.3|16023.8|15963.8|16022.3|15962.3|1
1643294100000|2022-01-27 14:35:00|16025.3|15965.3|16039.9|15999.9|16040.1|15999.9|16023.3|15963.3|5
1643294400000|2022-01-27 14:40:00|16019.6|15979.6|16008.5|15948.5|16026.8|15994.8|16003.9|15947.5|13
1643294700000|2022-01-27 14:45:00|16004|15944|15972.4|15912.4|16004|15944|15965.4|15912.4|4
1643295000000|2022-01-27 14:50:00|15968.3|15908.3|15978.7|15918.7|15981.7|15921.7|15968.3|15908.3|2
1643295300000|2022-01-27 14:55:00|15977.2|15917.2|15889.8|15849.8|15980.2|15928|15888.8|15837.3|19
1643295600000|2022-01-27 15:00:00|15908.8|15848.8|15916|15876|15944.6|15887.9|15901.3|15841.3|33
1643295900000|2022-01-27 15:05:00|15909.4|15885.4|15967.6|15907.6|15967.6|15907.6|15909.4|15885.4|3
1643296200000|2022-01-27 15:10:00|15962|15922|15989.8|15929.8|15989.8|15929.8|15962|15913.5|3
1643296500000|2022-01-27 15:15:00|15989.7|15929.7|15989.7|15929.7|15989.7|15929.7|15989.7|15929.7|0
1643296800000|2022-01-27 15:20:00|15988.3|15928.3|16060.2|16000.2|16061.7|16001.7|15988.3|15928.3|26
1643297100000|2022-01-27 15:25:00|16061.7|16001.7|16104.7|16044.7|16126.4|16066.4|16060.2|16000.2|34
1643297400000|2022-01-27 15:30:00|16116.5|16056.5|16122.4|16062.4|16123.9|16063.9|16116.5|16056.5|1
1643297700000|2022-01-27 15:35:00|16125.3|16065.3|16096.8|16036.8|16125.3|16077.5|16092.1|16032.4|14
1643298000000|2022-01-27 15:40:00|16092.4|16032.4|16110.5|16050.5|16110.5|16050.5|16091.4|16031.4|1
1643298300000|2022-01-27 15:45:00|16113.4|16053.4|16109|16049|16122.9|16082.9|16109|16049|6
1643298600000|2022-01-27 15:50:00|16114.9|16054.9|16108.4|16048.4|16120.3|16060.3|16095.1|16048.4|6
1643298900000|2022-01-27 15:55:00|16108.3|16048.3|16067.2|16043.2|16109.8|16061.3|16067.2|16042.7|5
1643299200000|2022-01-27 16:00:00|16063.2|16039.2|16069.7|16045.7|16076.8|16048.2|16062.4|16016.8|15
1643299500000|2022-01-27 16:05:00|16067.6|16043.6|16080.9|16040.9|16095.9|16043.6|16067.6|16033|9
1643299800000|2022-01-27 16:10:00|16093.8|16033.8|16096.9|16036.9|16101.3|16049.8|16089.8|16033.8|4
1643300100000|2022-01-27 16:15:00|16096.8|16036.8|16094.3|16034.3|16096.8|16036.8|16094.3|16034.3|0
1643300400000|2022-01-27 16:20:00|16092.3|16032.3|16075.6|16015.6|16092.3|16032.3|16061.7|16014.6|2
1643300700000|2022-01-27 16:25:00|16073.5|16013.5|16041.4|15981.4|16073.5|16013.5|16041.4|15981.4|5
1643301000000|2022-01-27 16:30:00|16042.9|15982.9|16042.8|15982.8|16042.9|15982.9|16042.8|15982.8|0
1643301300000|2022-01-27 16:35:00|16016.4|15956.4|16024.1|15964.1|16028.2|15983.2|15998.5|15952.1|11
1643301600000|2022-01-27 16:40:00|16026.6|15966.6|15999.2|15959.2|16026.6|15979.1|15993.7|15959.2|6
1643301900000|2022-01-27 16:45:00|16003.2|15963.2|16054.2|15994.2|16064.1|16016.1|15996.7|15963.2|12
1643302200000|2022-01-27 16:50:00|16042.7|16002.7|16031.9|15971.9|16055.6|16006.7|16030.7|15971.9|2
1643302500000|2022-01-27 16:55:00|16029.9|15969.9|16029.8|15969.8|16029.9|15969.9|16026.9|15966.9|0
1643302800000|2022-01-27 17:00:00|16034.2|15974.2|16032.6|15992.6|16059.9|16011.9|16020.6|15974.2|10
1643303100000|2022-01-27 17:05:00|16031.1|15991.1|16032.5|15992.5|16032.5|15992.5|16030|15990|4
1643303400000|2022-01-27 17:10:00|16036.6|15996.6|16029.7|15969.7|16036.6|15996.6|16027.1|15969.7|6
1643303700000|2022-01-27 17:15:00|16028.2|15968.2|16019.6|15979.6|16028.2|15979.7|16019.6|15966.7|2
1643304000000|2022-01-27 17:20:00|16035.5|15975.5|16021.4|15961.4|16035.5|15975.5|16021.4|15961.4|2
1643304300000|2022-01-27 17:25:00|16020.5|15960.5|15997.8|15937.8|16020.5|15972.6|15994.5|15937.8|6
1643304600000|2022-01-27 17:30:00|15992.2|15952.2|16008.5|15968.5|16024.4|15971.4|15991.7|15937.8|9
1643304900000|2022-01-27 17:35:00|16024.4|15964.4|16020.9|15960.9|16024.4|15964.4|16020.9|15960.9|1
1643305200000|2022-01-27 17:40:00|16016.5|15956.5|16013.5|15953.5|16016.5|15956.5|16013.5|15953.5|0
1643305500000|2022-01-27 17:45:00|16010.4|15950.4|16004.8|15964.8|16010.4|15964.8|16003.4|15950.4|0
1643305800000|2022-01-27 17:50:00|16003.3|15963.3|16009.6|15985.6|16019.2|15985.6|16001.9|15954.8|10
1643306100000|2022-01-27 17:55:00|16009.5|15985.5|16036.5|15976.5|16039.4|15985.5|16009.5|15976.5|6
1643306400000|2022-01-27 18:00:00|16037.9|15977.9|16009.5|15949.5|16037.9|15987|16008.5|15949.5|5
1643306700000|2022-01-27 18:05:00|16001|15961|15986.9|15962.9|16001|15962.9|15982.5|15953.4|3
1643307000000|2022-01-27 18:10:00|15993.4|15953.4|15993.4|15953.4|15993.4|15960|15984|15953.4|0
1643307300000|2022-01-27 18:15:00|15983.9|15959.9|15983.9|15959.9|15983.9|15959.9|15983.9|15959.9|0
1643307600000|2022-01-27 18:20:00|15985.3|15961.3|15976|15916|15997|15961.3|15976|15916|12
1643307900000|2022-01-27 18:25:00|15964.5|15924.5|15924.3|15864.3|15964.5|15924.5|15895.6|15848.1|39
1643308200000|2022-01-27 18:30:00|15925.7|15865.7|15949|15889|15954|15894|15893.6|15858.9|13
1643308500000|2022-01-27 18:35:00|15950.5|15890.5|15954|15894|15954|15894|15950.5|15890.5|0
1643308800000|2022-01-27 18:40:00|15956.9|15896.9|15947|15887|15956.9|15896.9|15945|15885|6
1643309100000|2022-01-27 18:45:00|15947.2|15887.2|15928.5|15888.5|15947.2|15903.9|15914.1|15867.5|6
1643309400000|2022-01-27 18:50:00|15930|15890|15835.7|15811.7|15930|15890|15834.7|15807.1|40
1643309700000|2022-01-27 18:55:00|15834.2|15810.2|15863.5|15803.5|15887.8|15842.8|15820.9|15761.2|16
1643374800000|2022-01-28 13:00:00|15802.6|15742.6|15687.8|15627.8|15807.6|15754.4|15671.1|15611.1|63
1643375100000|2022-01-28 13:05:00|15697.8|15637.8|15697.1|15637.1|15711.4|15651.4|15694.6|15634.6|8
1643375400000|2022-01-28 13:10:00|15704.6|15644.6|15688.2|15628.2|15707.8|15647.8|15673.6|15613.6|1
1643375700000|2022-01-28 13:15:00|15676.7|15636.7|15730.1|15670.1|15739|15680.9|15675.7|15624.2|8
1643376000000|2022-01-28 13:20:00|15729|15669|15780.5|15740.5|15780.5|15740.5|15727.5|15667.5|25
1643376300000|2022-01-28 13:25:00|15797.5|15737.5|15780.5|15720.5|15806.7|15746.7|15777.7|15717.7|23
1643376600000|2022-01-28 13:30:00|15782|15722|15736.2|15696.2|15782|15732.5|15736.2|15691.2|10
1643376900000|2022-01-28 13:35:00|15736.1|15696.1|15715.6|15691.6|15736.1|15700.6|15715.6|15691.6|13
1643377200000|2022-01-28 13:40:00|15725|15665|15669.7|15629.7|15725|15679.4|15650.4|15596.1|42
1643377500000|2022-01-28 13:45:00|15668.6|15628.6|15679|15639|15685|15642.3|15666.3|15622.9|1
1643377800000|2022-01-28 13:50:00|15702.9|15642.9|15696.7|15672.7|15725.7|15674.1|15696.7|15642.9|11
1643378100000|2022-01-28 13:55:00|15703.2|15643.2|15674.3|15634.3|15704.6|15651.3|15659.9|15629.3|44
1643378400000|2022-01-28 14:00:00|15694|15634|15723|15683|15728|15683|15694|15634|4
1643378700000|2022-01-28 14:05:00|15722.9|15682.9|15727.9|15667.9|15729|15682.9|15720.4|15667.9|17
1643379000000|2022-01-28 14:10:00|15719.4|15679.4|15696.5|15656.5|15728|15679.4|15694.2|15645|9
1643379300000|2022-01-28 14:15:00|15697.9|15657.9|15677.9|15617.9|15715.1|15668.4|15668.1|15617.9|20
1643379600000|2022-01-28 14:20:00|15671.4|15611.4|15671.4|15611.4|15671.4|15627.5|15667.5|15608.9|3
1643379900000|2022-01-28 14:25:00|15663.4|15639.4|15668.9|15608.9|15668.9|15639.4|15658.1|15608.9|1
1643380200000|2022-01-28 14:30:00|15667.4|15607.4|15633.8|15573.8|15667.4|15619.7|15621.1|15572|11
1643380500000|2022-01-28 14:35:00|15628|15568|15584.8|15544.8|15628|15581.7|15581.2|15541.2|13
1643380800000|2022-01-28 14:40:00|15583.7|15543.7|15460.5|15400.5|15583.7|15543.7|15445.5|15385.5|47
1643381100000|2022-01-28 14:45:00|15461.5|15401.5|15514.7|15454.7|15544.7|15484.7|15454.9|15401.5|7
1643381400000|2022-01-28 14:50:00|15516.8|15456.8|15566.8|15506.8|15566.8|15506.8|15516.8|15456.8|7
1643381700000|2022-01-28 14:55:00|15571.1|15511.1|15561.1|15501.1|15605.1|15554|15556.8|15496.8|30
1643382000000|2022-01-28 15:00:00|15562.1|15502.1|15557.1|15497.1|15564.3|15504.3|15557.1|15497.1|4
1643382300000|2022-01-28 15:05:00|15526.2|15502.2|15540.3|15480.3|15540.3|15502.2|15492.7|15439.2|15
1643382600000|2022-01-28 15:10:00|15546|15486|15544.9|15484.9|15546|15486|15544.9|15484.9|0
1643382900000|2022-01-28 15:15:00|15548.8|15488.8|15562.8|15502.8|15563.8|15503.8|15548.8|15488.8|13
1643383200000|2022-01-28 15:20:00|15565.6|15505.6|15565.6|15505.6|15567|15507|15564.5|15504.5|2
1643383500000|2022-01-28 15:25:00|15568.5|15508.5|15558.4|15498.4|15574.9|15527.7|15533.8|15492.4|35
1643383800000|2022-01-28 15:30:00|15557.4|15497.4|15551.3|15491.3|15561.6|15517.4|15543.8|15483.8|6
1643384100000|2022-01-28 15:35:00|15551.2|15491.2|15548.7|15488.7|15551.2|15491.2|15547.3|15487.3|1
1643384400000|2022-01-28 15:40:00|15554.1|15494.1|15491.9|15451.9|15554.1|15494.1|15491.9|15444.8|51
1643384700000|2022-01-28 15:45:00|15493|15453|15479.7|15419.7|15496.9|15453|15454.7|15394.7|20
1643385000000|2022-01-28 15:50:00|15476.9|15416.9|15339.7|15279.7|15479.4|15419.4|15329.3|15269.3|51
1643385300000|2022-01-28 15:55:00|15332.2|15272.2|15345.8|15285.8|15353.6|15295.2|15316.3|15272.2|5
1643385600000|2022-01-28 16:00:00|15344.3|15284.3|15320|15260|15344.3|15293.7|15317.7|15260|5
1643385900000|2022-01-28 16:05:00|15321.1|15261.1|15350|15290|15378.6|15331.1|15298.6|15254.6|23
1643386200000|2022-01-28 16:10:00|15324.8|15300.8|15254.6|15194.6|15342.5|15300.8|15254.6|15194.6|48
1643386500000|2022-01-28 16:15:00|14968.4|14944.4|14959.8|14935.8|14968.4|14944.4|14959.8|14935.8|87
1643634000000|2022-01-31 13:00:00|14418.3|14358.3|14530.1|14490.1|14548.2|14494|14253.3|14226|220
1643634300000|2022-01-31 13:05:00|14534.8|14494.8|14516.4|14456.4|14558|14506.8|14452.5|14392.5|42
1643634600000|2022-01-31 13:10:00|14527.1|14467.1|14520|14460|14529.2|14469.2|14492.2|14452.2|10
1643634900000|2022-01-31 13:15:00|14518.7|14458.7|14576.9|14516.9|14600.4|14553.2|14508.6|14448.6|51
1643635200000|2022-01-31 13:20:00|14574.3|14514.3|14604.8|14544.8|14607.4|14547.4|14574.3|14514.3|4
1643635500000|2022-01-31 13:25:00|14598.2|14538.2|14621.3|14561.3|14621.3|14561.3|14563.4|14503.4|18
1643635800000|2022-01-31 13:30:00|14596.1|14536.1|14590.3|14530.3|14597.3|14537.3|14587.6|14527.6|0
1643636100000|2022-01-31 13:35:00|14564.6|14524.6|14590.3|14530.3|14590.3|14530.3|14558.6|14516.5|8
1643636400000|2022-01-31 13:40:00|14588.9|14528.9|14626.2|14566.2|14632.7|14572.7|14588.9|14528.9|22
1643636700000|2022-01-31 13:45:00|14633.3|14573.3|14734.6|14674.6|14734.6|14674.6|14627|14567|29
1643637000000|2022-01-31 13:50:00|14738.5|14678.5|14762.4|14722.4|14762.4|14729.1|14737.2|14677.2|67
1643637300000|2022-01-31 13:55:00|14753.1|14729.1|14762.3|14738.3|14768.5|14738.3|14740|14690.2|15
1643637600000|2022-01-31 14:00:00|14759.6|14735.6|14767.8|14727.8|14772.9|14739.6|14754.8|14694.8|29
1643637900000|2022-01-31 14:05:00|14766.6|14726.6|14818|14758|14818|14758|14766.6|14723.2|16
1643638200000|2022-01-31 14:10:00|14815.5|14755.5|14667.4|14607.4|14815.5|14755.5|14627.3|14567.3|24
1643638500000|2022-01-31 14:15:00|14663.5|14603.5|14632.7|14572.7|14663.5|14603.5|14591.2|14531.2|15
1643638800000|2022-01-31 14:20:00|14629.2|14569.2|14551.4|14491.4|14629.2|14569.2|14478.1|14418.1|80
1643639100000|2022-01-31 14:25:00|14548.9|14488.9|14480.7|14420.7|14548.9|14488.9|14480.7|14420.7|14
1643639400000|2022-01-31 14:30:00|14479.9|14439.9|14568.5|14508.5|14574.7|14514.7|14465.6|14405.6|31
1643639700000|2022-01-31 14:35:00|14569.7|14509.7|14572.2|14512.2|14603.5|14550.9|14559.7|14499.7|10
1643640000000|2022-01-31 14:40:00|14564.7|14504.7|14617.4|14557.4|14628.8|14573.7|14492.6|14432.6|18
1643640300000|2022-01-31 14:45:00|14622.2|14562.2|14631.6|14571.6|14632.9|14572.9|14622.2|14562.2|2
1643640600000|2022-01-31 14:50:00|14628.1|14588.1|14634.2|14574.2|14634.2|14588.1|14628.1|14574.2|1
1643640900000|2022-01-31 14:55:00|14631.5|14571.5|14600.8|14540.8|14632.8|14572.8|14567.6|14507.6|19
1643641200000|2022-01-31 15:00:00|14590.4|14530.4|14600.8|14540.8|14600.8|14544.2|14557.5|14497.5|9
1643641500000|2022-01-31 15:05:00|14604.3|14544.3|14648.8|14588.8|14676|14618.8|14604.3|14544.3|11
1643641800000|2022-01-31 15:10:00|14632.1|14572.1|14625.5|14565.5|14636.3|14576.3|14625.5|14565.5|9
1643642100000|2022-01-31 15:15:00|14626.8|14566.8|14616.3|14556.3|14641.9|14581.9|14611.5|14551.5|2
1643642400000|2022-01-31 15:20:00|14615|14555|14775.7|14715.7|14786.1|14734.8|14596.4|14546.6|17
1643642700000|2022-01-31 15:25:00|14777|14717|14772.4|14712.4|14779.6|14719.6|14772.4|14712.4|1
1643643000000|2022-01-31 15:30:00|14781.6|14721.6|14678.8|14618.8|14784.9|14724.9|14674.8|14614.8|19
1643643300000|2022-01-31 15:35:00|14677.5|14617.5|14642.7|14582.7|14677.5|14618.9|14642.7|14582.7|2
1643643600000|2022-01-31 15:40:00|14625.9|14565.9|14645|14585|14645|14585|14625.9|14565.9|6
1643643900000|2022-01-31 15:45:00|14646.2|14586.2|14626.1|14586.1|14659.3|14599.3|14626.1|14585|4
1643644200000|2022-01-31 15:50:00|14613.1|14589.1|14613.5|14553.5|14653.6|14602.7|14607.3|14553.5|9
1643644500000|2022-01-31 15:55:00|14600.9|14560.9|14598.6|14538.6|14627.3|14587.3|14581.7|14538.6|17
1643644800000|2022-01-31 16:00:00|14596.1|14556.1|14596.1|14536.1|14598.6|14556.1|14570.6|14536.1|12
1643645100000|2022-01-31 16:05:00|14583.6|14543.6|14577.2|14517.2|14591|14543.6|14543.1|14511.1|25
1643645400000|2022-01-31 16:10:00|14571.3|14511.3|14412.7|14352.7|14571.3|14511.3|14372.5|14312.5|29
1643645700000|2022-01-31 16:15:00|14411.5|14351.5|14398.7|14358.7|14417.5|14358.7|14386.2|14326.2|20
1643646000000|2022-01-31 16:20:00|14399.9|14359.9|14471.7|14411.7|14484.9|14424.9|14399.9|14359.9|31
1643646300000|2022-01-31 16:25:00|14472.9|14412.9|14387.3|14327.3|14475.4|14415.4|14383.9|14327.3|13
1643646600000|2022-01-31 16:30:00|14386|14326|14412.6|14352.6|14417.6|14357.6|14363.5|14316|15
1643646900000|2022-01-31 16:35:00|14412.8|14372.8|14412.6|14352.6|14443.1|14383.1|14375.9|14343.1|15
1643647200000|2022-01-31 16:40:00|14410|14350|14414|14374|14417.7|14374|14391|14341.4|7
1643647500000|2022-01-31 16:45:00|14403.5|14379.5|14391.1|14331.1|14406.5|14379.5|14382.4|14331.1|13
1643647800000|2022-01-31 16:50:00|14366.1|14326.1|14415.3|14355.3|14415.3|14355.3|14366.1|14326.1|14
1643648100000|2022-01-31 16:55:00|14417.8|14357.8|14435.9|14375.9|14442.1|14391.1|14407.9|14357.8|10
1643648400000|2022-01-31 17:00:00|14428.4|14368.4|14424.3|14364.3|14429.6|14369.6|14420.8|14360.8|14
1643648700000|2022-01-31 17:05:00|14423.1|14363.1|14385.2|14345.2|14423.1|14363.1|14357|14321.3|11
1643649000000|2022-01-31 17:10:00|14386.4|14346.4|14401.4|14361.4|14416.4|14366.4|14385.9|14346.4|6
1643649300000|2022-01-31 17:15:00|14403.9|14363.9|14415.7|14391.7|14415.7|14391.7|14348.1|14314.8|49
1643649600000|2022-01-31 17:20:00|14418.1|14394.1|14520.3|14460.3|14575.3|14515.3|14418.1|14394.1|38
1643649900000|2022-01-31 17:25:00|14517.7|14457.7|14513.5|14489.5|14551.5|14494.5|14478.5|14446.6|33
1643650200000|2022-01-31 17:30:00|14512.8|14452.8|14422|14362|14537.8|14477.8|14376.1|14336.1|43
1643650500000|2022-01-31 17:35:00|14429.5|14369.5|14429.7|14369.7|14437.1|14377.1|14412|14362|10
1643650800000|2022-01-31 17:40:00|14428.4|14368.4|14407.2|14367.2|14428.4|14368.4|14400.7|14340.7|10
1643651100000|2022-01-31 17:45:00|14406.8|14346.8|14422.2|14362.2|14422.2|14362.2|14402|14342|9
1643651400000|2022-01-31 17:50:00|14424.7|14364.7|14419.7|14359.7|14424.7|14372.2|14411|14359.7|3
1643651700000|2022-01-31 17:55:00|14439.7|14399.7|14439.6|14399.6|14444.2|14420.2|14429.1|14399.6|12
1643652000000|2022-01-31 18:00:00|14430.3|14406.3|14432.7|14408.7|14432.7|14408.7|14429.1|14405.1|0
1643652300000|2022-01-31 18:05:00|14433.9|14409.9|14483.4|14423.4|14488.9|14438.9|14432.9|14399.6|7
1643652600000|2022-01-31 18:10:00|14484.6|14424.6|14488|14448|14495.4|14448|14484.3|14424.6|10
1643652900000|2022-01-31 18:15:00|14482.5|14458.5|14535.2|14475.2|14535.2|14475.2|14482.5|14430.5|16
1643653200000|2022-01-31 18:20:00|14537.6|14477.6|14587|14527|14590.9|14530.9|14510.7|14466.3|112
1643653500000|2022-01-31 18:25:00|14585.8|14525.8|14633.7|14573.7|14640.7|14607.5|14561.6|14522.2|140
1643653800000|2022-01-31 18:30:00|14633.8|14573.8|14624|14564|14655.3|14620.8|14620.2|14560.2|13
1643654100000|2022-01-31 18:35:00|14631.8|14571.8|14638.9|14578.9|14639|14579|14631.8|14571.8|0
1643654400000|2022-01-31 18:40:00|14633.7|14573.7|14627.2|14567.2|14633.7|14578.5|14599.3|14562|25
1643654700000|2022-01-31 18:45:00|14629.8|14569.8|14622.4|14562.4|14658.4|14622.9|14622.4|14562.4|14
1643655000000|2022-01-31 18:50:00|14624.9|14564.9|14629.6|14569.6|14656.5|14609.3|14600.2|14563.4|11
1643655300000|2022-01-31 18:55:00|14630.9|14570.9|14679.2|14619.2|14684.1|14624.1|14630.9|14570.9|21
1643720400000|2022-02-01 13:00:00|14577.1|14517.1|14522.4|14462.4|14583.4|14530.8|14491.5|14438.5|32
1643720700000|2022-02-01 13:05:00|14527.5|14467.5|14491.2|14431.2|14536.3|14476.3|14454.5|14417.5|13
1643721000000|2022-02-01 13:10:00|14491.1|14431.1|14469.6|14409.6|14491.1|14431.1|14458.1|14398.1|11
1643721300000|2022-02-01 13:15:00|14474.6|14414.6|14486.8|14426.8|14491.9|14431.9|14474.6|14414.6|10
1643721600000|2022-02-01 13:20:00|14490.6|14430.6|14457.9|14397.9|14490.6|14430.6|14457.9|14397.9|7
1643721900000|2022-02-01 13:25:00|14426|14402|14417.9|14357.9|14455.3|14402|14398.5|14356.6|8
1643722200000|2022-02-01 13:30:00|14419.2|14359.2|14363|14323|14420.4|14365.4|14349.9|14304.1|36
1643722500000|2022-02-01 13:35:00|14364.2|14324.2|14366.3|14342.3|14367.4|14343.4|14354.9|14321.6|23
1643722800000|2022-02-01 13:40:00|14365|14341|14359.1|14319.1|14371.6|14342.2|14348.6|14305.3|17
1643723100000|2022-02-01 13:45:00|14348.6|14324.6|14306.7|14246.7|14361.6|14328.4|14304.2|14244.2|13
1643723400000|2022-02-01 13:50:00|14307.9|14247.9|14235.2|14175.2|14307.9|14261.4|14173.3|14145.2|51
1643723700000|2022-02-01 13:55:00|14227.6|14167.6|14231.2|14171.2|14257.3|14197.3|14189.9|14149.9|14
1643724000000|2022-02-01 14:00:00|14232.4|14172.4|14198.6|14138.6|14232.4|14174.9|14169.3|14134.8|23
1643724300000|2022-02-01 14:05:00|14208.5|14148.5|14187.2|14127.2|14209.7|14149.7|14184.7|14124.7|9
1643724600000|2022-02-01 14:10:00|14184.7|14124.7|14200.9|14140.9|14203.4|14143.4|14184.7|14124.7|88
1643724900000|2022-02-01 14:15:00|14203.4|14143.4|14254.8|14194.8|14258.6|14198.6|14175.8|14115.8|21
1643725200000|2022-02-01 14:20:00|14253.5|14193.5|14256.8|14232.8|14259.7|14232.8|14244.8|14191|9
1643725500000|2022-02-01 14:25:00|14269.7|14209.7|14292.6|14232.6|14320.2|14266.4|14254.9|14194.9|24
1643725800000|2022-02-01 14:30:00|14293.9|14233.9|14295.1|14235.1|14315.2|14260.2|14258.2|14220|7
1643726100000|2022-02-01 14:35:00|14297.6|14237.6|14262.4|14202.4|14297.6|14237.6|14262.4|14202.4|7
1643726400000|2022-02-01 14:40:00|14263.6|14203.6|14231|14171|14263.6|14203.6|14203.4|14148.4|24
1643726700000|2022-02-01 14:45:00|14237.1|14177.1|14205.8|14145.8|14245.9|14187.6|14205.8|14145.8|4
1643727000000|2022-02-01 14:50:00|14203.3|14143.3|14179.5|14119.5|14203.3|14153.8|14149|14119.5|13
1643727300000|2022-02-01 14:55:00|14172|14132|14259.5|14199.5|14259.5|14199.5|14171.6|14119.5|38
1643727600000|2022-02-01 15:00:00|14260.8|14200.8|14273.4|14213.4|14279.7|14219.7|14260.8|14200.8|10
1643727900000|2022-02-01 15:05:00|14274.7|14214.7|14479.7|14419.7|14479.7|14423.9|14247|14187|38
1643728200000|2022-02-01 15:10:00|14480.9|14420.9|14427.1|14367.1|14480.9|14420.9|14427.1|14367.1|11
1643728500000|2022-02-01 15:15:00|14434.6|14374.6|14470.9|14410.9|14470.9|14410.9|14389.6|14342.1|11
1643728800000|2022-02-01 15:20:00|14469.6|14409.6|14427.1|14367.1|14473.4|14413.4|14423.3|14363.3|18
1643729100000|2022-02-01 15:25:00|14434.6|14374.6|14446.2|14386.2|14459.9|14399.9|14412.2|14352.2|16
1643729400000|2022-02-01 15:30:00|14442.4|14382.4|14469.9|14409.9|14469.9|14421.1|14433.7|14373.7|13
1643729700000|2022-02-01 15:35:00|14474.9|14414.9|14468.6|14408.6|14493.7|14446.6|14468.6|14408.6|16
1643730000000|2022-02-01 15:40:00|14462.4|14422.4|14469.7|14409.7|14471|14426.1|14449.6|14409.6|5
1643730300000|2022-02-01 15:45:00|14468.5|14408.5|14449.6|14389.6|14469.7|14409.7|14448.3|14388.3|5
1643730600000|2022-02-01 15:50:00|14482.1|14422.1|14395.8|14335.8|14484.5|14452.5|14395.8|14335.8|14
1643730900000|2022-02-01 15:55:00|14394.5|14334.5|14444.3|14384.3|14445.5|14385.5|14365.3|14334.5|74
1643731200000|2022-02-01 16:00:00|14443|14383|14443|14383|14443|14383|14441.8|14381.8|0
1643731500000|2022-02-01 16:05:00|14446.7|14386.7|14446.7|14386.7|14451.7|14391.7|14445.5|14385.5|2
1643731800000|2022-02-01 16:10:00|14448|14388|14420.4|14360.4|14466.6|14424.7|14373.7|14314.2|15
1643732100000|2022-02-01 16:15:00|14419.2|14359.2|14425.4|14385.4|14439.2|14385.4|14419.2|14359.2|1
1643732400000|2022-02-01 16:20:00|14424.2|14384.2|14425.4|14385.4|14425.4|14385.4|14424.2|14384.2|1
1643733000000|2022-02-01 16:30:00|14430.3|14370.3|14427.9|14367.9|14432.8|14372.8|14427.9|14367.9|3
1643733300000|2022-02-01 16:35:00|14429.1|14369.1|14427.8|14367.8|14430.3|14370.3|14426.6|14366.6|4
1643733600000|2022-02-01 16:40:00|14429.1|14369.1|14439.1|14379.1|14439.1|14379.1|14396.1|14366.6|12
1643733900000|2022-02-01 16:45:00|14442.8|14382.8|14440.3|14380.3|14449.1|14389.1|14440.3|14380.3|3
1643734200000|2022-02-01 16:50:00|14441.5|14381.5|14421.5|14381.5|14441.5|14384|14421.5|14375.3|1
1643734500000|2022-02-01 16:55:00|14411|14387|14417.8|14357.8|14417.8|14387|14374|14314|15
1643734800000|2022-02-01 17:00:00|14417.7|14357.7|14397.7|14337.7|14420.3|14360.3|14353.9|14311.4|9
1643735100000|2022-02-01 17:05:00|14401.5|14341.5|14392.7|14352.7|14401.5|14364.5|14372.3|14325.2|10
1643735400000|2022-02-01 17:10:00|14391.5|14351.5|14417.7|14357.7|14424|14364|14387.7|14347.7|2
1643735700000|2022-02-01 17:15:00|14416.5|14356.5|14429|14369|14429|14394.5|14383.5|14351.5|11
1643736000000|2022-02-01 17:20:00|14427.7|14367.7|14425.1|14365.1|14427.7|14381.9|14380.1|14320.1|67
1643736300000|2022-02-01 17:25:00|14423.9|14383.9|14418.9|14378.9|14435.1|14405.6|14407.1|14373.9|21
1643736600000|2022-02-01 17:30:00|14408.4|14384.4|14425.2|14365.2|14434|14384.4|14402.2|14365.2|6
1643736900000|2022-02-01 17:35:00|14430.2|14370.2|14413.9|14373.9|14430.2|14378.9|14413.9|14370.2|3
1643737200000|2022-02-01 17:40:00|14426.4|14366.4|14400.2|14360.2|14427.7|14378.2|14386.4|14336.3|14
1643737500000|2022-02-01 17:45:00|14407.7|14367.7|14410.1|14370.1|14425.1|14386.9|14407.6|14360.2|5
1643737800000|2022-02-01 17:50:00|14407.1|14383.1|14402.1|14378.1|14426.4|14383.1|14402.1|14363.9|2
1643738100000|2022-02-01 17:55:00|14399.6|14375.6|14427.6|14367.6|14435.1|14383.9|14378.3|14335|19
1643738400000|2022-02-01 18:00:00|14425.1|14365.1|14446.3|14406.3|14451.2|14406.3|14387.6|14327.6|23
1643738700000|2022-02-01 18:05:00|14448.8|14386.3|14453.8|14393.8|14458.8|14413.8|14425.8|14378.8|7
1643739000000|2022-02-01 18:10:00|14455|14395|14460|14400|14460|14413.7|14451.2|14391.3|11
1643739300000|2022-02-01 18:15:00|14456.2|14396.2|14445|14385|14456.2|14423|14432|14385|11
1643739600000|2022-02-01 18:20:00|14446.2|14386.2|14447.4|14387.4|14452.5|14392.5|14446.2|14386.2|5
1643739900000|2022-02-01 18:25:00|14452.4|14392.4|14441.2|14401.2|14461.1|14426.6|14415.6|14363.6|60
1643740200000|2022-02-01 18:30:00|14442.4|14402.4|14483.7|14443.7|14498.7|14443.7|14438.2|14402.4|15
1643740500000|2022-02-01 18:35:00|14481.2|14441.2|14493.7|14453.7|14503.7|14457.4|14470.6|14441.2|4
1643740800000|2022-02-01 18:40:00|14497.4|14457.4|14495.7|14471.7|14514.9|14485.4|14491.9|14456.2|11
1643741100000|2022-02-01 18:45:00|14496.9|14472.9|14495.7|14471.7|14498.2|14474.2|14493.2|14469.2|2
1643741400000|2022-02-01 18:50:00|14494.4|14470.4|14473.1|14449.1|14508.6|14470.4|14473.1|14443.6|5
1643741700000|2022-02-01 18:55:00|14485.5|14461.5|14491|14431|14516.1|14461.5|14469.8|14409.8|16
1643806800000|2022-02-02 13:00:00|14454.3|14430.3|14514.1|14454.1|14537.8|14477.8|14392.9|14359.5|47
1643807100000|2022-02-02 13:05:00|14505.4|14465.4|14505.5|14445.5|14514.1|14465.4|14504.3|14444.3|5
1643807400000|2022-02-02 13:10:00|14504.3|14444.3|14490.7|14430.7|14504.3|14444.3|14488.3|14428.3|0
1643807700000|2022-02-02 13:15:00|14479.7|14419.7|14490.8|14430.8|14492|14432|14469.6|14409.6|5
1643808000000|2022-02-02 13:20:00|14489.5|14429.5|14489.5|14429.5|14489.5|14429.5|14489.5|14429.5|0
1643808300000|2022-02-02 13:25:00|14490.7|14430.7|14477|14417|14490.7|14430.7|14474.6|14414.6|1
1643808600000|2022-02-02 13:30:00|14478.2|14418.2|14475.7|14415.7|14479.5|14419.5|14474.5|14414.5|0
1643808900000|2022-02-02 13:35:00|14476.9|14416.9|14475.6|14415.6|14478.2|14418.2|14474.4|14414.4|2
1643809200000|2022-02-02 13:40:00|14478.1|14418.1|14519|14459|14519|14459|14475.6|14415.6|14
1643809500000|2022-02-02 13:45:00|14522.7|14462.7|14525.3|14465.3|14531.4|14471.4|14521.5|14461.5|3
1643809800000|2022-02-02 13:50:00|14526.6|14466.6|14524|14464|14527.9|14469|14509|14464|0
1643810100000|2022-02-02 13:55:00|14498.5|14474.5|14534|14494|14539|14494|14498.5|14464|14
1643810400000|2022-02-02 14:00:00|14529.7|14505.7|14600.6|14540.6|14631.5|14586.5|14529.7|14503.9|60
1643810700000|2022-02-02 14:05:00|14601.8|14541.8|14580.7|14520.7|14605.4|14545.4|14580.7|14520.7|0
1643811000000|2022-02-02 14:10:00|14588|14528|14569.8|14509.8|14588|14528|14564.5|14504.5|2
1643811300000|2022-02-02 14:15:00|14567.3|14507.3|14583.4|14523.4|14605.7|14545.7|14555.6|14501.1|8
1643811600000|2022-02-02 14:20:00|14580.9|14520.9|14572.4|14512.4|14585.7|14525.7|14566|14506|3
1643811900000|2022-02-02 14:25:00|14565|14505|14553.7|14493.7|14570|14510|14553.7|14493.7|1
1643812200000|2022-02-02 14:30:00|14556.2|14496.2|14527.2|14503.2|14561.1|14513.1|14520.9|14465.1|10
1643812500000|2022-02-02 14:35:00|14533.6|14509.6|14524|14464|14536.5|14509.6|14524|14464|9
1643812800000|2022-02-02 14:40:00|14521.5|14461.5|14535.5|14475.5|14540.5|14480.5|14473|14429.2|17
1643813100000|2022-02-02 14:45:00|14540.5|14480.5|14496.8|14436.8|14545.5|14485.5|14470|14425.5|9
1643813400000|2022-02-02 14:50:00|14495.5|14435.5|14481.5|14441.5|14495.5|14452.1|14474.8|14435.5|21
1643813700000|2022-02-02 14:55:00|14479|14439|14510.9|14486.9|14525.2|14488.2|14473.4|14439|13
1643814000000|2022-02-02 15:00:00|14515.4|14455.4|14460.2|14420.2|14515.4|14455.4|14442.3|14406.5|28
1643814300000|2022-02-02 15:05:00|14467.8|14407.8|14449.7|14425.7|14478.9|14427|14448.4|14407.8|7
1643814600000|2022-02-02 15:10:00|14476.3|14416.3|14507.7|14447.7|14507.7|14447.7|14476.3|14416.3|5
1643814900000|2022-02-02 15:15:00|14507.2|14483.2|14545.2|14485.2|14550.4|14496.1|14504.5|14450.2|12
1643815200000|2022-02-02 15:20:00|14546.4|14486.4|14543.8|14483.8|14573.9|14541.9|14542.6|14482.6|10
1643815500000|2022-02-02 15:25:00|14546.4|14486.4|14563.5|14503.5|14570|14510|14541.5|14481.5|5
1643815800000|2022-02-02 15:30:00|14562.2|14502.2|14585.6|14525.6|14586.9|14536.9|14541.8|14501|14
1643816100000|2022-02-02 15:35:00|14598.1|14538.1|14585.6|14525.6|14599.3|14545.4|14585.4|14525.6|4
1643816400000|2022-02-02 15:40:00|14584.1|14544.1|14581.9|14521.9|14587|14544.1|14576.8|14521.9|3
1643816700000|2022-02-02 15:45:00|14584.3|14524.3|14586.9|14526.9|14586.9|14526.9|14584.3|14524.3|2
1643817000000|2022-02-02 15:50:00|14581.9|14541.9|14578.1|14518.1|14594.3|14541.9|14568.4|14508.4|19
1643817300000|2022-02-02 15:55:00|14568.4|14508.4|14573.3|14513.3|14605.8|14555|14568.4|14508.4|5
1643817600000|2022-02-02 16:00:00|14572|14512|14556.4|14496.4|14573.3|14530.1|14553.9|14493.9|17
1643817900000|2022-02-02 16:05:00|14555.2|14495.2|14555.1|14495.1|14571.3|14531.9|14551.4|14491.4|4
1643818200000|2022-02-02 16:10:00|14553.9|14493.9|14545.2|14485.2|14555.1|14495.1|14541.5|14481.5|1
1643818500000|2022-02-02 16:15:00|14546.5|14486.5|14536.4|14476.4|14551.5|14491.5|14536.4|14476.4|1
1643818800000|2022-02-02 16:20:00|14538.9|14478.9|14566.2|14526.2|14568.7|14526.2|14529.7|14476.4|6
1643819100000|2022-02-02 16:25:00|14565|14525|14566.2|14526.2|14566.2|14531.8|14554.6|14525|5
1643819400000|2022-02-02 16:30:00|14577.2|14537.2|14557.8|14517.8|14584.8|14537.2|14555.8|14502.8|58
1643819700000|2022-02-02 16:35:00|14556.6|14516.6|14565.4|14505.4|14566.6|14519|14556.5|14505.4|0
1643820000000|2022-02-02 16:40:00|14566.6|14506.6|14575.6|14515.6|14575.6|14537.3|14543.8|14498.1|44
1643820300000|2022-02-02 16:45:00|14566.9|14526.9|14566.8|14526.8|14575.6|14537.3|14561.3|14515.6|4
1643820600000|2022-02-02 16:50:00|14568.1|14528.1|14550.6|14510.6|14575.6|14537.3|14541.4|14510.6|5
1643820900000|2022-02-02 16:55:00|14551.9|14511.9|14541.3|14517.3|14556.8|14517.3|14539.3|14491.8|4
1643821200000|2022-02-02 17:00:00|14540|14516|14561.1|14501.1|14563.5|14516|14540|14501.1|15
1643821500000|2022-02-02 17:05:00|14562.3|14502.3|14543.8|14483.8|14562.3|14502.3|14542.5|14482.5|1
1643821800000|2022-02-02 17:10:00|14545|14485|14560|14520|14570|14520|14545|14485|2
1643822100000|2022-02-02 17:15:00|14561.3|14521.3|14561.3|14521.3|14561.3|14521.3|14561.3|14521.3|2
1643822400000|2022-02-02 17:20:00|14561.5|14501.5|14556.4|14516.4|14565.2|14518.9|14555.1|14501.5|2
1643822700000|2022-02-02 17:25:00|14557.7|14517.7|14591.1|14531.1|14591.1|14536.8|14550.8|14517.7|10
1643823000000|2022-02-02 17:30:00|14589.9|14529.9|14586.2|14526.2|14596.2|14557.8|14568.7|14514.9|8
1643823300000|2022-02-02 17:35:00|14584.9|14524.9|14589.4|14529.4|14589.4|14534.8|14558.8|14516.5|75
1643823600000|2022-02-02 17:40:00|14599.4|14539.4|14587|14547|14599.4|14551.3|14571.5|14524.4|15
1643823900000|2022-02-02 17:45:00|14585.8|14545.8|14594.4|14534.4|14594.4|14545.8|14584.5|14534.4|2
1643824200000|2022-02-02 17:50:00|14589.4|14529.4|14581.9|14541.9|14594.4|14554.9|14578.9|14527|2
1643824500000|2022-02-02 17:55:00|14583.2|14543.2|14580.7|14520.7|14595.7|14556.2|14556.5|14519.5|3
1643824800000|2022-02-02 18:00:00|14573.2|14513.2|14579.4|14519.4|14579.4|14519.4|14566.9|14506.9|6
1643825100000|2022-02-02 18:05:00|14578.1|14518.1|14576.9|14516.9|14581.9|14521.9|14571.9|14511.9|16
1643825400000|2022-02-02 18:10:00|14573.3|14513.3|14555.8|14495.8|14573.4|14513.4|14554.5|14494.5|19
1643825700000|2022-02-02 18:15:00|14552.1|14492.1|14555.8|14495.8|14555.8|14495.8|14552.1|14492.1|0
1643826000000|2022-02-02 18:20:00|14554.6|14494.6|14524.6|14484.6|14558.3|14504.6|14518.4|14472.1|6
1643826300000|2022-02-02 18:25:00|14518.4|14478.4|14490.2|14430.2|14537.1|14482.1|14479.7|14428.9|102
1643826600000|2022-02-02 18:30:00|14488.9|14428.9|14508.6|14448.6|14538.8|14478.8|14483.9|14428.9|15
1643826900000|2022-02-02 18:35:00|14488.1|14428.1|14513.6|14453.6|14513.6|14453.6|14462.5|14402.5|21
1643827200000|2022-02-02 18:40:00|14522.1|14462.1|14537.3|14477.3|14537.3|14477.3|14521.1|14461.1|2
1643827500000|2022-02-02 18:45:00|14539.8|14479.8|14527.3|14467.3|14539.8|14479.8|14524.8|14464.8|5
1643827800000|2022-02-02 18:50:00|14526|14466|14530.8|14470.8|14544.5|14493.3|14510.8|14450.8|7
1643828100000|2022-02-02 18:55:00|14532|14472|14537|14477|14549.3|14489.3|14532|14472|9
1643893200000|2022-02-03 13:00:00|14548.8|14488.8|14536.7|14476.7|14563.8|14503.8|14529.2|14469.2|7
1643893500000|2022-02-03 13:05:00|14532|14472|14525.4|14465.4|14532|14472|14525.4|14465.4|0
1643893800000|2022-02-03 13:10:00|14493.7|14469.7|14483.8|14459.8|14525.4|14476.3|14483.8|14459.3|9
1643894100000|2022-02-03 13:15:00|14482.6|14458.6|14466.6|14442.6|14489.4|14458.6|14466.6|14442.6|6
1643894400000|2022-02-03 13:20:00|14466.7|14442.7|14462.7|14438.7|14466.7|14442.7|14461.6|14437.6|17
1643894700000|2022-02-03 13:25:00|14475.9|14451.9|14507.2|14447.2|14507.2|14451.9|14475.9|14440.9|4
1643895000000|2022-02-03 13:30:00|14506|14446|14500.8|14440.8|14506|14446|14497.2|14437.2|1
1643895300000|2022-02-03 13:35:00|14429.8|14405.8|14483.1|14423.1|14483.1|14423.1|14404.7|14344.7|28
1643895600000|2022-02-03 13:40:00|14481.9|14421.9|14489.4|14449.4|14493.3|14449.4|14480.7|14420.7|2
1643895900000|2022-02-03 13:45:00|14483.9|14459.9|14485|14461|14486.4|14462.4|14482.5|14458.5|1
1643896200000|2022-02-03 13:50:00|14486.4|14462.4|14505.5|14465.5|14521.7|14470.5|14486.4|14461.7|3
1643896500000|2022-02-03 13:55:00|14499.9|14475.9|14505|14481|14510.8|14481.2|14499.9|14465.5|2
1643896800000|2022-02-03 14:00:00|14507.4|14483.4|14493.8|14469.8|14520.6|14484.7|14493.8|14456.7|4
1643897100000|2022-02-03 14:05:00|14506.5|14466.5|14498.8|14474.8|14509.2|14474.8|14497.6|14466.5|2
1643897400000|2022-02-03 14:10:00|14503.5|14479.5|14506.2|14482.2|14513|14482.2|14503.5|14473|1
1643897700000|2022-02-03 14:15:00|14507.3|14483.3|14516.6|14456.6|14518|14487.2|14506|14456.6|3
1643898000000|2022-02-03 14:20:00|14510.7|14450.7|14506.6|14446.6|14510.7|14450.7|14504.3|14444.3|4
1643898300000|2022-02-03 14:25:00|14488.4|14448.4|14481.8|14441.8|14488.4|14448.4|14481.8|14441.8|0
1643898600000|2022-02-03 14:30:00|14480.6|14440.6|14476.7|14436.7|14480.6|14440.6|14476.7|14436.7|2
1643898900000|2022-02-03 14:35:00|14477.9|14437.9|14504.6|14444.6|14505.4|14450|14472.7|14436.7|17
1643899200000|2022-02-03 14:40:00|14503.5|14443.5|14500.9|14440.9|14504.8|14444.8|14500.9|14440.9|3
1643899500000|2022-02-03 14:45:00|14495.9|14435.9|14502.2|14442.2|14502.3|14442.3|14495.9|14435.9|4
1643899800000|2022-02-03 14:50:00|14501.1|14441.1|14500.9|14440.9|14504.6|14459.1|14449.9|14401.1|31
1643900100000|2022-02-03 14:55:00|14488.6|14448.6|14489.9|14449.9|14502.4|14452.5|14481.2|14421.2|22
1643900400000|2022-02-03 15:00:00|14478.2|14454.2|14484.7|14444.7|14502.4|14462.1|14475.7|14437.1|34
1643900700000|2022-02-03 15:05:00|14461|14421|14484.7|14444.7|14489.7|14444.7|14461|14419.8|8
1643901000000|2022-02-03 15:10:00|14487.3|14447.3|14487.2|14447.2|14490|14460.2|14481.8|14447.2|8
1643901300000|2022-02-03 15:15:00|14488.4|14448.4|14481.8|14457.8|14489.7|14457.8|14478.1|14448.4|5
1643901600000|2022-02-03 15:20:00|14487.2|14447.2|14487.3|14447.3|14487.3|14447.3|14487.2|14447.2|2
1643901900000|2022-02-03 15:25:00|14502.3|14442.3|14491.2|14451.2|14503.6|14454.8|14491.1|14442.3|3
1643902200000|2022-02-03 15:30:00|14489.8|14449.8|14491.1|14451.1|14502.3|14451.1|14489.8|14442.3|7
1643902500000|2022-02-03 15:35:00|14492.4|14452.4|14492.4|14452.4|14503.6|14452.4|14492.4|14443.6|1
1643902800000|2022-02-03 15:40:00|14491.2|14451.2|14493.9|14453.9|14494.9|14465.4|14478.2|14448.6|2
1643903100000|2022-02-03 15:45:00|14492.5|14452.5|14483.3|14459.3|14492.5|14459.4|14483.3|14452.5|4
1643903400000|2022-02-03 15:50:00|14484.7|14460.7|14526.9|14502.9|14537.5|14502.9|14484.7|14460.7|4
1643903700000|2022-02-03 15:55:00|14529.5|14505.5|14591.2|14551.2|14597.5|14553.8|14529.5|14505.5|8
1643904000000|2022-02-03 16:00:00|14595.3|14535.3|14527|14503|14595.3|14535.3|14527|14493.8|6
1643904300000|2022-02-03 16:05:00|14528.3|14504.3|14562.5|14502.5|14563.8|14517.5|14528.3|14498.7|3
1643904600000|2022-02-03 16:10:00|14555|14515|14567.8|14507.8|14572.5|14517.5|14552.6|14492.6|10
1643904900000|2022-02-03 16:15:00|14567.7|14507.7|14570.2|14510.2|14570.2|14510.2|14567.7|14507.7|3
1643905200000|2022-02-03 16:20:00|14572.7|14512.7|14575.2|14515.2|14575.2|14515.2|14572.7|14512.7|1
1643905500000|2022-02-03 16:25:00|14577.7|14517.7|14584.4|14560.4|14588.8|14560.4|14570.6|14517.6|8
1643905800000|2022-02-03 16:30:00|14582.1|14558.1|14565.5|14505.5|14584.7|14560.7|14565.5|14505.5|19
1643906100000|2022-02-03 16:35:00|14560.8|14500.8|14553.1|14493.1|14563|14503|14533.3|14484.3|9
1643906400000|2022-02-03 16:40:00|14551.9|14491.9|14535.9|14475.9|14553.1|14498.8|14522.8|14473.3|18
1643906700000|2022-02-03 16:45:00|14543.3|14483.3|14537.5|14477.5|14547.1|14495|14531|14476.3|14
1643907000000|2022-02-03 16:50:00|14539.9|14479.9|14529|14469|14542.5|14491|14528.5|14469|11
1643907300000|2022-02-03 16:55:00|14530.1|14470.1|14524.1|14464.1|14530.1|14475.3|14513.9|14464.1|11
1643907600000|2022-02-03 17:00:00|14521.7|14461.7|14523.2|14463.2|14524.4|14464.4|14521.7|14461.7|29
1643907900000|2022-02-03 17:05:00|14522|14462|14535.4|14475.4|14535.4|14478.3|14513.2|14459.7|39
1643908200000|2022-02-03 17:10:00|14534.2|14474.2|14531.9|14471.9|14535.4|14479.5|14517.1|14469.5|8
1643908500000|2022-02-03 17:15:00|14530.7|14470.7|14519.9|14479.9|14536.7|14492.8|14516.8|14468.3|9
1643908800000|2022-02-03 17:20:00|14510.7|14486.7|14515.5|14455.5|14527.3|14486.7|14505.4|14455.5|8
1643909100000|2022-02-03 17:25:00|14516.7|14456.7|14486.7|14446.7|14516.7|14456.7|14483.7|14423.7|9
1643909400000|2022-02-03 17:30:00|14487.8|14447.8|14503.9|14443.9|14506.2|14457|14454.4|14430.4|12
1643909700000|2022-02-03 17:35:00|14502.7|14442.7|14503.9|14443.9|14503.9|14450.3|14490.3|14440.3|8
1643910000000|2022-02-03 17:40:00|14502.7|14442.7|14500.3|14440.3|14502.7|14452.3|14462|14419.2|23
1643910300000|2022-02-03 17:45:00|14499.2|14439.2|14488|14448|14501.5|14448|14488|14439.1|6
1643910600000|2022-02-03 17:50:00|14501.5|14441.5|14482.3|14458.3|14502.8|14463.3|14482.3|14441.5|10
1643910900000|2022-02-03 17:55:00|14483.6|14459.6|14512.2|14452.2|14512.2|14462.3|14483.6|14448.7|43
1643911200000|2022-02-03 18:00:00|14513.4|14453.4|14521.9|14461.9|14523.1|14478.6|14502.6|14449.9|13
1643911500000|2022-02-03 18:05:00|14528.2|14468.2|14516.9|14456.9|14528.2|14477.9|14476.4|14448.1|3
1643911800000|2022-02-03 18:10:00|14519.4|14459.4|14519.4|14459.4|14519.4|14459.4|14519.4|14459.4|0
1643912100000|2022-02-03 18:15:00|14521.8|14461.8|14547.2|14487.2|14547.4|14492.4|14521.8|14461.8|23
1643912400000|2022-02-03 18:20:00|14547.4|14487.4|14529|14489|14547.4|14489|14527.6|14480.1|9
1643912700000|2022-02-03 18:25:00|14527.6|14487.6|14505.1|14481.1|14540.1|14502.3|14470.5|14439.4|111
1643913000000|2022-02-03 18:30:00|14506.4|14482.4|14495.7|14455.7|14507.1|14482.4|14491.3|14440.9|3
1643913300000|2022-02-03 18:35:00|14494.6|14454.6|14510.4|14470.4|14510.4|14474|14490.1|14452.1|7
1643913600000|2022-02-03 18:40:00|14509.1|14469.1|14502.5|14462.5|14517.3|14469.1|14502.5|14455|1
1643913900000|2022-02-03 18:45:00|14503.8|14463.8|14501.3|14461.3|14506.3|14473.1|14493.3|14459|6
1643914200000|2022-02-03 18:50:00|14504|14464|14497.3|14437.3|14521.5|14483.9|14480|14437.3|24
1643914500000|2022-02-03 18:55:00|14498.5|14438.5|14496.2|14436.2|14498.5|14438.5|14491.3|14431.3|36
1643979600000|2022-02-04 13:00:00|14500.7|14476.7|14518.5|14458.5|14530.4|14480.4|14500.7|14455.1|10
1643979900000|2022-02-04 13:05:00|14516.2|14456.2|14515.1|14455.1|14520.1|14470.8|14478.9|14443|5
1643980200000|2022-02-04 13:10:00|14513.9|14453.9|14517.4|14457.4|14517.4|14457.4|14512.8|14452.8|0
1643980500000|2022-02-04 13:15:00|14515.1|14455.1|14491.7|14451.7|14515.1|14455.1|14478.9|14442.6|3
1643980800000|2022-02-04 13:20:00|14482.5|14458.5|14514.2|14454.2|14520.5|14460.5|14482.5|14449.4|10
1643981100000|2022-02-04 13:25:00|14515.5|14455.5|14491.9|14451.9|14516.4|14458.2|14491.9|14443|4
1643981400000|2022-02-04 13:30:00|14489.4|14449.4|14401.4|14361.4|14489.4|14456.2|14367.3|14333.3|69
1643981700000|2022-02-04 13:35:00|14410.3|14350.3|14385.5|14325.5|14451.2|14409.2|14343.9|14309.6|43
1643982000000|2022-02-04 13:40:00|14384.4|14324.4|14351.6|14327.6|14384.4|14327.6|14347.5|14311.6|3
1643982300000|2022-02-04 13:45:00|||||||||4
1643982600000|2022-02-04 13:50:00|14349.1|14325.1|14382.1|14322.1|14394.6|14334.6|14346.6|14322.1|8
1643982900000|2022-02-04 13:55:00|14408|14348|14424.6|14364.6|14428.6|14383.2|14408|14348|9
1643983200000|2022-02-04 14:00:00|14422.1|14362.1|14387.7|14363.7|14422.1|14363.7|14385.2|14352.1|3
1643983500000|2022-02-04 14:05:00|14385.2|14361.2|14385.2|14361.2|14385.2|14361.2|14385.2|14361.2|2
1643983800000|2022-02-04 14:10:00|14381.8|14357.8|14371.1|14347.1|14382.5|14358.5|14371.1|14341.6|23
1643984100000|2022-02-04 14:15:00|14370|14346|14327.6|14287.6|14370|14346|14315.4|14275.6|25
1643984400000|2022-02-04 14:20:00|14328.7|14288.7|14358.9|14298.9|14362.1|14302.1|14320|14287.6|4
1643984700000|2022-02-04 14:25:00|14357.8|14297.8|14276.1|14216.1|14358.4|14298.9|14244.5|14202.5|43
1643985000000|2022-02-04 14:30:00|14277.5|14217.5|14257.5|14217.5|14277.5|14245.5|14247.5|14207.5|57
1643985300000|2022-02-04 14:35:00|14253.6|14213.6|14274.8|14214.8|14275.9|14234.4|14236.8|14198.4|24
1643985600000|2022-02-04 14:40:00|14273.6|14213.6|14280|14220|14283.6|14237.1|14273.6|14213.6|5
1643985900000|2022-02-04 14:45:00|14273.4|14213.4|14213.6|14189.6|14273.4|14221.6|14212.7|14188.7|16
1643986200000|2022-02-04 14:50:00|14211.1|14187.1|14161.1|14121.1|14225.7|14187.1|14160.9|14120.9|94
1643986500000|2022-02-04 14:55:00|14172|14148|14151.6|14127.6|14176.1|14148|14134.5|14110.5|74
1643986800000|2022-02-04 15:00:00|14105|14045|14097.3|14057.3|14105|14057.3|14075.6|14025.2|102
1643987100000|2022-02-04 15:05:00|14114.1|14054.1|14126.6|14066.6|14144.3|14120.3|14114.1|14054.1|13
1643987400000|2022-02-04 15:10:00|14125.2|14065.2|13905.4|13881.4|14132.5|14072.7|13860.9|13800.9|233
1643987700000|2022-02-04 15:15:00|13920.4|13896.4|13945.4|13921.4|13957.9|13924.1|13907|13847|49
1643988000000|2022-02-04 15:20:00|13944.2|13920.2|13942.2|13902.2|13952|13928|13897.2|13870.2|51
1643988300000|2022-02-04 15:25:00|13936.5|13912.5|13975.7|13935.7|13986.4|13945|13936.5|13907|34
1643988600000|2022-02-04 15:30:00|13974.3|13934.3|13947.9|13923.9|13975.5|13935.5|13942.5|13906.2|6
1643988900000|2022-02-04 15:35:00|13954.8|13914.8|13954.8|13914.8|13954.8|13923.9|13947.9|13914.8|2
1643989200000|2022-02-04 15:40:00|13947.9|13923.9|13940.9|13916.9|13965.7|13928.5|13940.9|13905.7|10
1643989500000|2022-02-04 15:45:00|13937.4|13913.4|13931.6|13871.6|13954.3|13913.4|13898.6|13867.9|29
1643989800000|2022-02-04 15:50:00|13927.9|13867.9|13927.9|13887.9|13942.3|13888.4|13905.9|13866.6|8
1643990100000|2022-02-04 15:55:00|13926.8|13886.8|13938.9|13878.9|13938.9|13887.7|13925.4|13878.9|2
1643990400000|2022-02-04 16:00:00|13930|13890|13960|13900|13966.9|13917.4|13930|13881.1|9
1643990700000|2022-02-04 16:05:00|13961.2|13901.2|13925.2|13901.2|13961.2|13907.6|13925.2|13892.3|10
1643991000000|2022-02-04 16:10:00|13924.1|13900.1|13948.4|13888.4|13954.6|13902.3|13916.8|13884.8|9
1643991300000|2022-02-04 16:15:00|13949.6|13889.6|13961.8|13901.8|13970|13918.2|13928.8|13888.9|57
1643991600000|2022-02-04 16:20:00|13959.3|13899.3|13975.7|13915.7|13983.8|13943.4|13950.6|13899.3|4
1643991900000|2022-02-04 16:25:00|13976.8|13916.8|13972.7|13912.7|13986.6|13926.6|13969.1|13909.1|14
1643992200000|2022-02-04 16:30:00|13943.6|13919.6|13938.6|13914.6|13946.1|13922.1|13938.6|13914.6|14
1643992500000|2022-02-04 16:35:00|13939.9|13915.9|13944.7|13920.7|13944.7|13920.7|13937.2|13913.2|9
1643992800000|2022-02-04 16:40:00|13947.4|13923.4|14000.7|13940.7|14002|13955.9|13947.4|13919.1|32
1643993100000|2022-02-04 16:45:00|13989.5|13949.5|13991.5|13967.5|14004.8|13967.5|13989.1|13937.3|5
1643993400000|2022-02-04 16:50:00|13993.8|13969.8|14004.8|13944.8|14004.8|13974.1|13989|13943.6|7
1643993700000|2022-02-04 16:55:00|14001.4|13941.4|13998.6|13938.6|14003.6|13949.1|13986.8|13931.8|15
1643994000000|2022-02-04 17:00:00|13999.8|13939.8|13977|13937|14001.4|13964.6|13977|13927|7
1643994300000|2022-02-04 17:05:00|13979.3|13939.3|13993.6|13953.6|14003.6|13953.6|13979.3|13934.3|11
1643994600000|2022-02-04 17:10:00|14002.5|13942.5|13992.7|13932.7|14002.5|13947.5|13971.5|13932.7|11
1643994900000|2022-02-04 17:15:00|13995.2|13935.2|14000|13940|14000|13951|13975|13931.8|4
1643995200000|2022-02-04 17:20:00|13986.6|13946.6|13956.5|13932.5|14000.2|13956.2|13951.5|13927.5|18
1643995500000|2022-02-04 17:25:00|13949.7|13925.7|13956.4|13916.4|13968.4|13928.9|13941.1|13912.5|21
1643995800000|2022-02-04 17:30:00|13965.2|13905.2|13992.5|13932.5|13995.9|13938.5|13938.8|13904.1|59
1643996100000|2022-02-04 17:35:00|13990.2|13930.2|13955.2|13931.2|13991.8|13953|13955.2|13923.9|18
1643996400000|2022-02-04 17:40:00|13951.1|13927.1|13960.2|13920.2|13963.9|13932.1|13943.6|13918.4|8
1643996700000|2022-02-04 17:45:00|13961.6|13921.6|13961.6|13921.6|13966.4|13933.5|13954.7|13921.6|7
1643997000000|2022-02-04 17:50:00|13982.1|13922.1|13951.6|13927.6|13990|13942.3|13951.6|13913.9|12
1643997300000|2022-02-04 17:55:00|13950.2|13926.2|13942.5|13918.5|13957.5|13926.2|13942.5|13915|14
1643997600000|2022-02-04 18:00:00|13943.8|13919.8|13975.7|13915.7|13981.8|13930.8|13941.6|13915.7|15
1643997900000|2022-02-04 18:05:00|13973.4|13913.4|13946.6|13922.6|13973.4|13926.2|13946.6|13912.1|8
1643998200000|2022-02-04 18:10:00|13943.8|13919.8|13920|13896|13943.8|13919.8|13920|13892.5|34
1643998500000|2022-02-04 18:15:00|13921.1|13897.1|13941.6|13901.6|13941.6|13901.6|13918.6|13894.6|13
1643998800000|2022-02-04 18:20:00|13931.4|13907.4|13950.7|13890.7|13952.1|13916.2|13925|13888|27
1643999100000|2022-02-04 18:25:00|13939.6|13899.6|13964.4|13904.4|13970.5|13916|13917.7|13883.5|86
1643999400000|2022-02-04 18:30:00|13965.5|13905.5|13940|13900|13970.5|13910.5|13927.7|13887.1|12
1643999700000|2022-02-04 18:35:00|13954.6|13894.6|13970.1|13910.1|13975.1|13915.1|13954.6|13894.6|4
1644000000000|2022-02-04 18:40:00|13970.3|13910.3|13968.9|13908.9|13972.8|13912.8|13967.6|13907.6|2
1644000300000|2022-02-04 18:45:00|13965.3|13905.3|13915|13891|13965.3|13905.3|13915|13888|11
1644000600000|2022-02-04 18:50:00|13912.5|13888.5|13915.1|13875.1|13917.6|13888.5|13903.7|13873.9|13
1644000900000|2022-02-04 18:55:00|13904.8|13880.8|13883.7|13843.7|13905.3|13880.8|13880.9|13834.8|19
1644238800000|2022-02-07 13:00:00|13869.5|13845.5|13925.1|13885.1|13925.1|13888.5|13853.1|13797.1|45
1644239100000|2022-02-07 13:05:00|13917.6|13857.6|13923.6|13883.6|13929.5|13883.6|13905.7|13857.6|4
1644239400000|2022-02-07 13:10:00|13929.5|13889.5|13984.3|13944.3|13984.3|13945.7|13922.6|13889.5|16
1644239700000|2022-02-07 13:15:00|13995.3|13935.3|14008.4|13948.4|14012.9|13953.3|13986.3|13934.9|20
1644240000000|2022-02-07 13:20:00|14011.9|13951.9|14169.3|14109.3|14169.3|14109.3|14011.9|13951.9|35
1644240300000|2022-02-07 13:25:00|14113.5|14053.5|14129|14069|14161.2|14101.2|14113.5|14053.5|22
1644240600000|2022-02-07 13:30:00|14134|14074|13998.9|13938.9|14138.4|14078.4|13998.9|13938.9|29
1644240900000|2022-02-07 13:35:00|13995.9|13935.9|13982.3|13922.3|13995.9|13935.9|13982.3|13922.3|1
1644241200000|2022-02-07 13:40:00|13977.3|13917.3|13974.8|13914.8|13979.8|13933|13973|13914.8|2
1644241500000|2022-02-07 13:45:00|13972.3|13912.3|13931.3|13871.3|13972.3|13912.3|13917.8|13868.8|16
1644241800000|2022-02-07 13:50:00|13933.8|13873.8|13956.3|13896.3|13963.8|13911.3|13929.3|13873.8|7
1644242100000|2022-02-07 13:55:00|13955.3|13895.3|13952.8|13892.8|13958.8|13898.8|13948.3|13888.3|7
1644242400000|2022-02-07 14:00:00|13950.3|13890.3|13936.9|13896.9|13950.3|13912.8|13929.8|13883.3|8
1644242700000|2022-02-07 14:05:00|13935.9|13895.9|13912.8|13888.8|13938.3|13902.8|13912.8|13878.3|5
1644243000000|2022-02-07 14:10:00|13911.7|13887.7|13857.8|13797.8|13916.8|13890.8|13857.8|13797.8|24
1644243300000|2022-02-07 14:15:00|13854.8|13794.8|13835.4|13795.4|13854.8|13795.4|13835.4|13786.4|0
1644243600000|2022-02-07 14:20:00|13834.4|13794.4|13851.4|13811.4|13851.4|13815.3|13825.4|13794.4|11
1644243900000|2022-02-07 14:25:00|13852.4|13812.4|13850.9|13810.9|13852.4|13812.4|13850.9|13810.9|2
1644244200000|2022-02-07 14:30:00|13852.4|13812.4|13841.9|13801.9|13864.5|13824.5|13839.9|13801.9|6
1644244500000|2022-02-07 14:35:00|13842.9|13802.9|13844.4|13804.4|13844.4|13804.4|13842.9|13802.9|0
1644244800000|2022-02-07 14:40:00|13839.4|13815.4|13803.1|13743.1|13851.8|13815.4|13774.2|13741.3|66
1644245100000|2022-02-07 14:45:00|13817.2|13757.2|13779.6|13755.6|13818.7|13762.7|13770.1|13740.2|15
1644245400000|2022-02-07 14:50:00|13778.6|13754.6|13718.5|13694.5|13782|13758|13717.5|13693.5|53
1644245700000|2022-02-07 14:55:00|13734|13694|13765|13705|13774.5|13714.5|13718.5|13694|11
1644246000000|2022-02-07 15:00:00|13763|13703|13747.5|13707.5|13763|13715|13732|13690|28
1644246300000|2022-02-07 15:05:00|13754.5|13694.5|13746|13722|13754.5|13722|13731.5|13691.5|12
1644246600000|2022-02-07 15:10:00|13743|13719|13765|13725|13770|13730|13738.5|13714.5|34
1644246900000|2022-02-07 15:15:00|13757.5|13733.5|13800|13760|13801.5|13760|13756|13732|20
1644247200000|2022-02-07 15:20:00|13791|13767|13833.5|13773.5|13841|13806.5|13791|13760|18
1644247500000|2022-02-07 15:25:00|13835|13775|13818.5|13758.5|13835|13775|13816|13756|26
1644247800000|2022-02-07 15:30:00|13826|13766|13811|13771|13826|13773.5|13807.5|13753.5|7
1644248100000|2022-02-07 15:35:00|13804|13780|13869.5|13829.5|13877.3|13849|13804|13780|31
1644248400000|2022-02-07 15:40:00|13864|13840|13896|13836|13936|13907.5|13864|13836|26
1644248700000|2022-02-07 15:45:00|13885|13845|13876|13816|13885|13845|13873.1|13816|4
1644249000000|2022-02-07 15:50:00|13863.1|13839.1|13853.5|13813.5|13882.4|13846.5|13835.5|13808|33
1644249300000|2022-02-07 15:55:00|13829.3|13805.3|13783.5|13723.5|13829.3|13805.3|13783.5|13723.5|27
1644249600000|2022-02-07 16:00:00|13784.5|13724.5|13785|13725|13787.5|13727.5|13784.5|13724.5|5
1644249900000|2022-02-07 16:05:00|13787.5|13727.5|13785|13725|13787.5|13727.5|13785|13725|1
1644250500000|2022-02-07 16:15:00|13786|13726|13785|13725|13787.5|13742.5|13779.5|13725|1
1644251100000|2022-02-07 16:25:00|13770|13730|13803.5|13763.5|13805|13765|13750.5|13726.5|17
1644251400000|2022-02-07 16:30:00|13812.5|13752.5|13797.5|13757.5|13812.5|13760|13797.5|13752.5|0
1644251700000|2022-02-07 16:35:00|13801.6|13761.6|13806|13766|13806|13766|13801.6|13761.6|2
1644252000000|2022-02-07 16:40:00|13806.1|13766.1|13803.6|13763.6|13806.1|13766.1|13803.6|13763.6|1
1644252300000|2022-02-07 16:45:00|13806.1|13766.1|13826.1|13766.1|13827.5|13791.6|13806.1|13760.1|8
1644252600000|2022-02-07 16:50:00|13817.1|13777.1|13815.6|13791.6|13821.1|13791.6|13814.1|13777.1|7
1644252900000|2022-02-07 16:55:00|13821.1|13781.1|13828.6|13788.6|13830.1|13791.6|13815.6|13781.1|87
1644253200000|2022-02-07 17:00:00|13826.1|13786.1|13824.6|13800.6|13827.6|13800.6|13820.6|13786.1|15
1644253500000|2022-02-07 17:05:00|13827.1|13803.1|13851.6|13791.6|13862.6|13827.1|13827.1|13791.6|56
1644253800000|2022-02-07 17:10:00|13854.1|13794.1|13858.6|13818.6|13859.1|13824.6|13848.6|13794.1|38
1644254100000|2022-02-07 17:15:00|13854.1|13814.1|13881.6|13821.6|13881.6|13821.6|13854.1|13806.1|7
1644254400000|2022-02-07 17:20:00|13879.1|13819.1|13876.6|13816.6|13881.6|13821.6|13869.1|13809.1|0
1644254700000|2022-02-07 17:25:00|13874.1|13814.1|13858.6|13818.6|13874.5|13834.1|13848.6|13806.1|12
1644255000000|2022-02-07 17:30:00|13853.6|13829.6|13876.6|13836.6|13890.6|13839.1|13853.6|13827.6|15
1644255300000|2022-02-07 17:35:00|13887.6|13827.6|13872.6|13812.6|13887.6|13842.6|13855.6|13807.2|11
1644255600000|2022-02-07 17:40:00|13876.1|13816.1|13871.6|13831.6|13887.6|13859.6|13845.6|13808.7|15
1644255900000|2022-02-07 17:45:00|13882.6|13822.6|13854.1|13814.1|13884.1|13831.1|13835.6|13811.6|11
1644256200000|2022-02-07 17:50:00|13855.1|13815.1|13869.1|13809.1|13869.1|13815.1|13855.1|13806.1|2
1644256500000|2022-02-07 17:55:00|13877.6|13817.6|13875.6|13815.6|13878.6|13818.6|13875.6|13815.6|12
1644256800000|2022-02-07 18:00:00|13880.1|13820.1|13845.1|13805.1|13880.1|13826.7|13833.1|13797.1|25
1644257100000|2022-02-07 18:05:00|13836.1|13812.1|13850.6|13826.6|13852.1|13828.1|13836.1|13812.1|5
1644257400000|2022-02-07 18:10:00|13855.1|13831.1|13874.6|13834.6|13882.1|13834.6|13855.1|13822.1|0
1644257700000|2022-02-07 18:15:00|13882.1|13822.1|13874.6|13834.6|13888.1|13834.6|13842.1|13804.1|10
1644258000000|2022-02-07 18:20:00|13871.6|13847.6|13882.1|13822.1|13883.6|13855.1|13858.1|13815.1|32
1644258300000|2022-02-07 18:25:00|13871.1|13831.1|13829.6|13769.6|13882.1|13840.6|13819.1|13769.6|73
1644258600000|2022-02-07 18:30:00|13832.1|13772.1|13824.6|13764.6|13845.6|13789.1|13815.1|13761.1|8
1644258900000|2022-02-07 18:35:00|13823.6|13763.6|13822.1|13762.1|13824.6|13764.6|13800.6|13755.6|15
1644259200000|2022-02-07 18:40:00|13823.1|13763.1|13820.6|13760.6|13823.1|13763.1|13820.6|13760.6|10
1644259500000|2022-02-07 18:45:00|13824.1|13764.1|13804.6|13780.6|13824.1|13785.6|13797.7|13751.6|5
1644259800000|2022-02-07 18:50:00|13806.1|13782.1|13820.1|13796.1|13825.1|13801.1|13806.1|13776.6|39
1644260100000|2022-02-07 18:55:00|13822.1|13798.1|13870.6|13810.6|13870.6|13810.6|13822.1|13798.1|15
1644325200000|2022-02-08 13:00:00|13901|13877|13987.5|13927.5|14055|13995|13901|13869|42
1644325500000|2022-02-08 13:05:00|13989.1|13929.1|13961.6|13901.6|13989.1|13954.6|13961.6|13901.6|1
1644325800000|2022-02-08 13:10:00|13957.7|13897.7|13940.1|13880.1|13957.7|13897.7|13936.2|13876.2|1
1644326100000|2022-02-08 13:15:00|13939.1|13879.1|13945.1|13905.1|13952.6|13905.1|13939.1|13879.1|4
1644326400000|2022-02-08 13:20:00|13947.6|13907.6|13968.5|13944.5|13971|13947|13941.5|13907.6|5
1644326700000|2022-02-08 13:25:00|13997.1|13973.1|14037|13977|14046.6|14000.5|13997.1|13972.6|13
1644327000000|2022-02-08 13:30:00|14034.5|13974.5|14002.6|13942.6|14037|13977|14000.1|13940.1|6
1644327300000|2022-02-08 13:35:00|14001.1|13941.1|14005.1|13945.1|14005.1|13945.1|13992.6|13932.6|8
1644327600000|2022-02-08 13:40:00|14006.6|13946.6|14027.6|13967.6|14030.7|13970.7|14004.1|13944.1|5
1644327900000|2022-02-08 13:45:00|14028.6|13968.6|14021.6|13961.6|14045.7|13985.7|14021.6|13961.6|5
1644328200000|2022-02-08 13:50:00|14015.5|13975.5|14006.6|13946.6|14026.2|13986.2|13996.6|13936.6|7
1644328500000|2022-02-08 13:55:00|14020.2|13996.2|14016.6|13956.6|14023.2|13999.2|13999.9|13949.1|9
1644328800000|2022-02-08 14:00:00|14015.7|13955.7|14005.7|13981.7|14015.7|13981.7|13998.7|13946.6|1
1644329100000|2022-02-08 14:05:00|14011.8|13971.8|13945.2|13921.2|14013.7|13973.7|13945.2|13913.2|7
1644329400000|2022-02-08 14:10:00|13938.7|13914.7|13987.6|13947.6|13994.2|13959.7|13936.2|13912.2|2
1644329700000|2022-02-08 14:15:00|13984.6|13960.6|13983.7|13959.7|13984.6|13960.6|13983.7|13959.7|0
1644330000000|2022-02-08 14:20:00|13978.7|13954.7|13973.2|13933.2|13978.7|13954.7|13973.2|13933.2|4
1644330300000|2022-02-08 14:25:00|13971.7|13931.7|13971.7|13931.7|13971.7|13931.7|13971.7|13931.7|1
1644330600000|2022-02-08 14:30:00|13974.2|13934.2|13956.7|13916.7|13974.2|13947.2|13956.7|13907.7|3
1644330900000|2022-02-08 14:35:00|13959.2|13919.2|13947.2|13923.2|13959.2|13929.7|13947.2|13915.7|6
1644331200000|2022-02-08 14:40:00|13989.2|13929.2|13989.2|13949.2|13994.2|13949.2|13986.7|13929.2|5
1644331500000|2022-02-08 14:45:00|13985.2|13961.2|13985.2|13961.2|13985.2|13961.2|13985.2|13961.2|0
1644331800000|2022-02-08 14:50:00|13986.2|13962.2|13986.2|13962.2|13986.2|13962.2|13986.2|13962.2|0
1644332100000|2022-02-08 14:55:00|13990.7|13966.7|13994.7|13970.7|13997.7|13970.7|13989.1|13957.7|2
1644332400000|2022-02-08 15:00:00|13976.2|13916.2|13999.8|13959.8|14018.3|13959.8|13948.7|13916.2|22
1644332700000|2022-02-08 15:05:00|14000.8|13960.8|14004.2|13964.2|14004.2|13969.3|13993.3|13960.8|4
1644333000000|2022-02-08 15:10:00|14029.8|13969.8|14069.8|14029.8|14082.3|14029.8|13998.3|13967.3|42
1644333300000|2022-02-08 15:15:00|14078.8|14018.8|14056.8|14032.8|14078.8|14032.8|14054.9|14018.8|2
1644333600000|2022-02-08 15:20:00|14066.8|14026.8|14065.8|14025.8|14070.4|14043.2|14065.8|14025.8|3
1644333900000|2022-02-08 15:25:00|14064.8|14024.8|14129.3|14069.3|14166.2|14112.3|14061.8|14012.7|25
1644334200000|2022-02-08 15:30:00|14121.8|14081.8|14152.3|14092.3|14154.8|14099.8|14115.7|14069.3|3
1644334500000|2022-02-08 15:35:00|14143.3|14103.3|14168.6|14128.6|14173.6|14140.6|14140.2|14094.3|18
1644334800000|2022-02-08 15:40:00|14174.7|14134.7|14174.7|14134.7|14174.7|14134.7|14174.7|14134.7|0
1644335100000|2022-02-08 15:45:00|14172.2|14112.2|14198.6|14158.6|14228.7|14189.5|14164.2|14111.2|18
1644335400000|2022-02-08 15:50:00|14195.7|14171.7|14198.2|14138.2|14219.6|14182.7|14195.7|14138.2|8
1644335700000|2022-02-08 15:55:00|14201.2|14141.2|14189.7|14129.7|14201.2|14141.2|14189.7|14129.7|2
1644336000000|2022-02-08 16:00:00|14187.2|14127.2|14199.7|14139.7|14201.7|14152.5|14187.2|14127.2|9
1644336300000|2022-02-08 16:05:00|14201.3|14141.3|14208.6|14148.6|14208.6|14164.3|14168.6|14108.6|12
1644336600000|2022-02-08 16:10:00|14214.7|14154.7|14201.7|14141.7|14214.7|14162.2|14184.7|14124.7|6
1644336900000|2022-02-08 16:15:00|14209.2|14149.2|14207.7|14147.7|14209.2|14149.2|14206.7|14146.7|5
1644337200000|2022-02-08 16:20:00|14206.1|14146.1|14200.2|14140.2|14207.7|14151.4|14164.7|14138.6|4
1644337500000|2022-02-08 16:25:00|14198.6|14138.6|14198.7|14138.7|14198.7|14138.7|14198.6|14138.6|1
1644337800000|2022-02-08 16:30:00|14197.1|14137.1|14218.2|14194.2|14225.2|14194.2|14197.1|14137.1|33
1644338100000|2022-02-08 16:35:00|14217.2|14193.2|14271.2|14211.2|14271.2|14219.2|14216.7|14156.7|28
1644338400000|2022-02-08 16:40:00|14259.2|14219.2|14271.2|14211.2|14271.2|14223.7|14247.7|14206.6|2
1644338700000|2022-02-08 16:45:00|14289.6|14229.6|14286.2|14226.2|14289.6|14232.9|14241.6|14211.8|25
1644339000000|2022-02-08 16:50:00|14285.2|14225.2|14233.7|14173.7|14285.2|14225.2|14222.7|14173.7|2
1644339300000|2022-02-08 16:55:00|14222.7|14182.7|14213.1|14153.1|14233.7|14182.7|14183.2|14146|9
1644339600000|2022-02-08 17:00:00|14216.2|14156.2|14248.2|14188.2|14252.1|14196.1|14197.8|14137.8|16
1644339900000|2022-02-08 17:05:00|14247.3|14187.3|14212|14152|14254.9|14194.9|14189.8|14145.5|7
1644340200000|2022-02-08 17:10:00|14214.5|14154.5|14227|14167|14227|14167|14214.5|14154.5|6
1644340500000|2022-02-08 17:15:00|14233.8|14173.8|14240.6|14180.6|14249.7|14189.7|14233.8|14173.8|2
1644340800000|2022-02-08 17:20:00|14240.7|14180.7|14211.6|14171.6|14248.2|14191.2|14211.6|14158.2|2
1644341100000|2022-02-08 17:25:00|14214.1|14174.1|14249.1|14209.1|14250.1|14209.1|14203.5|14173.2|5
1644341400000|2022-02-08 17:30:00|14271.6|14211.6|14249.1|14189.1|14284.1|14235.1|14249.1|14189.1|14
1644341700000|2022-02-08 17:35:00|14248.2|14188.2|14226.6|14166.6|14254.1|14194.1|14226.6|14166.6|3
1644342000000|2022-02-08 17:40:00|14224.7|14164.7|14213.2|14153.2|14225.7|14165.7|14212.2|14152.2|5
1644342300000|2022-02-08 17:45:00|14212.2|14152.2|14231.7|14171.7|14231.7|14171.7|14198.2|14149.1|2
1644342600000|2022-02-08 17:50:00|14224.6|14184.6|14253.2|14213.2|14260.7|14213.2|14224.6|14181.1|2
1644342900000|2022-02-08 17:55:00|14250.7|14210.7|14258.8|14198.8|14258.8|14216.8|14233.6|14181.1|2
1644343200000|2022-02-08 18:00:00|14249.7|14209.7|14292.2|14252.2|14308.8|14270.8|14246.7|14194.2|29
1644343500000|2022-02-08 18:05:00|14288.3|14264.3|14338|14278|14343.9|14302.4|14278.7|14235.7|65
1644343800000|2022-02-08 18:10:00|14339.6|14279.6|14359.6|14319.6|14363.1|14319.6|14325.1|14273|5
1644344100000|2022-02-08 18:15:00|14364.7|14304.7|14358.5|14318.5|14374.6|14331.6|14348.5|14288.5|7
1644344400000|2022-02-08 18:20:00|14364.6|14324.6|14341.1|14281.1|14367.7|14324.6|14326.4|14274.6|16
1644344700000|2022-02-08 18:25:00|14337.7|14277.7|14267.8|14207.8|14337.7|14309.3|14231.5|14185.7|141
1644345000000|2022-02-08 18:30:00|14271.9|14211.9|14283.8|14223.8|14283.8|14231.2|14233.3|14191.3|7
1644345300000|2022-02-08 18:35:00|14282.3|14222.3|14276.3|14236.3|14283.8|14236.3|14268.8|14218.8|4
1644345600000|2022-02-08 18:40:00|14281.3|14221.3|14292.8|14232.8|14292.8|14232.8|14278.8|14218.8|6
1644345900000|2022-02-08 18:45:00|14294.4|14234.4|14289.4|14229.4|14296.9|14236.9|14284.4|14224.4|1
1644346200000|2022-02-08 18:50:00|14284.4|14224.4|14274.4|14214.4|14290.3|14230.3|14231.4|14194.4|13
1644346500000|2022-02-08 18:55:00|14279.4|14219.4|14241.9|14181.9|14296.9|14236.9|14241.9|14181.9|13
1644411600000|2022-02-09 13:00:00|14340.7|14280.7|14252.6|14192.6|14340.7|14280.7|14236|14186|5
1644411900000|2022-02-09 13:05:00|14251.6|14191.6|14165.7|14105.7|14253.5|14193.5|14165.7|14105.7|11
1644412200000|2022-02-09 13:10:00|14170.4|14110.4|14185.7|14125.7|14185.7|14125.7|14137.9|14077.9|3
1644412500000|2022-02-09 13:15:00|14186.7|14126.7|14191.4|14131.4|14191.4|14131.4|14186.7|14126.7|3
1644412800000|2022-02-09 13:20:00|14189.5|14129.5|14163.9|14103.9|14190.4|14142.8|14132|14072|17
1644413100000|2022-02-09 13:25:00|||||||||1
1644413400000|2022-02-09 13:30:00|14160.4|14100.4|14161.4|14101.4|14161.4|14101.4|14157.9|14097.9|0
1644413700000|2022-02-09 13:35:00|14159.5|14099.5|14157.9|14097.9|14159.5|14099.5|14157.9|14097.9|0
1644414000000|2022-02-09 13:40:00|14157|14097|14154.5|14094.5|14157|14097|14154.5|14094.5|5
1644414300000|2022-02-09 13:45:00|14156.1|14096.1|14146.1|14086.1|14160.2|14100.2|14146.1|14086.1|6
1644414600000|2022-02-09 13:50:00|14148.6|14088.6|14191.1|14131.1|14238|14178|14146.1|14086.1|11
1644414900000|2022-02-09 13:55:00|14188.6|14128.6|14190.2|14130.2|14190.2|14130.2|14188.6|14128.6|0
1644415200000|2022-02-09 14:00:00|14189.2|14129.2|14193.6|14133.6|14199.2|14139.2|14150.6|14114.5|5
1644415500000|2022-02-09 14:05:00|14192.7|14132.7|14180.8|14120.8|14193.6|14133.6|14180.8|14120.8|14
1644415800000|2022-02-09 14:10:00|14181.7|14121.7|14185.8|14125.8|14188.3|14128.3|14165.8|14114.5|5
1644416100000|2022-02-09 14:15:00|14184.9|14124.9|14187.4|14127.4|14187.4|14127.4|14183.3|14123.3|0
1644416400000|2022-02-09 14:20:00|14188.9|14128.9|14188.9|14128.9|14188.9|14128.9|14188.9|14128.9|1
1644416700000|2022-02-09 14:25:00|14193.9|14133.9|14193|14133|14193.9|14133.9|14193|14133|0
1644417000000|2022-02-09 14:30:00|14195.5|14135.5|14151|14127|14195.5|14135.5|14151|14126.4|3
1644417300000|2022-02-09 14:35:00|14147.8|14123.8|14156.5|14116.5|14168.3|14124.8|14146|14108.3|9
1644417600000|2022-02-09 14:40:00|14154.9|14114.9|14154.9|14114.9|14154.9|14114.9|14154.9|14114.9|4
1644417900000|2022-02-09 14:45:00|14136.9|14112.9|14147.8|14123.8|14147.8|14123.8|14136.9|14112.9|4
1644418200000|2022-02-09 14:50:00|14177.1|14117.1|14173.3|14113.3|14177.1|14124.3|14164.3|14113.3|6
1644418500000|2022-02-09 14:55:00|14162.7|14122.7|14164.3|14124.3|14164.3|14124.3|14162.7|14122.7|1
1644418800000|2022-02-09 15:00:00|14166.8|14126.8|14177.1|14137.1|14182.1|14137.1|14166.8|14122.1|3
1644419100000|2022-02-09 15:05:00|14170|14146|14228|14188|14240.5|14192.3|14170|14146|12
1644419400000|2022-02-09 15:10:00|14228.7|14188.7|14214.9|14154.9|14234.9|14188.7|14201.3|14154.9|3
1644419700000|2022-02-09 15:15:00|14205.9|14165.9|14165.9|14125.9|14219|14190.4|14165.9|14121.5|17
1644420000000|2022-02-09 15:20:00|14173.4|14113.4|14173.4|14113.4|14173.4|14113.4|14173.4|14113.4|0
1644420300000|2022-02-09 15:25:00|14150.7|14126.7|14149.5|14125.5|14176.5|14126.7|14142.9|14115.5|17
1644420600000|2022-02-09 15:30:00|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|14156.5|14116.5|5
1644420900000|2022-02-09 15:35:00|14150.4|14126.4|14185.3|14125.3|14185.3|14137.8|14150.4|14125.3|2
1644421200000|2022-02-09 15:40:00|14178.7|14118.7|14144.2|14120.2|14178.7|14120.6|14144.2|14104.7|14
1644421500000|2022-02-09 15:45:00|14142.6|14118.6|14175|14115|14175|14124|14134.2|14110.2|6
1644421800000|2022-02-09 15:50:00|14164|14124|14167.8|14127.8|14176.8|14127.8|14162.2|14114.1|6
1644422100000|2022-02-09 15:55:00|14170.3|14130.3|14163.2|14139.2|14182.1|14139.2|14161.3|14122.1|16
1644422400000|2022-02-09 16:00:00|14165.7|14141.7|14153.2|14129.2|14200.6|14164.8|14153.2|14123.7|6
1644422700000|2022-02-09 16:05:00|14151.7|14127.7|14164.7|14124.7|14181.5|14129.7|14151.7|14105.3|34
1644423300000|2022-02-09 16:15:00|14181.5|14121.5|14153.7|14113.7|14181.5|14154.5|14153.7|14113.7|9
1644423600000|2022-02-09 16:20:00|14149.2|14125.2|14149.2|14125.2|14149.2|14125.2|14149.2|14125.2|0
1644423900000|2022-02-09 16:25:00|14179|14119|14179|14119|14179|14119|14179|14119|3
1644424200000|2022-02-09 16:30:00|14177.2|14117.2|14067.8|14027.8|14177.2|14140.2|14067.8|14023.8|42
1644424500000|2022-02-09 16:35:00|14101.3|14041.3|14097.2|14037.2|14101.3|14041.3|14084.7|14024.7|10
1644424800000|2022-02-09 16:40:00|14098.1|14038.1|14120.6|14060.6|14121.6|14061.6|14098.1|14038.1|3
1644425100000|2022-02-09 16:45:00|14119.7|14059.7|14109.7|14049.7|14119.7|14059.7|14109.7|14049.7|0
1644425400000|2022-02-09 16:50:00|14107.2|14047.2|14064.7|14024.7|14107.2|14047.2|14058.6|14024.7|2
1644425700000|2022-02-09 16:55:00|14063.8|14023.8|14062.2|14022.2|14064.9|14040.9|14058.6|14022.2|1
1644426000000|2022-02-09 17:00:00|14059.7|14019.7|14021.3|13961.3|14059.7|14022.7|14021.3|13961.3|33
1644426300000|2022-02-09 17:05:00|14019.7|13959.7|13993.8|13953.8|14019.7|13969.3|13993.3|13953.8|3
1644426600000|2022-02-09 17:10:00|13984.9|13960.9|14030.7|13970.7|14030.7|13970.9|13982.4|13951.9|22
1644426900000|2022-02-09 17:15:00|14034.1|13974.1|14046.6|14006.6|14054.1|14014.6|14034.1|13974.1|4
1644427200000|2022-02-09 17:20:00|14059.4|13999.4|14044.7|13984.7|14067.2|14009.7|14044.7|13984.7|0
1644427500000|2022-02-09 17:25:00|14042.2|14002.2|14042.2|14002.2|14042.2|14002.2|14042.2|14002.2|1
1644427800000|2022-02-09 17:30:00|14036.7|14012.7|14087.5|14047.5|14099.3|14058.9|14036.7|14012.7|6
1644428100000|2022-02-09 17:35:00|14081.3|14057.3|14083.1|14023.1|14096.9|14060.5|14079.7|14019.7|5
1644428400000|2022-02-09 17:40:00|14082.2|14022.2|14060.1|14036.1|14082.2|14037.7|14052.7|14010|1
1644428700000|2022-02-09 17:45:00|14084.6|14044.6|14114.3|14074.3|14114.3|14074.3|14081.2|14036.8|3
1644429000000|2022-02-09 17:50:00|14109.6|14069.6|14129.6|14089.6|14129.6|14097.6|14107.7|14061.8|8
1644429300000|2022-02-09 17:55:00|14126.6|14102.6|14130.6|14070.6|14131.2|14102.6|14106.2|14065.9|2
1644429600000|2022-02-09 18:00:00|14122.5|14082.5|14125.4|14101.4|14133.4|14101.4|14119.5|14072.5|1
1644429900000|2022-02-09 18:05:00|14122.9|14098.9|14116.3|14076.3|14122.9|14098.9|14113.9|14076.3|1
1644430200000|2022-02-09 18:10:00|14117.2|14077.2|14116.7|14092.7|14121.3|14092.7|14114.2|14077.2|7
1644430500000|2022-02-09 18:15:00|14119.2|14095.2|14144.9|14120.9|14149.7|14121.8|14119.2|14095.2|3
1644430800000|2022-02-09 18:20:00|14145.8|14121.8|14269.3|14209.3|14269.3|14222.6|14145.8|14121.8|35
1644431100000|2022-02-09 18:25:00|14258.3|14218.3|14289.3|14265.3|14311.2|14275.1|14230.9|14170.9|90
1644431400000|2022-02-09 18:30:00|14292.5|14268.5|14323|14263|14323|14270.5|14281.2|14251.7|14
1644431700000|2022-02-09 18:35:00|14312|14272|14323.9|14263.9|14325.7|14291.9|14310.5|14263.9|15
1644432000000|2022-02-09 18:40:00|14323|14263|14320.1|14260.1|14323|14263|14314.8|14254.8|7
1644432300000|2022-02-09 18:45:00|14319.2|14259.2|14327.3|14287.3|14327.3|14295.6|14295.8|14251.4|21
1644432600000|2022-02-09 18:50:00|14328.2|14288.2|14339.5|14279.5|14367.1|14327.5|14313.2|14253.2|32
1644432900000|2022-02-09 18:55:00|14324.2|14264.2|14375|14315|14387.6|14353|14324.2|14264.2|32
1644498000000|2022-02-10 13:00:00|14357.1|14297.1|14285.7|14225.7|14385.4|14352.1|14285.7|14225.7|24
1644498300000|2022-02-10 13:05:00|14272.7|14212.7|14227.3|14167.3|14272.7|14212.7|14215.5|14155.5|35
1644498600000|2022-02-10 13:10:00|14232.1|14172.1|14223.4|14163.4|14232.1|14172.1|14215|14155|6
1644498900000|2022-02-10 13:15:00|14228.7|14168.7|14233.4|14173.4|14259.1|14199.1|14228.7|14168.7|1
1644499200000|2022-02-10 13:20:00|14234.3|14174.3|14235|14175|14235|14175|14234.3|14174.3|3
1644499500000|2022-02-10 13:25:00|14236.8|14176.8|14228.9|14168.9|14248.2|14188.2|14226.4|14166.4|3
1644499800000|2022-02-10 13:30:00|14226.4|14166.4|14236.4|14176.4|14236.4|14193.9|14222.7|14163.9|4
1644500100000|2022-02-10 13:35:00|14238|14178|14225.2|14165.2|14238|14178|14225.2|14165.2|10
1644500400000|2022-02-10 13:40:00|14230|14170|14225|14165|14243|14195.5|14225|14165|30
1644500700000|2022-02-10 13:45:00|14229.1|14169.1|14125.5|14065.5|14229.1|14169.1|14089.2|14044.5|68
1644501000000|2022-02-10 13:50:00|14128|14068|14127.2|14067.2|14128|14068|14125.5|14065.5|5
1644501300000|2022-02-10 13:55:00|14126.3|14066.3|14176.4|14116.4|14176.4|14116.4|14109.7|14064.7|16
1644501600000|2022-02-10 14:00:00|14177.3|14117.3|14203.8|14143.8|14203.8|14143.8|14177.3|14117.3|1
1644501900000|2022-02-10 14:05:00|14202.9|14142.9|14204.7|14144.7|14204.7|14144.7|14201.3|14141.3|7
1644502200000|2022-02-10 14:10:00|14206.4|14146.4|14213.8|14153.8|14214.7|14154.7|14193.9|14146.4|3
1644502500000|2022-02-10 14:15:00|||||||||12
1644502800000|2022-02-10 14:20:00|14209.7|14169.7|14207.2|14167.2|14217.9|14170.4|14207.2|14157|19
1644503100000|2022-02-10 14:25:00|14189.2|14165.2|14187.2|14147.2|14189.2|14165.2|14187.2|14147.2|13
1644503400000|2022-02-10 14:30:00|14171.7|14147.7|14152.2|14092.2|14171.7|14147.7|14147.4|14092.2|8
1644503700000|2022-02-10 14:35:00|14150.6|14090.6|14165.6|14105.6|14170.6|14110.6|14134.7|14089.7|17
1644504000000|2022-02-10 14:40:00|14167.4|14107.4|14215.6|14155.6|14216.5|14163.6|14156|14107.4|8
1644504300000|2022-02-10 14:45:00|14218.1|14158.1|14259.9|14219.9|14264.9|14221.5|14211|14158.1|7
1644504600000|2022-02-10 14:50:00|14261.5|14221.5|14290.6|14230.6|14294|14234|14261.5|14221.5|12
1644504900000|2022-02-10 14:55:00|14294|14234|14282.4|14242.4|14294|14242.4|14282.4|14229|34
1644505200000|2022-02-10 15:00:00|14285.6|14245.6|14289.7|14229.7|14297.7|14260.2|14251.7|14227.7|8
1644505800000|2022-02-10 15:10:00|14288.1|14228.1|14270.6|14210.6|14288.1|14228.1|14268.1|14208.1|1
1644506100000|2022-02-10 15:15:00|||||||||5
1644506400000|2022-02-10 15:20:00|14269.7|14209.7|14279.7|14219.7|14279.7|14219.7|14258.1|14198.1|81
1644506700000|2022-02-10 15:25:00|14281.3|14221.3|14249.7|14189.7|14281.3|14221.3|14249.7|14189.7|8
1644507000000|2022-02-10 15:30:00|14248.8|14188.8|14242.2|14182.2|14248.8|14188.8|14242.2|14182.2|2
1644507300000|2022-02-10 15:35:00|14244|14184|14251.5|14211.5|14254|14211.5|14224.9|14172.2|30
1644507600000|2022-02-10 15:40:00|14255.6|14215.6|14273.1|14213.1|14273.1|14230.7|14254.7|14204.9|8
1644507900000|2022-02-10 15:45:00|14274|14214|14270.6|14210.6|14274.7|14214.7|14270.6|14210.6|4
1644508200000|2022-02-10 15:50:00|14272.2|14212.2|14273.3|14213.3|14273.8|14213.8|14269|14209|69
1644508500000|2022-02-10 15:55:00|14276.5|14216.5|14279|14219|14293.5|14258.6|14274|14214|5
1644508800000|2022-02-10 16:00:00|14277.2|14217.2|14264|14204|14281.5|14221.5|14226|14202|15
1644509100000|2022-02-10 16:05:00|14261.5|14201.5|14231.5|14191.5|14261.5|14201.5|14229|14189|0
1644509400000|2022-02-10 16:10:00|14198.8|14158.8|14201.5|14141.5|14207.8|14177.9|14179.4|14134|39
1644509700000|2022-02-10 16:15:00|14199.9|14139.9|14201.5|14141.5|14201.5|14141.5|14199.9|14139.9|3
1644510000000|2022-02-10 16:20:00|14199.9|14139.9|14184.2|14144.2|14199.9|14159|14178|14130.1|16
1644510300000|2022-02-10 16:25:00|14182.4|14142.4|14179.9|14139.9|14182.4|14142.4|14179.9|14139.9|7
1644510600000|2022-02-10 16:30:00|||||||||7
1644510900000|2022-02-10 16:35:00|14161.9|14137.9|14150.8|14090.8|14161.9|14137.9|14111.9|14087.9|22
1644511200000|2022-02-10 16:40:00|14156.7|14096.7|14153.7|14129.7|14159.2|14129.7|14151.2|14096.7|8
1644511500000|2022-02-10 16:45:00|14151.2|14127.2|14151.2|14127.2|14151.2|14127.2|14151.2|14127.2|1
1644511800000|2022-02-10 16:50:00|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|14180.1|14120.1|9
1644512100000|2022-02-10 16:55:00|14186.5|14126.5|14175.8|14115.8|14189|14129|14175.8|14115.8|7
1644512400000|2022-02-10 17:00:00|14176.7|14116.7|14186.5|14126.5|14189|14133.3|14167.6|14115.8|5
1644512700000|2022-02-10 17:05:00|14189|14129|14169|14109|14192.3|14146.7|14154.6|14108.2|6
1644513000000|2022-02-10 17:10:00|14168.2|14108.2|14173.3|14113.3|14174.9|14114.9|14168.2|14108.2|9
1644513300000|2022-02-10 17:15:00|14165.1|14125.1|14173.3|14113.3|14174.9|14140.4|14164.4|14111.7|2
1644513600000|2022-02-10 17:20:00|14181.4|14121.4|14184|14124|14184|14124|14179.2|14119.2|12
1644513900000|2022-02-10 17:25:00|14184.1|14124.1|14181.7|14121.7|14184.1|14130.8|14166.6|14106.6|18
1644514200000|2022-02-10 17:30:00|14172.6|14132.6|14176.7|14136.7|14176.7|14136.7|14172.6|14132.6|0
1644514500000|2022-02-10 17:35:00|14185.1|14145.1|14155.3|14131.3|14186.7|14152.9|14155.3|14120.1|8
1644514800000|2022-02-10 17:40:00|14153.6|14129.6|14121.6|14081.6|14156.6|14129.6|14097.7|14059.8|42
1644515100000|2022-02-10 17:45:00|14122.4|14082.4|14133.3|14073.3|14133.3|14082.4|14122.4|14073.3|1
1644515400000|2022-02-10 17:50:00|14136|14076|14109.1|14069.1|14142.4|14088.9|14091.8|14055.1|17
1644515700000|2022-02-10 17:55:00|14096.1|14072.1|14091.6|14031.6|14103.2|14072.1|14068.7|14024.1|8
1644516000000|2022-02-10 18:00:00|14098|14038|14054.1|13994.1|14102.5|14042.5|14021.8|13991.6|23
1644516300000|2022-02-10 18:05:00|14045|13985|14036.6|13976.6|14045|13997.2|14006.2|13970.1|10
1644516600000|2022-02-10 18:10:00|14031.7|13971.7|14029.2|13969.2|14040.1|13980.1|14024.2|13964.2|2
1644516900000|2022-02-10 18:15:00|14028.3|13968.3|14035.1|13975.1|14035.1|13975.1|14028.3|13968.3|7
1644517200000|2022-02-10 18:20:00|14027.8|13987.8|14047.6|13987.6|14047.6|13992.6|14027.8|13986.7|1
1644517500000|2022-02-10 18:25:00|14018.7|13994.7|14029.1|13969.1|14037.5|13998.9|14018.7|13966.6|28
1644517800000|2022-02-10 18:30:00|14027.5|13967.5|14009.1|13969.1|14029.1|13992.1|13995.4|13963.4|5
1644518100000|2022-02-10 18:35:00|14008.4|13968.4|13997.1|13973.1|14015|13975.5|13994.2|13952.5|4
1644518400000|2022-02-10 18:40:00|13998|13974|13987.5|13947.5|14000.9|13974|13985.9|13939.2|7
1644518700000|2022-02-10 18:45:00|13985.9|13945.9|13987.5|13947.5|13987.5|13948|13970.4|13945.9|1
1644519000000|2022-02-10 18:50:00|13982.9|13958.9|13983.4|13943.4|13983.4|13958.9|13982.9|13943.4|2
1644519300000|2022-02-10 18:55:00|13974.5|13950.5|13995.1|13935.1|14002.9|13970.5|13967.9|13930.7|15
1644584400000|2022-02-11 13:00:00|13980.5|13920.5|14063.8|14003.8|14063.8|14003.8|13970|13920.5|18
1644584700000|2022-02-11 13:05:00|14064.7|14004.7|14063.8|14003.8|14066.3|14006.3|14063.8|14003.8|0
1644585000000|2022-02-11 13:10:00|14063|14003|14100.5|14040.5|14103|14043|14033.8|13993.8|11
1644585300000|2022-02-11 13:15:00|14102.2|14042.2|14113.8|14053.8|14124.7|14064.7|14102.2|14042.2|4
1644585600000|2022-02-11 13:20:00|14123.8|14063.8|14123.8|14063.8|14128.8|14068.8|14113.8|14053.8|5
1644585900000|2022-02-11 13:25:00|14128.8|14068.8|14153.8|14093.8|14183|14128|14128.8|14068.8|9
1644586200000|2022-02-11 13:30:00|14155.5|14095.5|14144.6|14084.6|14158|14098|14139.6|14079.6|4
1644586500000|2022-02-11 13:35:00|14149.6|14089.6|14165.5|14105.5|14165.5|14105.5|14149.6|14089.6|2
1644586800000|2022-02-11 13:40:00|14168|14108|14141.3|14101.3|14168.8|14108.8|14141.3|14098.8|8
1644587100000|2022-02-11 13:45:00|14146.3|14106.3|14136.6|14112.6|14164.7|14112.6|14136.6|14098.8|5
1644587400000|2022-02-11 13:50:00|14143.8|14103.8|14182.1|14122.1|14182.1|14122.1|14138.3|14103.8|17
1644587700000|2022-02-11 13:55:00|14166.3|14126.3|14245.5|14185.5|14246.3|14186.3|14166.3|14114.6|37
1644588000000|2022-02-11 14:00:00|14246.3|14186.3|14356.3|14296.3|14392.2|14344.7|14238|14185.5|72
1644588300000|2022-02-11 14:05:00|14355.5|14295.5|14216.3|14176.3|14355.5|14295.5|14216.3|14176.3|36
1644588600000|2022-02-11 14:10:00|14214.6|14174.6|14227.2|14167.2|14227.2|14174.6|14212.1|14165.5|2
1644588900000|2022-02-11 14:15:00|14232.2|14172.2|14232.2|14172.2|14232.2|14172.2|14232.2|14172.2|0
1644589200000|2022-02-11 14:20:00|14233|14173|14233|14173|14233|14173|14233|14173|2
1644589500000|2022-02-11 14:25:00|14233.9|14173.9|14233.8|14173.8|14243.8|14194.7|14233.8|14173.8|17
1644589800000|2022-02-11 14:30:00|14236.3|14176.3|14220.3|14160.3|14236.3|14185.9|14189.2|14139.6|42
1644590100000|2022-02-11 14:35:00|14207.4|14183.4|14222.8|14162.8|14235.3|14200.8|14207.4|14162.8|21
1644590400000|2022-02-11 14:40:00|14222|14162|14222|14162|14222|14162|14222|14162|12
1644590700000|2022-02-11 14:45:00|||||||||1
1644591300000|2022-02-11 14:55:00|14221.2|14161.2|14225.4|14165.4|14225.4|14165.4|14221.2|14161.2|1
1644591600000|2022-02-11 15:00:00|14217.9|14177.9|14245.3|14185.3|14245.3|14189.1|14213.1|14177.9|9
1644591900000|2022-02-11 15:05:00|14244.5|14184.5|14245.3|14185.3|14245.3|14185.3|14244.5|14184.5|4
1644592200000|2022-02-11 15:10:00|14244.5|14184.5|14266.1|14206.1|14266.1|14209.5|14228.6|14182|3
1644592500000|2022-02-11 15:15:00|14268.6|14208.6|14309.5|14249.5|14313.6|14253.6|14256.6|14206.1|19
1644592800000|2022-02-11 15:20:00|14308.6|14248.6|14290.3|14230.3|14311.2|14251.2|14290.3|14230.3|6
1644593100000|2022-02-11 15:25:00|14289.4|14229.4|14280.3|14220.3|14289.4|14229.4|14280.3|14220.3|1
1644593400000|2022-02-11 15:30:00|14281.1|14221.1|14253.6|14193.6|14281.1|14221.1|14253.6|14193.6|6
1644593700000|2022-02-11 15:35:00|14256.2|14196.2|14251.4|14227.4|14288.7|14230.8|14251.4|14196.2|10
1644594000000|2022-02-11 15:40:00|14248.1|14224.1|14261.1|14201.1|14286.1|14226.1|14241.5|14197|7
1644594300000|2022-02-11 15:45:00|||||||||3
1644594600000|2022-02-11 15:50:00|14262|14202|14277|14217|14278.7|14218.7|14262|14202|2
1644594900000|2022-02-11 15:55:00|14278.7|14218.7|14254.5|14214.5|14278.7|14218.7|14254.5|14205.4|1
1644595200000|2022-02-11 16:00:00|14265.4|14205.4|14246.5|14222.5|14265.4|14222.5|14246.5|14205.4|4
1644595500000|2022-02-11 16:05:00|14241.1|14201.1|14241.1|14201.1|14249.4|14201.1|14236.2|14184.5|9
1644595800000|2022-02-11 16:10:00|14240.3|14200.3|14232|14192|14240.3|14200.3|14232|14192|0
1644596100000|2022-02-11 16:15:00|14235.3|14195.3|14224.8|14200.8|14235.3|14202.5|14224.8|14191.1|4
1644596400000|2022-02-11 16:20:00|14231.2|14191.2|14199.5|14159.5|14239.5|14193.7|14197.9|14157.9|13
1644596700000|2022-02-11 16:25:00|14208.7|14148.7|14200.3|14140.3|14208.7|14156.2|14188.7|14128.7|10
1644597000000|2022-02-11 16:30:00|14201.2|14141.2|14169|14145|14201.2|14147.8|14169|14140.3|25
1644597300000|2022-02-11 16:35:00|14168.7|14128.7|14166.2|14126.2|14168.7|14128.7|14166.2|14126.2|1
1644597600000|2022-02-11 16:40:00|14156.5|14132.5|14151.6|14127.6|14156.5|14132.5|14151.5|14127.5|4
1644597900000|2022-02-11 16:45:00|14153.7|14113.7|14143.2|14119.2|14153.7|14122.6|14142.4|14112.1|9
1644598200000|2022-02-11 16:50:00|14152.1|14112.1|14174.6|14114.6|14175.4|14119.2|14136.6|14103|7
1644598500000|2022-02-11 16:55:00|14143.2|14119.2|14146.6|14122.6|14152.1|14122.6|14143.2|14112.1|0
1644598800000|2022-02-11 17:00:00|14143.2|14119.2|14146.6|14122.6|14153.7|14125.1|14143.2|14112.1|3
1644599100000|2022-02-11 17:05:00|14189.6|14129.6|14181.2|14121.2|14189.6|14129.6|14181.2|14121.2|5
1644599400000|2022-02-11 17:10:00|14120.4|14080.4|14107|14047|14126.2|14080.4|14107|14047|20
1644599700000|2022-02-11 17:15:00|14085.4|14045.4|14087.9|14027.9|14092|14045.4|14085.4|14025.4|5
1644600000000|2022-02-11 17:20:00|14079.6|14039.6|14084.6|14044.6|14085.4|14045.4|14079.6|14039.6|3
1644600300000|2022-02-11 17:25:00|||||||||1
1644600600000|2022-02-11 17:30:00|14087.1|14047.1|14066.6|14042.6|14087.1|14061.8|14066.6|14040.4|6
1644600900000|2022-02-11 17:35:00|14080.7|14056.7|14090.4|14050.4|14090.4|14059.3|14080.7|14050.4|9
1644601200000|2022-02-11 17:40:00|14079.9|14055.9|14079.9|14055.9|14079.9|14055.9|14079.9|14055.9|6
1644601500000|2022-02-11 17:45:00|14080.8|14056.8|14096.3|14056.3|14096.3|14057.6|14079.9|14055.4|6
1644601800000|2022-02-11 17:50:00|14105.4|14045.4|14105.4|14045.4|14105.4|14045.4|14105.4|14045.4|0
1644602100000|2022-02-11 17:55:00|14102.1|14042.1|14098.8|14038.8|14102.1|14051.3|14091.3|14038.8|2
1644602400000|2022-02-11 18:00:00|14097.2|14037.2|14015|13991|14097.2|14041|14015|13988.9|24
1644602700000|2022-02-11 18:05:00|14023|13963|14004.7|13964.7|14023|13975.6|14001.4|13948|9
1644603000000|2022-02-11 18:10:00|14003.9|13963.9|13994.8|13934.8|14004.8|13964.4|13986.8|13934|13
1644603300000|2022-02-11 18:15:00|13994|13934|13973.1|13933.1|13994|13941.4|13973.1|13930.6|3
1644603600000|2022-02-11 18:20:00|13971.5|13931.5|13907.4|13847.4|13984|13934|13842.8|13818.8|36
1644603900000|2022-02-11 18:25:00|13906.6|13846.6|13753.8|13693.8|13951.5|13891.5|13703.3|13669.6|103
1644604200000|2022-02-11 18:30:00|13754.7|13694.7|13834.6|13774.6|13840.4|13785.9|13754.7|13694.7|12
1644604500000|2022-02-11 18:35:00|13838.8|13778.8|13725.4|13665.4|13887.9|13827.9|13725.4|13665.4|44
1644604800000|2022-02-11 18:40:00|13699.9|13675.9|13727.1|13667.1|13727.1|13677.9|13699.9|13664.6|9
1644605100000|2022-02-11 18:45:00|13725.4|13665.4|13728.8|13668.8|13728.8|13676.3|13712.9|13665.4|8
1644605400000|2022-02-11 18:50:00|13726.3|13666.3|13628.8|13568.8|13728.8|13671.3|13610.4|13563.8|53
1644605700000|2022-02-11 18:55:00|13627.1|13567.1|13731.2|13671.2|13731.2|13671.2|13627.1|13567.1|41
1644843600000|2022-02-14 13:00:00|13806.3|13746.3|13800.6|13740.6|13842|13782|13799.9|13739.9|19
1644843900000|2022-02-14 13:05:00|13794.6|13734.6|13799.9|13739.9|13850.6|13790.6|13749.4|13725.4|24
1644844200000|2022-02-14 13:10:00|13795.6|13735.6|13860.3|13800.3|13860.3|13800.3|13790.3|13730.3|13
1644844500000|2022-02-14 13:15:00|13862.8|13802.8|13880.3|13820.3|13897.8|13837.8|13846|13797.2|4
1644844800000|2022-02-14 13:20:00|13877.8|13817.8|13877.8|13817.8|13884.6|13857.6|13872.8|13812.8|2
1644845100000|2022-02-14 13:25:00|13879.6|13819.6|13881.7|13821.7|13881.7|13821.7|13842.6|13808.1|13
1644845400000|2022-02-14 13:30:00|13890.5|13830.5|13894.4|13834.4|13897.6|13837.6|13889.4|13829.4|8
1644845700000|2022-02-14 13:35:00|13893.7|13833.7|13825.5|13765.5|13894.4|13834.4|13823.8|13763.8|11
1644846000000|2022-02-14 13:40:00|13818.4|13758.4|13794.1|13734.1|13818.4|13758.4|13785.2|13725.2|3
1644846300000|2022-02-14 13:45:00|13796.6|13736.6|13815.9|13755.9|13823.4|13763.4|13796.6|13736.6|4
1644846600000|2022-02-14 13:50:00|13816.6|13756.6|13808.7|13748.7|13818.4|13758.4|13808.7|13748.7|6
1644846900000|2022-02-14 13:55:00|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|13806.9|13746.9|10
1644847200000|2022-02-14 14:00:00|13807.7|13747.7|13807.7|13747.7|13809.4|13749.4|13807.7|13747.7|11
1644847500000|2022-02-14 14:05:00|13805.9|13745.9|13807|13747|13817.7|13757.7|13805.2|13745.2|10
1644847800000|2022-02-14 14:10:00|13807.7|13747.7|13812|13752|13812|13752|13807.7|13747.7|2
1644848100000|2022-02-14 14:15:00|13813.7|13753.7|13731.9|13671.9|13813.7|13764.4|13731.9|13671.9|29
1644848400000|2022-02-14 14:20:00|13709.4|13649.4|13719.7|13659.7|13736.2|13676.2|13675|13623.7|9
1644848700000|2022-02-14 14:25:00|13719|13659|13704.7|13644.7|13719|13659|13704.7|13644.7|1
1644849000000|2022-02-14 14:30:00|13703|13643|13712.2|13652.2|13745.5|13707.7|13689.7|13642.2|24
1644849300000|2022-02-14 14:35:00|13707.2|13647.2|13724|13664|13728|13677|13688.6|13641.9|29
1644849600000|2022-02-14 14:40:00|13721.5|13661.5|13742.3|13682.3|13743|13703|13709|13649|8
1644849900000|2022-02-14 14:45:00|13741.5|13681.5|13759.8|13699.8|13759.8|13699.8|13741.5|13681.5|3
1644850200000|2022-02-14 14:50:00|13754.8|13694.8|13761.6|13701.6|13764.1|13704.1|13747.3|13687.3|4
1644850500000|2022-02-14 14:55:00|13764.1|13704.1|13794.8|13734.8|13794.8|13734.8|13756.6|13696.6|8
1644850800000|2022-02-14 15:00:00|13795.5|13735.5|13822.3|13762.3|13822.3|13762.3|13795.5|13735.5|7
1644851100000|2022-02-14 15:05:00|13821.6|13761.6|13835.5|13775.5|13835.5|13775.5|13789.8|13737.3|36
1644851400000|2022-02-14 15:10:00|13837.3|13777.3|13837.3|13777.3|13837.3|13777.3|13837.3|13777.3|30
1644851700000|2022-02-14 15:15:00|13838.8|13778.8|13847.7|13787.7|13848.7|13788.7|13838.8|13778.8|11
1644852000000|2022-02-14 15:20:00|13848.7|13788.7|13835.9|13775.9|13850.2|13790.2|13833.7|13773.7|9
1644852300000|2022-02-14 15:25:00|13833.7|13773.7|13845.9|13785.9|13845.9|13785.9|13833.7|13773.7|2
1644852600000|2022-02-14 15:30:00|13847.7|13787.7|13783|13723|13850.9|13790.9|13773|13713|10
1644852900000|2022-02-14 15:35:00|13775.5|13715.5|13601.9|13541.9|13775.5|13715.5|13599.4|13539.4|39
1644853200000|2022-02-14 15:40:00|13600.5|13540.5|13554.1|13514.1|13601.9|13554.6|13554.1|13511.9|31
1644853500000|2022-02-14 15:45:00|13580.1|13520.1|13561.2|13501.2|13594.7|13570.7|13528.9|13501.2|18
1644853800000|2022-02-14 15:50:00|13559.4|13499.4|13561.9|13501.9|13564.4|13504.4|13559.4|13499.4|2
1644854100000|2022-02-14 15:55:00|13559.4|13499.4|13549.7|13525.7|13559.4|13533.9|13549.7|13499.4|13
1644854400000|2022-02-14 16:00:00|13547.9|13523.9|13503.2|13479.2|13549.1|13523.9|13500|13472.3|12
1644854700000|2022-02-14 16:05:00|13501.5|13477.5|13554.8|13494.8|13555.5|13495.5|13501.5|13471.7|7
1644855000000|2022-02-14 16:10:00|13552.3|13492.3|13549.1|13489.1|13559.8|13499.8|13542.7|13482.7|66
1644855300000|2022-02-14 16:15:00|13525.3|13501.3|13548.8|13488.8|13559.1|13501.3|13494.3|13470.3|93
1644855600000|2022-02-14 16:20:00|13548|13488|13534.1|13474.1|13551.6|13491.6|13534.1|13474.1|14
1644855900000|2022-02-14 16:25:00|13534.8|13474.8|13544.1|13484.1|13550.6|13510.3|13517.6|13470.6|5
1644856200000|2022-02-14 16:30:00|13539.1|13479.1|13576|13516|13576|13516|13539.1|13479.1|9
1644856500000|2022-02-14 16:35:00|13586.6|13526.6|13508.1|13448.1|13586.6|13526.6|13479|13446.7|50
1644856800000|2022-02-14 16:40:00|13495.6|13455.6|13473.3|13449.3|13498.5|13456.4|13473.3|13434.5|14
1644857100000|2022-02-14 16:45:00|13475.1|13451.1|13469.8|13445.8|13477.6|13453.6|13469.8|13445.8|11
1644857400000|2022-02-14 16:50:00|13469.1|13445.1|13498.5|13438.5|13501.3|13450.4|13462.6|13433.8|29
1644857700000|2022-02-14 16:55:00|13487.8|13447.8|13471.2|13447.2|13487.8|13449|13471.2|13443.5|0
1644858000000|2022-02-14 17:00:00|13469.5|13445.5|13468.7|13444.7|13469.5|13445.5|13465.5|13441.5|9
1644858300000|2022-02-14 17:05:00|13486.7|13446.7|13512.5|13472.5|13551.7|13496|13486|13436.7|14
1644858600000|2022-02-14 17:10:00|13514.3|13474.3|13504.5|13480.5|13523.5|13484.8|13504.5|13458.5|8
1644858900000|2022-02-14 17:15:00|13510|13470|13511.8|13471.8|13511.8|13473|13497|13470|8
1644859200000|2022-02-14 17:20:00|13503.1|13479.1|13505.7|13445.7|13505.7|13479.1|13491.3|13445.7|11
1644859500000|2022-02-14 17:25:00|13498.2|13458.2|13458.4|13434.4|13498.2|13463|13458.4|13434.4|20
1644859800000|2022-02-14 17:30:00|13459.1|13435.1|13491.4|13431.4|13522.1|13469.6|13459.1|13426.5|12
1644860100000|2022-02-14 17:35:00|13536.4|13476.4|13592.2|13532.2|13592.2|13532.2|13502.7|13470.7|12
1644860400000|2022-02-14 17:40:00|13594.7|13534.7|13603.9|13563.9|13612.5|13563.9|13557.8|13509.3|5
1644860700000|2022-02-14 17:45:00|13605.7|13565.7|13604|13564|13605.7|13565.7|13603.9|13563.9|4
1644861000000|2022-02-14 17:50:00|13597.4|13573.4|13669.7|13609.7|13690.4|13639.3|13596.7|13572.7|35
1644861300000|2022-02-14 17:55:00|13673.3|13613.3|13675.4|13615.4|13675.4|13615.4|13660.8|13600.8|1
1644861600000|2022-02-14 18:00:00|13674.7|13614.7|13658.6|13618.6|13678.6|13625.8|13658.6|13606.9|0
1644861900000|2022-02-14 18:05:00|13673.1|13649.1|13656.1|13596.1|13682.6|13649.1|13656.1|13596.1|10
1644862200000|2022-02-14 18:10:00|13656.2|13596.2|13660.4|13600.4|13661.2|13604.9|13626.4|13592.9|3
1644862500000|2022-02-14 18:15:00|13663.7|13603.7|13638.2|13614.2|13663.7|13616.2|13638.2|13603.7|1
1644862800000|2022-02-14 18:20:00|13637.5|13613.5|13623.2|13599.2|13651.9|13614.2|13623.2|13583.7|14
1644863100000|2022-02-14 18:25:00|13619.2|13595.2|13463.3|13423.3|13631.9|13597.7|13462.6|13418.3|64
1644863400000|2022-02-14 18:30:00|13461.9|13421.9|13483.6|13459.6|13555.8|13496.3|13451.4|13420.5|7
1644863700000|2022-02-14 18:35:00|13493|13453|13543.4|13483.4|13570.9|13510.9|13487.1|13453|7
1644864000000|2022-02-14 18:40:00|13545.9|13485.9|13550.9|13490.9|13566.9|13506.9|13512.9|13468.4|4
1644864300000|2022-02-14 18:45:00|13542.7|13482.7|13535.9|13475.9|13542.7|13482.7|13530.9|13470.9|2
1644864600000|2022-02-14 18:50:00|13524.4|13484.4|13547|13487|13557.7|13497.7|13507.9|13469.5|9
1644864900000|2022-02-14 18:55:00|13547.7|13487.7|13594.1|13534.1|13608|13548|13533.8|13473.8|15
1644930000000|2022-02-15 13:00:00|13577.2|13517.2|13627.3|13567.3|13662.9|13614.7|13577.2|13517.2|32
1644930300000|2022-02-15 13:05:00|13629.1|13569.1|13628.9|13568.9|13629.1|13581.6|13616.1|13567.5|2
1644930600000|2022-02-15 13:10:00|13636.1|13576.1|13726.8|13666.8|13726.8|13666.8|13636.1|13576.1|5
1644930900000|2022-02-15 13:15:00|13728.6|13668.6|13753.7|13693.7|13779.6|13719.6|13721.1|13668.6|17
1644931200000|2022-02-15 13:20:00|13751.2|13691.2|13744.8|13684.8|13755.5|13695.5|13734.1|13674.1|0
1644931500000|2022-02-15 13:25:00|13747.3|13687.3|13745.5|13685.5|13752.3|13704.8|13738|13685.5|2
1644931800000|2022-02-15 13:30:00|13721.8|13697.8|13721.8|13697.8|13721.8|13697.8|13721.8|13697.8|0
1644932100000|2022-02-15 13:35:00|13718.2|13694.2|13679.8|13619.8|13725.9|13694.2|13679.8|13619.8|6
1644932400000|2022-02-15 13:40:00|13677.3|13617.3|13613.5|13553.5|13677.3|13624.8|13611.6|13551.6|5
1644932700000|2022-02-15 13:45:00|13611.6|13551.6|13611.9|13551.9|13627.3|13567.3|13606|13546|17
1644933000000|2022-02-15 13:50:00|13614.4|13554.4|13616.2|13556.2|13621.9|13561.9|13614.4|13554.4|3
1644933300000|2022-02-15 13:55:00|13615.5|13555.5|13614.4|13554.4|13615.5|13555.5|13612.4|13552.4|3
1644933600000|2022-02-15 14:00:00|13616.9|13556.9|13587.4|13547.4|13616.9|13582.9|13587.4|13542.4|2
1644933900000|2022-02-15 14:05:00|13580.6|13540.6|13555.1|13531.1|13580.6|13547.9|13555.1|13525.6|2
1644934200000|2022-02-15 14:10:00|13552.6|13528.6|13554.4|13530.4|13563|13539|13547.6|13523.6|14
1644934500000|2022-02-15 14:15:00|13551.9|13527.9|13551.9|13527.9|13551.9|13527.9|13551.9|13527.9|1
1644934800000|2022-02-15 14:20:00|13544.6|13520.6|13557.4|13497.4|13574.9|13520.6|13515.5|13481|14
1644935100000|2022-02-15 14:25:00|13555.6|13495.6|13528.3|13504.3|13555.6|13504.9|13528.3|13495.6|1
1644935400000|2022-02-15 14:30:00|13527.6|13503.6|13548.8|13508.8|13548.8|13515.4|13523.3|13485.6|11
1644935700000|2022-02-15 14:35:00|13539.4|13515.4|13586.9|13562.9|13592.4|13562.9|13536.9|13505.6|3
1644936000000|2022-02-15 14:40:00|13589.4|13565.4|13616.1|13556.1|13632.4|13594.8|13585.8|13552.4|53
1644936300000|2022-02-15 14:45:00|13604.9|13564.9|13605|13565|13605.6|13565.6|13604.9|13564.9|4
1644936600000|2022-02-15 14:50:00|13603.8|13563.8|13603.8|13543.8|13603.8|13563.8|13594.5|13543.8|2
1644936900000|2022-02-15 14:55:00|13593.1|13553.1|13591.3|13551.3|13594.5|13554.5|13591.3|13551.3|0
1644937200000|2022-02-15 15:00:00|13590.7|13531.3|13537.5|13497.5|13590.7|13539.3|13521.3|13497.3|36
1644937500000|2022-02-15 15:05:00|13530.2|13506.2|13537.5|13497.5|13538.2|13506.2|13530.2|13497.5|18
1644937800000|2022-02-15 15:10:00|13528.8|13504.8|13539.5|13499.5|13539.5|13505.5|13522|13498|12
1644938100000|2022-02-15 15:15:00|13539.6|13499.6|13538.2|13498.2|13548.9|13499.6|13537.5|13488.9|0
1644938400000|2022-02-15 15:20:00|13537.5|13497.5|13535.2|13511.2|13544.6|13512.6|13534.5|13497.5|3
1644938700000|2022-02-15 15:25:00|13534.5|13510.5|13548.7|13508.7|13549.3|13520.5|13530.7|13506.7|38
1644939000000|2022-02-15 15:30:00|13546.2|13506.2|13595|13535|13607.5|13567.4|13545.7|13506.2|52
1644939300000|2022-02-15 15:35:00|13594.4|13534.4|13551.8|13527.8|13604.8|13550.5|13551.8|13527.8|33
1644939600000|2022-02-15 15:40:00|13544.6|13520.6|13541.8|13517.8|13559.8|13520.6|13541.8|13499.8|4
1644939900000|2022-02-15 15:45:00|13539.3|13515.3|13531.8|13507.8|13544.8|13515.3|13526.8|13502.8|9
1644940200000|2022-02-15 15:50:00|13544.8|13504.8|13527.5|13503.5|13544.8|13515.3|13527.5|13503.5|8
1644940500000|2022-02-15 15:55:00|13526.9|13502.9|13537.4|13497.4|13549.9|13515.4|13526.9|13489.9|15
1644940800000|2022-02-15 16:00:00|13527.1|13503.1|13516.9|13492.9|13534.4|13503.1|13516.9|13492.9|11
1644941100000|2022-02-15 16:05:00|13517.6|13493.6|13490.6|13450.6|13517.6|13493.6|13480.1|13450.6|72
1644941700000|2022-02-15 16:15:00|13489.9|13449.9|13471.2|13447.2|13489.9|13454|13471.2|13443.5|18
1644942000000|2022-02-15 16:20:00|13470.6|13446.6|13473.1|13449.1|13473.1|13449.1|13468.1|13444.1|6
1644942300000|2022-02-15 16:25:00|13465.8|13441.8|13456.2|13432.2|13465.8|13441.8|13450.6|13421.7|15
1644942600000|2022-02-15 16:30:00|13456.3|13432.3|13448.1|13424.1|13456.3|13432.3|13448.1|13424.1|21
1644942900000|2022-02-15 16:35:00|13448.8|13424.8|13489.7|13465.7|13498.1|13465.7|13443.8|13419.8|18
1644943200000|2022-02-15 16:40:00|13491.9|13467.9|13485.6|13445.6|13491.9|13467.9|13480.8|13445.6|25
1644943500000|2022-02-15 16:45:00|13485|13445|13470.8|13446.8|13485|13446.8|13470.8|13441.3|1
1644943800000|2022-02-15 16:50:00|13469|13445|13465.8|13441.8|13476.3|13445|13460.8|13436.3|5
1644944100000|2022-02-15 16:55:00|13495.2|13435.2|13492.7|13452.7|13497.7|13461.8|13484|13435.2|9
1644944400000|2022-02-15 17:00:00|13484|13460|13469|13445|13489.5|13460|13469|13445|6
1644944700000|2022-02-15 17:05:00|13466.5|13442.5|13474|13450|13484.5|13450|13466.5|13439.1|1
1644945000000|2022-02-15 17:10:00|13472.7|13448.7|13466.6|13442.6|13472.7|13448.7|13462.2|13438.2|1
1644945300000|2022-02-15 17:15:00|13470.2|13446.2|13508|13448|13508.6|13470|13470.2|13446.1|13
1644945600000|2022-02-15 17:20:00|13507.3|13447.3|13473.4|13449.4|13507.3|13461.9|13473.4|13445.9|4
1644945900000|2022-02-15 17:25:00|13466.6|13442.6|13492.1|13452.1|13492.1|13452.1|13466.6|13442.6|8
1644946200000|2022-02-15 17:30:00|13487.3|13463.3|13515.3|13455.3|13515.3|13468.3|13487.3|13455.3|4
1644946500000|2022-02-15 17:35:00|13514.1|13454.1|13518|13458|13518|13458|13514.1|13454.1|6
1644946800000|2022-02-15 17:40:00|13513|13473|13510|13486|13515.5|13486|13510|13473|0
1644947100000|2022-02-15 17:45:00|13522.8|13498.8|13543|13519|13549.1|13519|13522.8|13484.8|4
1644947400000|2022-02-15 17:50:00|13544.8|13520.8|13543|13519|13545.5|13521.5|13543|13519|4
1644947700000|2022-02-15 17:55:00|13542.3|13518.3|13541.2|13517.2|13542.3|13518.3|13538.7|13514.7|2
1644948000000|2022-02-15 18:00:00|13543|13519|13546.6|13522.6|13554.6|13527.6|13539.8|13511|21
1644948300000|2022-02-15 18:05:00|13546.7|13522.7|13542.3|13518.3|13554.7|13525.2|13542.3|13514.7|3
1644948600000|2022-02-15 18:10:00|13539.8|13515.8|13554.7|13514.7|13554.7|13527|13539.8|13514.7|2
1644948900000|2022-02-15 18:15:00|13556.5|13516.5|13551.7|13527.7|13556.5|13527.7|13549.2|13516.5|18
1644949200000|2022-02-15 18:20:00|13549.2|13525.2|13519.2|13495.2|13554.7|13525.2|13519.2|13495.2|13
1644949500000|2022-02-15 18:25:00|13516.7|13492.7|13529.7|13505.7|13529.7|13505.7|13475.3|13437.9|55
1644949800000|2022-02-15 18:30:00|13532.2|13508.2|13513.4|13453.4|13550.2|13508.2|13488.5|13453.4|25
1644950400000|2022-02-15 18:40:00|13510.9|13450.9|13508.4|13448.4|13513.4|13483.2|13500.9|13448.4|4
1644950700000|2022-02-15 18:45:00|13503.4|13443.4|13499.7|13439.7|13503.4|13454.1|13472.9|13439.7|4
1644951000000|2022-02-15 18:50:00|13495.9|13455.9|13529.1|13469.1|13529.1|13474.6|13492.2|13444.1|7
1644951300000|2022-02-15 18:55:00|13530.9|13470.9|13532.7|13472.7|13535.9|13475.9|13513.4|13453.4|10
1645016400000|2022-02-16 13:00:00|13622.4|13562.4|13679.4|13639.4|13779.9|13742.4|13622.4|13562.4|31
1645016700000|2022-02-16 13:05:00|13680|13640|13602.5|13562.5|13680|13647.4|13598.8|13552.6|7
1645017000000|2022-02-16 13:10:00|13603.2|13563.2|13603.2|13563.2|13603.2|13563.2|13603.2|13563.2|2
1645017300000|2022-02-16 13:15:00|13594.5|13570.5|13590.2|13566.2|13594.5|13570.5|13590.2|13566.2|3
1645017600000|2022-02-16 13:20:00|13588.3|13564.3|13596.4|13572.4|13597|13573|13588.3|13564.3|6
1645017900000|2022-02-16 13:25:00|13595.8|13571.8|13584.6|13560.6|13598.3|13574.3|13582.7|13558.7|18
1645018200000|2022-02-16 13:30:00|13582.7|13558.7|13584.6|13560.6|13584.6|13560.6|13580.2|13556.2|5
1645018500000|2022-02-16 13:35:00|13582.7|13558.7|13635.1|13575.1|13640.6|13591.3|13582.7|13551.9|8
1645018800000|2022-02-16 13:40:00|13636.9|13576.9|13633.2|13593.2|13642.5|13610.5|13627.6|13575.1|14
1645019100000|2022-02-16 13:45:00|13631.3|13591.3|13640.7|13580.7|13642.5|13593.2|13631.3|13578.8|8
1645019400000|2022-02-16 13:50:00|13638.8|13578.8|13611.5|13587.5|13638.8|13587.5|13611.5|13576.9|3
1645019700000|2022-02-16 13:55:00|13612.7|13588.7|13636.4|13576.4|13640.1|13590.6|13612.7|13576.4|13
1645020000000|2022-02-16 14:00:00|13638.3|13578.3|13623.9|13583.9|13638.3|13588.8|13612.1|13578.3|6
1645020300000|2022-02-16 14:05:00|13625.8|13585.8|13623.3|13583.3|13625.8|13585.8|13623.3|13583.3|3
1645020600000|2022-02-16 14:10:00|13614.6|13590.6|13632|13572|13636.4|13592.5|13612.1|13553.3|16
1645020900000|2022-02-16 14:15:00|13626.5|13602.5|13635.7|13575.7|13636.4|13611.9|13603.4|13567.6|52
1645021200000|2022-02-16 14:20:00|13634.5|13594.5|13622.6|13562.6|13643.2|13594.5|13615.1|13562.6|9
1645021500000|2022-02-16 14:25:00|13607.2|13583.2|13628.2|13568.2|13642.6|13590.6|13595.1|13546.4|5
1645021800000|2022-02-16 14:30:00|13627.6|13567.6|13612.6|13572.6|13627.6|13572.6|13593.4|13558.9|15
1645022100000|2022-02-16 14:35:00|13610.8|13570.8|13612.6|13572.6|13612.6|13572.6|13610.8|13570.8|1
1645022400000|2022-02-16 14:40:00|13595.9|13571.9|13622.1|13562.1|13628.3|13575.6|13592.2|13560.8|30
1645022700000|2022-02-16 14:45:00|13621.4|13561.4|13541.6|13517.6|13621.4|13571.3|13540.9|13516.9|13
1645023000000|2022-02-16 14:50:00|13543.4|13519.4|13543.4|13519.4|13543.4|13519.4|13543.4|13519.4|3
1645023300000|2022-02-16 14:55:00|13547.3|13523.3|13590.9|13530.9|13602.7|13542.7|13547.3|13523.3|18
1645023600000|2022-02-16 15:00:00|13565.8|13541.8|13590.2|13530.2|13593.3|13541.8|13565.2|13525.2|21
1645023900000|2022-02-16 15:05:00|13587.7|13547.7|13541.6|13517.6|13587.7|13552.6|13541.6|13517.6|6
1645024200000|2022-02-16 15:10:00|13539.7|13515.7|13534.8|13510.8|13539.7|13515.7|13534.8|13510.8|42
1645024500000|2022-02-16 15:15:00|13533.5|13509.5|13531.6|13507.6|13533.5|13509.5|13531.6|13507.6|6
1645024800000|2022-02-16 15:20:00|13529.1|13505.1|13567.1|13507.1|13571.5|13512.6|13526.6|13502.6|27
1645025100000|2022-02-16 15:25:00|13574|13514|13568.4|13508.4|13575.8|13538.3|13558.6|13508.4|10
1645025400000|2022-02-16 15:30:00|13569|13509|13557.7|13517.7|13569|13517.7|13529.7|13497.7|17
1645025700000|2022-02-16 15:35:00|13552.7|13512.7|13527.2|13503.2|13552.7|13520.7|13527.2|13503.2|10
1645026000000|2022-02-16 15:40:00|13537.2|13513.2|13542.8|13502.8|13544.6|13515.7|13535.4|13502.7|10
1645026300000|2022-02-16 15:45:00|13537.3|13513.3|13555.3|13515.3|13555.3|13515.3|13532.3|13508.3|5
1645026600000|2022-02-16 15:50:00|13555.9|13515.9|13555.9|13515.9|13555.9|13515.9|13554.1|13514.1|56
1645026900000|2022-02-16 15:55:00|13562.3|13538.3|13524.6|13484.6|13566.5|13538.3|13523.5|13484.6|69
1645027200000|2022-02-16 16:00:00|13514.1|13490.1|13505.4|13481.4|13514.1|13490.1|13505.4|13481.4|1
1645027500000|2022-02-16 16:05:00|13507.3|13483.3|13480.9|13440.9|13507.3|13483.3|13479.2|13440.9|53
1645027800000|2022-02-16 16:10:00|13479.1|13439.1|13439.3|13415.3|13484.1|13439.1|13439.3|13407.9|31
1645028100000|2022-02-16 16:15:00|13433.7|13409.7|13412.2|13372.2|13433.7|13409.7|13399.4|13354.2|23
1645028400000|2022-02-16 16:20:00|13410.4|13370.4|13410.5|13386.5|13410.5|13386.5|13403|13370.4|0
1645028700000|2022-02-16 16:25:00|13408.6|13384.6|13408.6|13384.6|13414.1|13384.6|13406.1|13374.1|4
1645029000000|2022-02-16 16:30:00|13412.3|13388.3|13417.9|13377.9|13419.7|13388.3|13412.3|13377.9|1
1645029300000|2022-02-16 16:35:00|13409.9|13385.9|13488.5|13428.5|13494.1|13434.1|13407.4|13377.9|30
1645029600000|2022-02-16 16:40:00|13490.4|13450.4|13493.5|13433.5|13501|13450.4|13478.5|13428.5|4
1645029900000|2022-02-16 16:45:00|13488.5|13448.5|13489.2|13429.2|13491|13450.4|13488.5|13428.5|10
1645030200000|2022-02-16 16:50:00|13488.5|13428.5|13474.1|13434.1|13494.8|13434.8|13472.3|13428.5|24
1645030500000|2022-02-16 16:55:00|13472.3|13432.3|13490.4|13450.4|13497.9|13450.4|13446.1|13407.3|16
1645030800000|2022-02-16 17:00:00|13491|13451|13473.6|13433.6|13500.4|13452.9|13473.5|13424.2|0
1645031100000|2022-02-16 17:05:00|13472.9|13432.9|13458.1|13434.1|13472.9|13434.7|13452.5|13428.5|31
1645031400000|2022-02-16 17:10:00|13488.6|13428.6|13495.5|13435.5|13499.8|13439.8|13488.6|13428.6|3
1645031700000|2022-02-16 17:15:00|13484.8|13444.8|13484.9|13444.9|13486.7|13446.7|13484.8|13444.8|8
1645032000000|2022-02-16 17:20:00|||||||||1
1645032300000|2022-02-16 17:25:00|13481.1|13441.1|13536.1|13476.1|13536.7|13477.1|13481.1|13441.1|15
1645032600000|2022-02-16 17:30:00|13538.6|13478.6|13543.6|13483.6|13544.8|13484.8|13538.6|13478.6|33
1645032900000|2022-02-16 17:35:00|13547.3|13487.3|13539.3|13479.3|13558.6|13498.6|13539.3|13479.3|10
1645033200000|2022-02-16 17:40:00|13538.6|13478.6|13471.8|13431.8|13538.6|13478.6|13469.9|13429.9|4
1645033500000|2022-02-16 17:45:00|13469.9|13429.9|13473.6|13433.6|13473.6|13433.6|13469.9|13429.9|0
1645033800000|2022-02-16 17:50:00|13473|13433|13473|13433|13473|13443.5|13467.4|13427.4|0
1645034100000|2022-02-16 17:55:00|13465.7|13441.7|13463.8|13439.8|13468.2|13444.2|13463.8|13439.8|5
1645034700000|2022-02-16 18:05:00|13452.6|13428.6|13466.8|13406.8|13467.4|13428.6|13452.6|13406.8|13
1645035000000|2022-02-16 18:10:00|13464.3|13404.3|13463.7|13403.7|13465|13405|13462.5|13402.5|6
1645035300000|2022-02-16 18:15:00|13460|13400|13422|13398|13460|13406.8|13422|13371.8|19
1645035600000|2022-02-16 18:20:00|13423.8|13399.8|13416.8|13376.8|13438.1|13403.6|13416.8|13369.3|5
1645035900000|2022-02-16 18:25:00|13415|13375|13408.8|13368.8|13431.2|13382.5|13392|13360.6|39
1645036200000|2022-02-16 18:30:00|13410.6|13370.6|13408.8|13368.8|13415|13388|13395.8|13368.1|1
1645036500000|2022-02-16 18:35:00|13410.6|13370.6|13421.3|13361.3|13421.3|13381.1|13403.3|13361.3|9
1645036800000|2022-02-16 18:40:00|13405.8|13381.8|13423.8|13363.8|13423.8|13381.8|13405.8|13361.3|9
1645037100000|2022-02-16 18:45:00|13413.2|13373.2|13413.2|13373.2|13423.8|13373.2|13387.7|13360.1|4
1645037400000|2022-02-16 18:50:00|13423.8|13363.8|13410|13370|13423.8|13373.2|13408.2|13360.7|6
1645037700000|2022-02-16 18:55:00|13403.9|13379.9|13425|13365|13426.9|13387.4|13403.3|13365|5
1645102800000|2022-02-17 13:00:00|13455.8|13395.8|13492.8|13432.8|13565.8|13505.8|13450.9|13393.3|15
1645103100000|2022-02-17 13:05:00|13494|13434|13489.8|13465.8|13497.8|13465.8|13487.1|13434|0
1645103400000|2022-02-17 13:10:00|13495.4|13471.4|13492.1|13432.1|13512.9|13471.4|13492.1|13432.1|3
1645103700000|2022-02-17 13:15:00|13491.5|13431.5|13482.1|13422.1|13491.5|13431.5|13469|13409|0
1645104000000|2022-02-17 13:20:00|13481.5|13421.5|13464|13404|13481.5|13421.5|13464|13404|0
1645104300000|2022-02-17 13:25:00|13463.4|13403.4|13453.3|13393.3|13463.4|13403.4|13450.8|13390.8|7
1645104600000|2022-02-17 13:30:00|13453.9|13393.9|13464|13404|13464|13404|13453.9|13393.9|2
1645104900000|2022-02-17 13:35:00|13466.4|13406.4|13472.1|13412.1|13477.8|13417.8|13460.2|13400.2|0
1645105200000|2022-02-17 13:40:00|13471.5|13411.5|13477.3|13453.3|13477.8|13453.3|13457.3|13411.5|5
1645105500000|2022-02-17 13:45:00|13479.8|13455.8|13486.6|13446.6|13486.6|13455.8|13476.1|13444.7|7
1645105800000|2022-02-17 13:50:00|13478|13454|13486.6|13446.6|13486.6|13457.1|13469.2|13437.8|41
1645106100000|2022-02-17 13:55:00|13486.7|13446.7|13486.7|13446.7|13486.7|13446.7|13484.2|13444.2|6
1645106400000|2022-02-17 14:00:00|13486.1|13446.1|13501.7|13441.7|13502.3|13450.5|13484.2|13441.7|6
1645106700000|2022-02-17 14:05:00|13486.7|13446.7|13484.2|13444.2|13496.7|13447.3|13484.2|13434.8|3
1645107000000|2022-02-17 14:10:00|13482.9|13442.9|13483.5|13443.5|13486|13451.5|13474.9|13442.9|11
1645107300000|2022-02-17 14:15:00|13486|13426|13465.4|13425.4|13488|13448.4|13465.4|13416|2
1645107600000|2022-02-17 14:20:00|13463.5|13423.5|13461|13401|13466|13423.5|13450.4|13396.6|7
1645108200000|2022-02-17 14:30:00|13458.5|13398.5|13450.4|13410.4|13461|13410.4|13443.5|13393.5|1
1645108500000|2022-02-17 14:35:00|13457.9|13397.9|13429.9|13405.9|13457.9|13414.1|13429.9|13393.5|1
1645108800000|2022-02-17 14:40:00|13428|13404|13409.9|13385.9|13436|13404|13409.9|13376|17
1645109100000|2022-02-17 14:45:00|13408|13384|13403.1|13379.1|13408|13384|13402.4|13378.4|1
1645109400000|2022-02-17 14:50:00|13412.5|13388.5|13458|13398|13458|13398|13412.5|13375.5|21
1645109700000|2022-02-17 14:55:00|13458.6|13398.6|13434.2|13374.2|13460.5|13400.5|13434.2|13374.2|3
1645110000000|2022-02-17 15:00:00|13433.6|13373.6|13400|13376|13433.6|13383.6|13400|13371.1|3
1645110300000|2022-02-17 15:05:00|13398.1|13374.1|13414.2|13354.2|13414.2|13374.1|13368.6|13344.6|28
1645110600000|2022-02-17 15:10:00|13404.8|13364.8|13469.8|13409.8|13471.7|13411.7|13404.8|13361.1|13
1645110900000|2022-02-17 15:15:00|13467.3|13407.3|13483.7|13459.7|13483.7|13459.7|13462.3|13402.3|6
1645111200000|2022-02-17 15:20:00|13481.8|13457.8|13469.8|13409.8|13483.7|13459.7|13469.8|13409.8|12
1645111500000|2022-02-17 15:25:00|13469.2|13409.2|13442.3|13382.3|13469.2|13409.2|13442.3|13382.3|0
1645111800000|2022-02-17 15:30:00|13441.7|13381.7|13470.4|13410.4|13471|13411|13434.9|13378.6|31
1645112100000|2022-02-17 15:35:00|13469.8|13409.8|13427.4|13403.4|13469.8|13415.9|13427.4|13400.4|39
1645112400000|2022-02-17 15:40:00|13454.2|13414.2|13474.3|13414.3|13476.8|13416.8|13434.9|13402.9|4
1645112700000|2022-02-17 15:45:00|13472.4|13412.4|13468|13408|13472.4|13412.4|13468|13408|0
1645113000000|2022-02-17 15:50:00|||||||||1
1645113300000|2022-02-17 15:55:00|13470.5|13410.5|13463|13403|13470.5|13410.5|13463|13403|1
1645113600000|2022-02-17 16:00:00|13472.5|13412.5|13507.4|13447.4|13507.4|13472.9|13466.2|13409.3|17
1645113900000|2022-02-17 16:05:00|13498|13458|13511.8|13471.8|13519.3|13479.3|13486.9|13439.2|9
1645114200000|2022-02-17 16:10:00|13513.7|13473.7|13516.8|13476.8|13516.8|13476.8|13511.8|13471.8|1
1645114500000|2022-02-17 16:15:00|13528|13468|13531.8|13471.8|13531.8|13480.6|13516.8|13464.9|9
1645114800000|2022-02-17 16:20:00|13523.8|13499.8|13594.3|13534.3|13605.6|13545.6|13523.8|13499.8|19
1645115100000|2022-02-17 16:25:00|13565.7|13554.3|13573.1|13533.1|13576.3|13554.3|13558.2|13533.1|5
1645115400000|2022-02-17 16:30:00|13560.1|13536.1|13596.3|13536.3|13596.3|13536.3|13560.1|13526.7|5
1645115700000|2022-02-17 16:35:00|13596.8|13556.8|13599.4|13539.4|13603.8|13572.4|13586.8|13539.4|5
1645116000000|2022-02-17 16:40:00|13579.6|13555.6|13581.9|13521.9|13589.5|13555.6|13573.9|13521.9|0
1645116300000|2022-02-17 16:45:00|13570.1|13546.1|13575.1|13551.1|13575.1|13551.1|13570.1|13546.1|1
1645116600000|2022-02-17 16:50:00|13573.9|13549.9|13573.9|13549.9|13573.9|13549.9|13573.9|13549.9|1
1645116900000|2022-02-17 16:55:00|13571.4|13547.4|13595.7|13555.7|13595.7|13555.7|13571.4|13547.4|5
1645117200000|2022-02-17 17:00:00|13605.1|13545.1|13605.1|13545.1|13605.1|13545.1|13605.1|13545.1|10
1645117500000|2022-02-17 17:05:00|13604.5|13544.5|13587|13547|13604.5|13547.6|13587|13540.1|26
1645117800000|2022-02-17 17:10:00|13584.6|13560.6|13601.5|13577.5|13601.5|13577.5|13584.6|13560.6|38
1645118100000|2022-02-17 17:15:00|13602.1|13578.1|13657.6|13597.6|13659.6|13599.6|13602.1|13578.1|9
1645118400000|2022-02-17 17:20:00|13657.7|13597.7|13686.5|13646.5|13687.1|13647.1|13653.5|13597.7|7
1645118700000|2022-02-17 17:25:00|13687.1|13647.1|13700.9|13660.9|13717.1|13666.4|13687.1|13647.1|6
1645119000000|2022-02-17 17:30:00|13702.2|13662.2|13720.9|13660.9|13720.9|13680.2|13701.7|13649.7|6
1645119300000|2022-02-17 17:35:00|13698.4|13638.4|13674.1|13614.1|13707.8|13647.8|13674.1|13614.1|3
1645119600000|2022-02-17 17:40:00|13672.2|13612.2|13674|13614|13681.5|13621.5|13635.4|13600.5|3
1645119900000|2022-02-17 17:45:00|13661.5|13601.5|13643.4|13583.4|13670.9|13610.9|13638.4|13583.4|6
1645120200000|2022-02-17 17:50:00|13641.5|13581.5|13617.2|13577.2|13642.2|13582.2|13617.2|13569.7|2
1645120500000|2022-02-17 17:55:00|13615.3|13575.3|13587.3|13547.3|13619.3|13580.2|13587.3|13544.8|2
1645120800000|2022-02-17 18:00:00|13587.9|13527.9|13586|13526|13587.9|13527.9|13586|13526|0
1645121100000|2022-02-17 18:05:00|13587.1|13527.1|13601|13541|13601|13541|13587.1|13527.1|1
1645121700000|2022-02-17 18:15:00|13599.1|13539.1|13607.3|13547.3|13609.8|13549.8|13597.9|13537.9|3
1645122000000|2022-02-17 18:20:00|13600.4|13540.4|13592.2|13532.2|13600.4|13540.4|13592.2|13532.2|0
1645122300000|2022-02-17 18:25:00|13587.2|13527.2|13440.9|13400.9|13587.2|13527.2|13431.7|13396.6|20
1645122600000|2022-02-17 18:30:00|13444.7|13404.7|13517.2|13457.2|13517.2|13457.2|13444.1|13395.9|1
1645122900000|2022-02-17 18:35:00|13519.7|13459.7|13522.2|13462.2|13552.3|13492.3|13509.7|13459.7|2
1645123200000|2022-02-17 18:40:00|13518.7|13458.7|13511.6|13451.6|13518.7|13458.7|13504.7|13444.7|1
1645123500000|2022-02-17 18:45:00|13494.1|13454.1|13537.8|13477.8|13545.3|13489.6|13483.6|13448.5|4
1645123800000|2022-02-17 18:50:00|13540.3|13480.3|13558.4|13498.4|13563.2|13520.3|13514.8|13478.4|10
1645124100000|2022-02-17 18:55:00|13555.9|13495.9|13556.5|13496.5|13565.9|13505.9|13495.9|13435.9|21
1645189200000|2022-02-18 13:00:00|13531.1|13471.1|13538.6|13478.6|13610.5|13557.3|13526.1|13466.1|25
1645189500000|2022-02-18 13:05:00|13537.4|13477.4|13522.5|13482.5|13537.4|13486.3|13522.4|13477.4|3
1645189800000|2022-02-18 13:10:00|13503.1|13463.1|13571.3|13511.3|13586.9|13546.9|13474.5|13450.5|27
1645190100000|2022-02-18 13:15:00|13575.8|13515.8|13581.4|13521.4|13588.3|13528.3|13573.8|13513.8|4
1645190400000|2022-02-18 13:20:00|13583.3|13523.3|13496.9|13456.9|13598.3|13571.3|13487.8|13455|40
1645190700000|2022-02-18 13:25:00|13524.7|13464.7|13574.7|13514.7|13574.7|13514.7|13523.9|13463.9|26
1645191000000|2022-02-18 13:30:00|13577.2|13517.2|13591.1|13531.1|13596.1|13536.1|13570.8|13517.2|52
1645191300000|2022-02-18 13:35:00|13571.1|13511.1|13533.6|13473.6|13571.1|13511.1|13532.2|13472.2|18
1645191600000|2022-02-18 13:40:00|13529.7|13469.7|13526.1|13486.1|13551.1|13494.4|13504.7|13464.2|18
1645191900000|2022-02-18 13:45:00|13515.6|13491.6|13506.7|13466.7|13541.9|13511.1|13495.6|13457.2|24
1645192200000|2022-02-18 13:50:00|13504.7|13464.7|13514.8|13490.8|13528.4|13491.4|13499|13464.7|5
1645192500000|2022-02-18 13:55:00|13515.4|13491.4|13509.5|13485.5|13524.2|13491.4|13509.5|13464.2|7
1645192800000|2022-02-18 14:00:00|13515.4|13491.4|13536.1|13496.1|13536.1|13496.6|13499.8|13459.2|6
1645193100000|2022-02-18 14:05:00|13536.2|13496.2|13517.3|13493.3|13536.2|13496.2|13515.4|13491.4|0
1645193400000|2022-02-18 14:10:00|13515.4|13491.4|13537.1|13513.1|13543.1|13513.1|13500.7|13462|3
1645193700000|2022-02-18 14:15:00|13539.6|13515.6|13523.2|13499.2|13581.2|13548.1|13523.2|13468.1|8
1645194000000|2022-02-18 14:20:00|13521.2|13497.2|13516.2|13492.2|13521.2|13497.2|13516.2|13492.2|1
1645194300000|2022-02-18 14:25:00|13523.2|13499.2|13525.6|13465.6|13526.8|13499.2|13512.4|13459.2|16
1645194600000|2022-02-18 14:30:00|13523.7|13463.7|13509.3|13469.3|13526.2|13471.8|13509.3|13461.2|4
1645194900000|2022-02-18 14:35:00|13498.8|13474.8|13519.8|13479.8|13519.8|13486.7|13489.3|13465.3|10
1645195200000|2022-02-18 14:40:00|13523.7|13483.7|13508.8|13484.8|13523.7|13485.3|13506.8|13477.3|0
1645195500000|2022-02-18 14:45:00|13510.7|13486.7|13521.3|13497.3|13538.7|13498.7|13508.8|13478.5|3
1645196100000|2022-02-18 14:55:00|13520.8|13496.8|13541.3|13501.3|13541.3|13501.3|13520.8|13488.8|4
1645196400000|2022-02-18 15:00:00|13530.2|13506.2|13495.2|13471.2|13530.2|13506.2|13494.7|13470.7|26
1645196700000|2022-02-18 15:05:00|13492.7|13468.7|13492.7|13468.7|13495.2|13471.2|13490.2|13466.2|5
1645197000000|2022-02-18 15:10:00|13490.2|13466.2|13492.7|13452.7|13496.6|13466.2|13490.2|13452.7|3
1645197300000|2022-02-18 15:15:00|13480.3|13456.3|13477.8|13453.8|13480.3|13456.3|13477.8|13453.8|0
1645197600000|2022-02-18 15:20:00|13477.2|13453.2|13529.7|13469.7|13534.1|13486.8|13472.8|13448.8|7
1645197900000|2022-02-18 15:25:00|13519.1|13479.1|13520.6|13496.6|13523.6|13496.6|13518.1|13479.1|2
1645198200000|2022-02-18 15:30:00|13523.1|13499.1|13554.7|13514.7|13554.7|13523.2|13523.1|13499.1|18
1645198500000|2022-02-18 15:35:00|13544.2|13520.2|13541.7|13517.7|13546.7|13522.7|13541.7|13517.7|0
1645198800000|2022-02-18 15:40:00|13539.7|13515.7|13535.3|13511.3|13539.7|13515.7|13535.3|13511.3|11
1645199100000|2022-02-18 15:45:00|13532.8|13508.8|13539.8|13515.8|13539.8|13515.8|13527.5|13503.5|19
1645199400000|2022-02-18 15:50:00|13548.9|13508.9|13607.5|13547.5|13607.5|13547.5|13541.4|13508.9|9
1645199700000|2022-02-18 15:55:00|13608.1|13548.1|13609.4|13549.4|13611.9|13551.9|13606.4|13546.4|0
1645200000000|2022-02-18 16:00:00|13608.9|13548.9|13598.9|13538.9|13608.9|13570|13590.1|13538.9|7
1645200300000|2022-02-18 16:05:00|13597|13537|13578.4|13554.4|13597|13554.4|13574.5|13537|0
1645200600000|2022-02-18 16:10:00|13580.4|13556.4|13580.4|13556.4|13580.4|13556.4|13580.4|13556.4|0
1645200900000|2022-02-18 16:15:00|13578.4|13554.4|13533.2|13509.2|13591.1|13554.4|13531.2|13507.2|21
1645201200000|2022-02-18 16:20:00|13532.6|13508.6|13574.2|13514.2|13575.6|13515.6|13532.6|13508.6|20
1645201500000|2022-02-18 16:25:00|13573.7|13513.7|13568.7|13544.7|13579.2|13544.7|13549.3|13504.5|5
1645201800000|2022-02-18 16:30:00|13588.9|13528.9|13593.7|13569.7|13599.2|13569.7|13584|13528.9|4
1645202100000|2022-02-18 16:35:00|13599.2|13559.2|13599.2|13559.2|13599.2|13559.2|13599.2|13559.2|0
1645202400000|2022-02-18 16:40:00|13597.3|13557.3|13579|13519|13599.2|13557.3|13579|13519|0
1645202700000|2022-02-18 16:45:00|13578.4|13518.4|13524|13500|13578.4|13528.9|13524|13497.6|20
1645203000000|2022-02-18 16:50:00|13519|13495|13544.8|13504.8|13552.3|13522.3|13517.1|13492.3|13
1645203300000|2022-02-18 16:55:00|13546.8|13506.8|13558.2|13498.2|13558.2|13506.8|13535.1|13490.4|8
1645203600000|2022-02-18 17:00:00|13559.8|13499.8|13559.3|13499.3|13567.6|13507.6|13559.3|13499.3|0
1645203900000|2022-02-18 17:05:00|13548.2|13508.2|13548.2|13508.2|13548.2|13508.2|13548.2|13508.2|0
1645204200000|2022-02-18 17:10:00|13557.1|13497.1|13557.6|13497.6|13557.6|13505.4|13545.4|13497.1|1
1645204500000|2022-02-18 17:15:00|13546.5|13506.5|13557.6|13497.6|13557.6|13506.5|13546.5|13497.6|1
1645204800000|2022-02-18 17:20:00|13547.1|13507.1|13570.4|13510.4|13570.4|13510.4|13534.1|13502.6|0
1645205100000|2022-02-18 17:25:00|||||||||4
1645205400000|2022-02-18 17:30:00|13562.1|13522.1|13549.9|13525.9|13596|13543.4|13547.4|13522.1|12
1645205700000|2022-02-18 17:35:00|13560.2|13520.2|13573.3|13549.3|13597.4|13549.3|13556.3|13520.2|8
1645206000000|2022-02-18 17:40:00|13581.3|13521.3|13603.5|13543.5|13611|13571.8|13568.2|13521.3|8
1645206300000|2022-02-18 17:45:00|13596.3|13556.3|13608|13568|13608|13568|13593.5|13553.5|0
1645206600000|2022-02-18 17:50:00|13627.4|13587.4|13621|13561|13643.6|13606|13621|13561|25
1645206900000|2022-02-18 17:55:00|13623|13563|13608.2|13548.2|13623.5|13563.5|13608.2|13548.2|0
1645207200000|2022-02-18 18:00:00|13598.2|13538.2|13604.4|13544.4|13604.4|13544.4|13598.2|13538.2|14
1645207500000|2022-02-18 18:05:00|13598.5|13538.5|13594.6|13534.6|13598.5|13538.5|13594.6|13534.6|5
1645207800000|2022-02-18 18:10:00|13582.4|13542.4|13574.6|13534.6|13582.4|13542.4|13574.6|13534.6|1
1645208100000|2022-02-18 18:15:00|13572.7|13532.7|13597.9|13537.9|13597.9|13550.1|13559.9|13518.8|11
1645208400000|2022-02-18 18:20:00|13575.4|13535.4|13605.2|13545.2|13605.2|13545.2|13575.4|13531.6|4
1645208700000|2022-02-18 18:25:00|13594.1|13554.1|13593.6|13569.6|13623.6|13585.2|13582.2|13543.8|26
1645209000000|2022-02-18 18:30:00|13591.1|13567.1|13600|13576|13600|13576|13591.1|13567.1|20
1645209300000|2022-02-18 18:35:00|13601.4|13577.4|13614.2|13590.2|13614.2|13590.2|13598.9|13574.9|3
1645209600000|2022-02-18 18:40:00|13616.7|13592.7|13616.8|13592.8|13616.8|13592.8|13616.7|13592.7|1
1645209900000|2022-02-18 18:45:00|13610.4|13586.4|13637.8|13597.8|13648.4|13597.8|13610.4|13572.8|5
1645210200000|2022-02-18 18:50:00|13630.9|13606.9|13649|13625|13649.5|13625|13613.4|13577.2|31
1645210500000|2022-02-18 18:55:00|13654.5|13594.5|13706.7|13682.7|13706.7|13682.7|13645|13589.5|18
1645534800000|2022-02-22 13:00:00|13811.2|13771.2|13744.7|13684.7|13927.9|13880|13739.7|13684.7|96
1645535100000|2022-02-22 13:05:00|13727.2|13667.2|13781.6|13721.6|13781.6|13721.6|13691.4|13643.7|16
1645535400000|2022-02-22 13:10:00|13789.1|13729.1|13821.2|13761.2|13821.2|13761.2|13789.1|13729.1|0
1645535700000|2022-02-22 13:15:00|13825.5|13765.5|13816.6|13756.6|13827.6|13767.6|13816.6|13756.6|25
1645536000000|2022-02-22 13:20:00|13818.8|13758.8|13817.9|13793.9|13831.8|13796|13797.5|13758.8|11
1645536300000|2022-02-22 13:25:00|13813.7|13789.7|13803.4|13743.4|13813.7|13789.7|13781.6|13743.4|17
1645536600000|2022-02-22 13:30:00|13805.9|13745.9|13800.1|13740.1|13810.5|13756.7|13794.6|13740.1|40
1645536900000|2022-02-22 13:35:00|13799.7|13739.7|13762.6|13702.6|13799.7|13739.7|13755|13702.2|13
1645537200000|2022-02-22 13:40:00|13763.4|13703.4|13780.5|13720.5|13780.5|13720.5|13754.6|13694.6|10
1645537500000|2022-02-22 13:45:00|13780.1|13720.1|13779.3|13719.3|13789.3|13729.3|13761.8|13701.8|6
1645537800000|2022-02-22 13:50:00|13778.9|13718.9|13766.8|13706.8|13778.9|13724.3|13744.3|13689.3|8
1645538100000|2022-02-22 13:55:00|13769.3|13709.3|13764.4|13704.4|13771.9|13744.5|13759.4|13699.4|13
1645538400000|2022-02-22 14:00:00|13764.7|13704.7|13741.9|13701.9|13774|13721.5|13741.9|13696.9|8
1645538700000|2022-02-22 14:05:00|13733.5|13709.5|13727.7|13667.7|13737.7|13709.5|13722.7|13667.7|8
1645539000000|2022-02-22 14:10:00|13717.3|13677.3|13731.9|13671.9|13731.9|13677.3|13717.3|13667.7|11
1645539300000|2022-02-22 14:15:00|13729.8|13669.8|13729.8|13669.8|13729.8|13669.8|13729.8|13669.8|10
1645539600000|2022-02-22 14:20:00|||||||||10
1645539900000|2022-02-22 14:25:00|13696|13672|13694.4|13654.4|13714.4|13674.4|13694.4|13646.9|16
1645540200000|2022-02-22 14:30:00|13706.9|13646.9|13676.9|13616.9|13706.9|13659.4|13646.4|13611.9|11
1645540500000|2022-02-22 14:35:00|13676.1|13616.1|13655.7|13615.7|13678.6|13620|13655.7|13601.9|15
1645540800000|2022-02-22 14:40:00|13657.9|13617.9|13668.3|13628.3|13672.5|13632.5|13637.8|13610.8|4
1645541100000|2022-02-22 14:45:00|13670.4|13630.4|13670.4|13630.4|13670.4|13630.4|13670.4|13630.4|36
1645541400000|2022-02-22 14:50:00|13667.9|13627.9|13670.4|13630.4|13670.4|13630.4|13665.8|13625.8|28
1645541700000|2022-02-22 14:55:00|13677.9|13637.9|13689.5|13665.5|13692.5|13665.5|13667|13637.9|14
1645542000000|2022-02-22 15:00:00|13715.4|13675.4|13684.9|13660.9|13722.7|13675.4|13682.4|13632.9|22
1645542300000|2022-02-22 15:05:00|13690.4|13630.4|13688.3|13628.3|13692.9|13638.8|13662.8|13622.4|6
1645542600000|2022-02-22 15:10:00|13671.6|13631.6|13705.4|13665.4|13710.4|13665.4|13671.6|13629.5|9
1645542900000|2022-02-22 15:15:00|13713.1|13653.1|13712.5|13652.5|13716.8|13667.5|13689.1|13629.1|2
1645543200000|2022-02-22 15:20:00|13708.3|13648.3|13680.8|13620.8|13712.5|13678.4|13668.6|13620.8|6
1645543500000|2022-02-22 15:25:00|13680.4|13620.4|13660|13636|13681.2|13636|13654.6|13617|12
1645543800000|2022-02-22 15:30:00|13660.3|13636.3|13660|13636|13664.6|13640.6|13652.1|13628.1|25
1645544100000|2022-02-22 15:35:00|13659.6|13635.6|13705.5|13645.5|13705.5|13645.5|13655|13631|10
1645544400000|2022-02-22 15:40:00|13704.7|13644.7|13672.6|13632.6|13704.7|13644.7|13660|13632.6|10
1645544700000|2022-02-22 15:45:00|13667.1|13643.1|13675.5|13615.5|13686|13643.1|13635.4|13609.2|15
1645545000000|2022-02-22 15:50:00|13677.6|13617.6|13669.6|13645.6|13677.6|13645.6|13659.6|13617.6|7
1645545300000|2022-02-22 15:55:00|13670|13646|13675.1|13615.1|13678.9|13648.1|13670|13615.1|17
1645545600000|2022-02-22 16:00:00|13673|13613|13681.8|13621.8|13681.8|13621.8|13673|13613|26
1645545900000|2022-02-22 16:05:00|13681.9|13621.9|13681.9|13621.9|13681.9|13626.9|13666.9|13621.9|2
1645546200000|2022-02-22 16:10:00|13674.4|13634.4|13696.9|13636.9|13706.9|13657.2|13671.4|13631.3|4
1645546500000|2022-02-22 16:15:00|13680.8|13656.8|13691.9|13631.9|13701.9|13672.4|13680.8|13631.9|11
1645546800000|2022-02-22 16:20:00|13682.3|13642.3|13684.4|13644.4|13684.4|13644.4|13682.3|13642.3|1
1645547100000|2022-02-22 16:25:00|13696.9|13636.9|13696.9|13636.9|13696.9|13636.9|13696.9|13636.9|6
1645547400000|2022-02-22 16:30:00|13701.9|13641.9|13759.4|13699.4|13759.4|13730.1|13696.4|13641.9|18
1645547700000|2022-02-22 16:35:00|13731.4|13707.4|13766.8|13742.8|13781.1|13744.9|13731.4|13697.3|39
1645548000000|2022-02-22 16:40:00|13771.4|13747.4|13766.8|13742.8|13771.4|13747.4|13764.7|13740.7|9
1645548300000|2022-02-22 16:45:00|13768.9|13744.9|13804.4|13744.4|13812.9|13764.4|13764.3|13740.3|15
1645548600000|2022-02-22 16:50:00|13808.7|13748.7|13804.8|13744.8|13851.9|13819.9|13799.3|13742.7|25
1645548900000|2022-02-22 16:55:00|13800.2|13740.2|13731.5|13707.5|13800.2|13744.5|13731.5|13707.5|22
1645549200000|2022-02-22 17:00:00|13737.7|13697.7|13769.1|13709.1|13769.5|13709.5|13737.7|13697|3
1645549500000|2022-02-22 17:05:00|13766.6|13706.6|13757|13697|13768.2|13744.2|13757|13697|21
1645549800000|2022-02-22 17:10:00|13747.4|13707.4|13742|13702|13749.5|13709.5|13742|13702|0
1645550100000|2022-02-22 17:15:00|13744.1|13704.1|13744.1|13704.1|13744.1|13704.1|13744.1|13704.1|16
1645550400000|2022-02-22 17:20:00|13740.7|13716.7|13781.6|13721.6|13808|13758.7|13738.6|13706.2|8
1645550700000|2022-02-22 17:25:00|13776.6|13716.6|13796.6|13736.6|13799.1|13739.1|13775.3|13715.3|0
1645551000000|2022-02-22 17:30:00|13799.1|13739.1|13768.7|13728.7|13799.1|13757.1|13762.4|13711.2|2
1645551300000|2022-02-22 17:35:00|13768.8|13728.8|13764.1|13724.1|13768.8|13728.8|13764.1|13724.1|6
1645551600000|2022-02-22 17:40:00|13748.6|13724.6|13751.1|13691.1|13755.5|13724.6|13722.3|13690.7|21
1645551900000|2022-02-22 17:45:00|13750.7|13690.7|13752.8|13692.8|13752.8|13692.8|13748.6|13688.6|20
1645552200000|2022-02-22 17:50:00|13754.9|13694.9|13752.8|13692.8|13755.3|13716.2|13740.2|13692.8|6
1645552500000|2022-02-22 17:55:00|13743.1|13719.1|13740.6|13716.6|13743.1|13719.1|13740.6|13716.6|1
1645552800000|2022-02-22 18:00:00|13755.3|13695.3|13750.7|13690.7|13755.3|13695.3|13748.6|13688.6|3
1645553100000|2022-02-22 18:05:00|13740.3|13700.3|13737.1|13677.1|13753.2|13700.3|13714.1|13677.1|4
1645553400000|2022-02-22 18:10:00|13732.9|13672.9|13729.2|13669.2|13742.9|13682.9|13724.6|13664.6|35
1645553700000|2022-02-22 18:15:00|13727.1|13667.1|13739.2|13679.2|13746.7|13686.7|13717.1|13657.1|0
1645554000000|2022-02-22 18:20:00|13731.7|13691.7|13722.5|13682.5|13745.6|13714.7|13719.6|13669.2|11
1645554300000|2022-02-22 18:25:00|13726.7|13686.7|13762.9|13702.9|13774.6|13737.6|13678.7|13644.6|47
1645554600000|2022-02-22 18:30:00|13750.4|13690.4|13720.4|13660.4|13753.7|13698.7|13719.6|13660.4|13
1645554900000|2022-02-22 18:35:00|13717.9|13657.9|13711.6|13651.6|13717.9|13657.9|13707.3|13647.3|26
1645555200000|2022-02-22 18:40:00|13713.7|13653.7|13699.1|13639.1|13719.1|13659.1|13699.1|13639.1|11
1645555500000|2022-02-22 18:45:00|13696.6|13636.6|13689.1|13629.1|13699.1|13639.1|13689.1|13629.1|1
1645555800000|2022-02-22 18:50:00|13688.7|13628.7|13695.2|13635.2|13706.6|13646.6|13685.2|13628.7|6
1645556100000|2022-02-22 18:55:00|13684.1|13624.1|13705.4|13645.4|13708.7|13648.7|13639.9|13606|7
1645621200000|2022-02-23 13:00:00|13805.6|13745.6|13740.8|13716.8|13805.6|13745.6|13739.9|13679.9|4
1645621500000|2022-02-23 13:05:00|13743|13719|13717.8|13657.8|13745.1|13721.1|13709.9|13657.8|13
1645621800000|2022-02-23 13:10:00|13702.8|13642.8|13707.1|13647.1|13707.1|13647.1|13696.3|13636.3|0
1645622100000|2022-02-23 13:15:00|13717.8|13657.8|13724.6|13664.6|13724.6|13664.6|13717.8|13657.8|3
1645622400000|2022-02-23 13:20:00|13725|13665|13740.3|13680.3|13740.3|13680.3|13722.8|13662.8|2
1645622700000|2022-02-23 13:25:00|13749.1|13725.1|13751.6|13727.6|13751.6|13727.6|13749.1|13725.1|2
1645623000000|2022-02-23 13:30:00|13734.6|13694.6|13735.3|13675.3|13744.3|13694.6|13734.6|13675.3|6
1645623300000|2022-02-23 13:35:00|13724.3|13684.3|13717.8|13677.8|13724.3|13684.3|13713.2|13673.2|5
1645623600000|2022-02-23 13:40:00|13713.2|13673.2|13712.8|13672.8|13713.2|13673.2|13712.8|13672.8|31
1645623900000|2022-02-23 13:45:00|13717.8|13677.8|13691.8|13651.8|13717.8|13683.3|13691.8|13651.8|10
1645624200000|2022-02-23 13:50:00|13692.9|13632.9|13673.9|13613.9|13692.9|13635.7|13665|13613.6|5
1645624500000|2022-02-23 13:55:00|13673.6|13613.6|13700.7|13640.7|13707.2|13657.9|13671.4|13611.4|11
1645624800000|2022-02-23 14:00:00|13698.2|13638.2|13663.6|13623.6|13698.2|13638.2|13661.1|13611.4|1
1645625100000|2022-02-23 14:05:00|13663.9|13623.9|13693.2|13633.2|13693.2|13633.2|13661.8|13611.4|2
1645625400000|2022-02-23 14:10:00|13697.9|13637.9|13735.4|13675.4|13735.4|13675.4|13696.4|13637.9|8
1645625700000|2022-02-23 14:15:00|13735|13675|13725.7|13665.7|13739|13708.4|13720.9|13663.5|29
1645626000000|2022-02-23 14:20:00|13723.5|13663.5|13722|13662|13732|13686.5|13684.4|13643.9|34
1645626300000|2022-02-23 14:25:00|13712.4|13672.4|13722|13682|13722|13690.4|13705.1|13668.1|15
1645626600000|2022-02-23 14:30:00|13721.7|13681.7|13726.3|13666.3|13728.5|13683.3|13706.6|13666.3|7
1645626900000|2022-02-23 14:35:00|13728.5|13668.5|13743.5|13703.5|13748.5|13703.5|13711.6|13668.5|6
1645627200000|2022-02-23 14:40:00|13738|13714|13732.1|13692.1|13738.9|13714|13732.1|13692.1|4
1645627500000|2022-02-23 14:45:00|13732.8|13672.8|13738.5|13698.5|13738.5|13705.1|13713.7|13672.8|2
1645627800000|2022-02-23 14:50:00|13733|13709|13731.2|13707.2|13740.7|13711.5|13728.7|13698.5|0
1645628100000|2022-02-23 14:55:00|13730.9|13706.9|13728.7|13704.7|13731.2|13707.2|13726.6|13702.6|0
1645628400000|2022-02-23 15:00:00|13726.6|13702.6|13720.3|13680.3|13766.8|13718.9|13719.9|13679.9|6
1645628700000|2022-02-23 15:05:00|13709.4|13685.4|13700.5|13640.5|13719.9|13685.4|13700.5|13640.5|5
1645629000000|2022-02-23 15:10:00|13687.7|13647.7|13692.3|13652.3|13692.7|13658.2|13682.2|13647.7|6
1645629300000|2022-02-23 15:15:00|13720.9|13660.9|13728.1|13668.1|13732.4|13672.4|13720.9|13660.9|1
1645629600000|2022-02-23 15:20:00|13726.7|13666.7|13681.6|13621.6|13726.7|13666.7|13672.2|13621.6|2
1645629900000|2022-02-23 15:25:00|13667|13627|13632.8|13572.8|13671.6|13627|13587.3|13548.4|10
1645630200000|2022-02-23 15:30:00|13634.9|13574.9|13571.3|13511.3|13642.8|13582.8|13571|13511|40
1645630500000|2022-02-23 15:35:00|13573.5|13513.5|13678.9|13618.9|13686.4|13626.4|13566.7|13506.7|6
1645630800000|2022-02-23 15:40:00|13683.9|13623.9|13656.7|13596.7|13688.9|13628.9|13655.3|13595.3|0
1645631100000|2022-02-23 15:45:00|13656.4|13596.4|13650.6|13590.6|13663.5|13603.5|13608.4|13584.4|3
1645631400000|2022-02-23 15:50:00|13634.9|13574.9|13630.2|13570.2|13648.5|13588.5|13614.9|13570.2|0
1645631700000|2022-02-23 15:55:00|13630.6|13570.6|13624.5|13584.5|13632.7|13584.5|13622.4|13570.2|0
1645632300000|2022-02-23 16:05:00|13620.1|13596.1|13642.4|13602.4|13667.1|13624.1|13620.1|13584.9|3
1645632600000|2022-02-23 16:10:00|13647.8|13587.8|13639.6|13599.6|13649.9|13603.6|13639.3|13587.8|9
1645632900000|2022-02-23 16:15:00|13643.6|13603.6|13643.9|13603.9|13643.9|13603.9|13639.6|13599.6|6
1645633200000|2022-02-23 16:20:00|13643.6|13603.6|13638.1|13614.1|13643.6|13616.2|13621.6|13592.8|2
1645633500000|2022-02-23 16:25:00|13642.7|13618.7|13642.7|13618.7|13642.7|13618.7|13642.7|13618.7|0
1645633800000|2022-02-23 16:30:00|13647.9|13607.9|13661.1|13601.1|13665.7|13620.9|13640.6|13600.7|20
1645634100000|2022-02-23 16:35:00|13663.2|13603.2|13683.6|13623.6|13683.6|13623.6|13662.1|13602.1|24
1645634400000|2022-02-23 16:40:00|13683.9|13623.9|13658.6|13598.6|13693.6|13633.6|13651.8|13591.8|0
1645634700000|2022-02-23 16:45:00|13656.8|13596.8|13640.7|13600.7|13656.8|13600.7|13636.4|13586.4|2
1645635000000|2022-02-23 16:50:00|13641.1|13601.1|13638.3|13598.3|13665.8|13605.8|13638.3|13595|6
1645635300000|2022-02-23 16:55:00|13648.6|13588.6|13640.4|13600.4|13648.6|13600.4|13635.8|13588.6|0
1645635600000|2022-02-23 17:00:00|13642.9|13602.9|13642.9|13602.9|13642.9|13602.9|13635.8|13595.8|0
1645635900000|2022-02-23 17:05:00|13635.8|13595.8|13665.4|13605.4|13665.4|13609.1|13633.1|13582.9|5
1645636200000|2022-02-23 17:10:00|13665.1|13605.1|13658.5|13598.5|13668.5|13608.5|13633.3|13573.3|4
1645636500000|2022-02-23 17:15:00|13649.6|13589.6|13643.9|13583.9|13649.6|13589.6|13643.9|13583.9|0
1645636800000|2022-02-23 17:20:00|13643.5|13583.5|13647.9|13587.9|13650.3|13590.3|13642.8|13582.8|0
1645637100000|2022-02-23 17:25:00|13645.4|13585.4|13620.7|13560.7|13645.4|13585.4|13616.4|13556.4|0
1645637400000|2022-02-23 17:30:00|13622.1|13562.1|13630.4|13570.4|13632.9|13572.9|13622.1|13562.1|1
1645637700000|2022-02-23 17:35:00|13627.9|13567.9|13627.2|13567.2|13629.7|13569.7|13627.2|13567.2|0
1645638000000|2022-02-23 17:40:00|13626.8|13566.8|13617.2|13577.2|13626.8|13597|13617.2|13566.8|2
1645638300000|2022-02-23 17:45:00|13611.8|13571.8|13614.9|13554.9|13619.6|13571.8|13607.2|13554.9|2
1645638900000|2022-02-23 17:55:00|13612.4|13552.4|13609.9|13549.9|13612.8|13552.8|13609.9|13549.9|0
1645639200000|2022-02-23 18:00:00|13607.4|13547.4|13612.1|13552.1|13615.7|13568.6|13604.9|13544.9|1
1645639500000|2022-02-23 18:05:00|13611.8|13551.8|13609.3|13549.3|13611.8|13551.8|13607.1|13547.1|0
1645639800000|2022-02-23 18:10:00|13609.9|13549.9|13622.1|13562.1|13622.1|13562.1|13597.5|13549.9|0
1645640100000|2022-02-23 18:15:00|13621.8|13561.8|13620|13560|13622.1|13562.1|13619.6|13559.6|0
1645640400000|2022-02-23 18:20:00|13617.5|13557.5|13656.4|13596.4|13658.9|13598.9|13615.3|13555.3|0
1645640700000|2022-02-23 18:25:00|13656.8|13596.8|13715.1|13691.1|13733.6|13691.1|13656.4|13596.4|15
1645641000000|2022-02-23 18:30:00|13722.8|13682.8|13672.9|13648.9|13731.8|13682.8|13671.2|13611.2|2
1645641300000|2022-02-23 18:35:00|13670.7|13646.7|13655|13615|13687|13656.1|13655|13609.7|7
1645641600000|2022-02-23 18:40:00|13666.4|13606.4|13647.7|13587.7|13666.4|13606.4|13647.7|13587.7|6
1645641900000|2022-02-23 18:45:00|13636.4|13596.4|13633.4|13593.4|13652.1|13605|13633.4|13580.6|6
1645642200000|2022-02-23 18:50:00|13635.2|13595.2|13655.7|13595.7|13666.1|13606.1|13635.2|13584.6|19
1645642500000|2022-02-23 18:55:00|13647.1|13587.1|13680.8|13620.8|13682.3|13622.3|13644.7|13584.7|7
1645707600000|2022-02-24 13:00:00|13721.3|13681.3|13709.2|13685.2|13721.3|13689.9|13668.8|13608.8|4
1645707900000|2022-02-24 13:05:00|13704.8|13680.8|13709.4|13649.4|13716.9|13680.8|13683.5|13623.5|4
1645708200000|2022-02-24 13:10:00|13716|13656|13757.2|13717.2|13776.9|13729.4|13716|13656|9
1645708500000|2022-02-24 13:15:00|13757.5|13717.5|13709.4|13649.4|13764.7|13724.7|13709.4|13649.4|0
1645708800000|2022-02-24 13:20:00|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|13709.7|13649.7|0
1645709100000|2022-02-24 13:25:00|13710.3|13650.3|13715|13655|13723.8|13663.8|13710.3|13650.3|0
1645709400000|2022-02-24 13:30:00|13717.5|13657.5|13718.3|13694.3|13728.8|13694.3|13710.5|13657.5|2
1645709700000|2022-02-24 13:35:00|13729.1|13669.1|13724.1|13664.1|13729.1|13669.1|13724.1|13664.1|2
1645710000000|2022-02-24 13:40:00|13721.3|13661.3|13699.7|13639.7|13721.3|13661.3|13699.7|13639.7|1
1645710300000|2022-02-24 13:45:00|13701|13641|13671.3|13631.3|13701|13641|13671.3|13627.2|1
1645710600000|2022-02-24 13:50:00|13678.8|13618.8|13676.6|13616.6|13678.8|13618.8|13676.6|13616.6|0
1645710900000|2022-02-24 13:55:00|13669.1|13629.1|13668.8|13628.8|13678.8|13631.3|13668.8|13616.6|3
1645711200000|2022-02-24 14:00:00|13666.3|13626.3|13668.3|13644.3|13673.8|13644.3|13663.3|13626.3|7
1645711500000|2022-02-24 14:05:00|13670.8|13646.8|13698.8|13658.8|13708.8|13658.8|13670.8|13639.1|2
1645711800000|2022-02-24 14:10:00|13709.7|13649.7|13709.1|13649.1|13711.6|13651.6|13709.1|13649.1|2
1645712100000|2022-02-24 14:15:00|13706.9|13646.9|13699.4|13639.4|13709.4|13649.4|13696.9|13636.9|0
1645712400000|2022-02-24 14:20:00|13701.9|13641.9|13701.6|13641.6|13704.4|13644.4|13699.4|13639.4|1
1645712700000|2022-02-24 14:25:00|13699.1|13639.1|13696.6|13636.6|13701.6|13649.1|13684.1|13636.6|1
1645713000000|2022-02-24 14:30:00|13686.3|13646.3|13676|13616|13686.3|13649.3|13673.3|13616|1
1645713300000|2022-02-24 14:35:00|13676.3|13616.3|13658.8|13618.8|13676.3|13618.8|13658.8|13616|1
1645713600000|2022-02-24 14:40:00|13655.8|13631.8|13653.9|13629.9|13675.7|13643.7|13648.3|13608.2|5
1645713900000|2022-02-24 14:45:00|13658.3|13634.3|13653.5|13613.5|13663.8|13638.7|13647|13603.8|5
1645714200000|2022-02-24 14:50:00|13638.3|13614.3|13655.7|13615.7|13660.4|13628.7|13638|13613.5|3
1645714500000|2022-02-24 14:55:00|13649.1|13609.1|13647.1|13623.1|13651.3|13623.1|13644.9|13606.9|32
1645714800000|2022-02-24 15:00:00|13651.5|13627.5|13670.1|13630.1|13682.6|13640|13647.1|13617.9|36
1645715100000|2022-02-24 15:05:00|13667.6|13627.6|13666.4|13626.4|13677|13633.1|13642.7|13612.6|57
1645715400000|2022-02-24 15:10:00|13672.6|13612.6|13647|13607|13672.6|13615.6|13631.8|13591.4|42
1645715700000|2022-02-24 15:15:00|13647.3|13607.3|13669.8|13609.8|13669.8|13609.8|13647.3|13607.3|13
1645716000000|2022-02-24 15:20:00|13674.8|13614.8|13677.3|13617.3|13677.3|13617.3|13674.8|13614.8|1
1645716300000|2022-02-24 15:25:00|13672.6|13612.6|13700.1|13660.1|13709.5|13662.8|13664.9|13612.6|21
1645716600000|2022-02-24 15:30:00|13702.3|13662.3|13702.3|13662.3|13702.3|13662.3|13697.6|13657.6|11
1645716900000|2022-02-24 15:35:00|||||||||1
1645717200000|2022-02-24 15:40:00|13704.5|13664.5|13702.3|13662.3|13712|13670.9|13694.9|13652|26
1645717500000|2022-02-24 15:45:00|13702|13662|13722|13662|13726.7|13666.7|13679.9|13650.4|4
1645717800000|2022-02-24 15:50:00|13707.3|13667.3|13715.1|13655.1|13715.1|13671.9|13686.5|13650.7|1
1645718100000|2022-02-24 15:55:00|13710.7|13650.7|13722.3|13662.3|13722.3|13662.3|13710.7|13650.7|1
1645718400000|2022-02-24 16:00:00|||||||||1
1645718700000|2022-02-24 16:05:00|||||||||1
1645719000000|2022-02-24 16:10:00|13724.5|13664.5|13722.3|13662.3|13724.5|13664.5|13722.3|13662.3|1
1645719300000|2022-02-24 16:15:00|13727|13667|13720.9|13696.9|13727|13696.9|13717.3|13667|0
1645719600000|2022-02-24 16:20:00|13731.3|13691.3|13762.3|13722.3|13764.8|13730.9|13724.9|13668.2|11
1645719900000|2022-02-24 16:25:00|13764.8|13724.8|13838.2|13798.2|13845.4|13816.2|13762.6|13722.6|26
1645720200000|2022-02-24 16:30:00|13836|13796|13968.5|13928.5|13976|13928.5|13836|13796|24
1645720500000|2022-02-24 16:35:00|13956|13916|14044.2|13984.2|14089.5|14057.5|13956|13909.2|47
1645720800000|2022-02-24 16:40:00|14049.2|13989.2|14082.3|14022.3|14110.1|14070.1|14049.2|13989.2|24
1645721100000|2022-02-24 16:45:00|14080.1|14020.1|14210.1|14150.1|14212.6|14152.6|14080.1|14020.1|17
1645721400000|2022-02-24 16:50:00|14190.1|14130.1|14172.6|14112.6|14190.1|14140.1|14167.9|14112.6|2
1645721700000|2022-02-24 16:55:00|14175.1|14115.1|14085.1|14025.1|14182.6|14122.6|14082.6|14022.6|1
1645722000000|2022-02-24 17:00:00|14084.8|14024.8|14083.9|14023.9|14104.8|14074.7|14069.8|14009.8|0
1645722300000|2022-02-24 17:05:00|14078.9|14018.9|14084.5|14024.5|14094.5|14034.5|14072|14012|4
1645722600000|2022-02-24 17:10:00|14086.7|14026.7|14080.2|14020.2|14094.5|14034.5|14051.5|14012.3|6
1645722900000|2022-02-24 17:15:00|14060.2|14023.2|14060.2|14020.2|14082.7|14023.2|14047.2|14012.7|4
1645723200000|2022-02-24 17:20:00|14085.2|14025.2|14080.2|14020.2|14097.7|14040.2|14027.2|13997.7|7
1645723500000|2022-02-24 17:25:00|14082.7|14022.7|14100.2|14040.2|14102.7|14042.7|14047.2|14010.2|0
1645723800000|2022-02-24 17:30:00|14097.7|14037.7|14077.7|14037.7|14107.7|14060.2|14072.7|14020.2|1
1645724100000|2022-02-24 17:35:00|14095.2|14055.2|14062.2|14038.2|14107.7|14060.2|14062.2|14020.2|1
1645724400000|2022-02-24 17:40:00|14060.2|14000.2|14065.5|14005.5|14067.4|14020.5|14042.8|14000.2|1
1645724700000|2022-02-24 17:45:00|14067.7|14007.7|14047.2|14023.2|14067.7|14023.2|14044.4|14007.7|1
1645725000000|2022-02-24 17:50:00|14047.5|14023.5|14030|14006|14057.7|14023.5|14030|13992.7|2
1645725300000|2022-02-24 17:55:00|||||||||1
1645725600000|2022-02-24 18:00:00|14030.5|13990.5|14043.6|13983.6|14043.9|13996|14020|13983.6|4
1645725900000|2022-02-24 18:05:00|14032.3|13992.3|14041.4|13981.4|14043.9|13992.3|14032.3|13981.4|10
1645726200000|2022-02-24 18:10:00|14041.7|13981.7|13983.9|13923.9|14041.7|13981.7|13941.1|13881.1|2
1645726500000|2022-02-24 18:15:00|13981.4|13921.4|13940.1|13880.1|14004.5|13944.5|13939.5|13879.5|2
1645726800000|2022-02-24 18:20:00|13939.5|13879.5|13782.6|13722.6|13939.5|13879.5|13782.6|13722.6|21
1645727100000|2022-02-24 18:25:00|13780.1|13720.1|13687.3|13647.3|13790.1|13730.1|13687.3|13637.3|39
1645727400000|2022-02-24 18:30:00|13696.4|13656.4|13667.9|13607.9|13712.3|13656.4|13630.7|13570.7|27
1645727700000|2022-02-24 18:35:00|13672.3|13612.3|13649.2|13589.2|13672.6|13612.6|13608.7|13555.9|2
1645728000000|2022-02-24 18:40:00|13651.1|13591.1|13648.8|13588.8|13653.5|13593.5|13648.6|13588.6|3
1645728300000|2022-02-24 18:45:00|13651.3|13591.3|13653.2|13593.2|13653.2|13593.2|13651|13591|1
1645728600000|2022-02-24 18:50:00|13655.4|13595.4|13641|13581|13655.4|13595.4|13641|13581|1
1645728900000|2022-02-24 18:55:00|13656|13596|13684.8|13624.8|13687.5|13627.5|13651|13591|3
1645794000000|2022-02-25 13:00:00|13698.3|13638.3|13713.3|13653.3|13758|13728|13668.9|13608.9|11
1645794300000|2022-02-25 13:05:00|13713.8|13653.8|13718|13658|13725|13665|13713.8|13653.8|0
1645794600000|2022-02-25 13:10:00|13717.2|13657.2|13648.7|13624.7|13717.2|13662.2|13648.7|13613|51
1645794900000|2022-02-25 13:15:00|13644.2|13620.2|13633.9|13593.9|13656.4|13620.2|13628.7|13582.2|21
1645795200000|2022-02-25 13:20:00|13629.5|13589.5|13622|13562|13633.1|13594.7|13618.7|13562|4
1645795500000|2022-02-25 13:25:00|13617|13557|13619.5|13559.5|13628.7|13596.9|13604.5|13557|4
1645795800000|2022-02-25 13:30:00|13602.5|13578.5|13604.2|13564.2|13633.1|13591.9|13595.9|13564.2|2
1645796100000|2022-02-25 13:35:00|13606.4|13566.4|13611.4|13571.4|13611.4|13576.9|13598.7|13566.4|2
1645796400000|2022-02-25 13:40:00|13608.7|13584.7|13638.7|13614.7|13654.2|13616.9|13608.7|13584.7|14
1645796700000|2022-02-25 13:45:00|13638.4|13614.4|13629.5|13569.5|13644.2|13614.4|13627|13569.5|3
1645797000000|2022-02-25 13:50:00|13627|13567|13632.2|13572.2|13647|13587|13627|13567|31
1645797300000|2022-02-25 13:55:00|13632|13572|13631.5|13607.5|13644.5|13609.7|13612.5|13569.5|3
1645797600000|2022-02-25 14:00:00|13639.7|13599.7|13646.7|13606.7|13646.7|13606.7|13639.7|13599.7|0
1645797900000|2022-02-25 14:05:00|13648.9|13608.9|13648.9|13608.9|13648.9|13608.9|13648.9|13608.9|0
1645798200000|2022-02-25 14:10:00|13643.9|13603.9|13653.7|13593.7|13656.4|13603.9|13632|13582|0
1645798500000|2022-02-25 14:15:00|13647|13587|13647|13607|13656.4|13615.2|13638.7|13587|0
1645798800000|2022-02-25 14:20:00|13638.7|13614.7|13619.5|13595.5|13647|13614.7|13617|13582.6|13
1645799100000|2022-02-25 14:25:00|13628.3|13588.3|13635|13595|13635|13595|13628.3|13588.3|3
1645799400000|2022-02-25 14:30:00|13632.5|13592.5|13597.5|13573.5|13642|13610.5|13595.3|13571.3|40
1645799700000|2022-02-25 14:35:00|13605.3|13565.3|13607|13583|13609.8|13585.8|13598.1|13565.3|1
1645800000000|2022-02-25 14:40:00|13605.9|13581.9|13599|13575|13617|13581.9|13594.2|13552|14
1645800300000|2022-02-25 14:45:00|13594.2|13570.2|13604.7|13564.7|13604.7|13577.5|13592|13564.7|6
1645800600000|2022-02-25 14:50:00|13596.5|13572.5|13599.2|13575.2|13607.2|13575.2|13594.2|13564.7|0
1645800900000|2022-02-25 14:55:00|13601.7|13577.7|13594.2|13570.2|13604|13580|13594.2|13570.2|1
1645801200000|2022-02-25 15:00:00|13602.8|13562.8|13605|13565|13605|13565|13602.8|13562.8|3
1645801500000|2022-02-25 15:05:00|13607.2|13567.2|13605|13565|13607.2|13567.2|13605|13565|1
1645801800000|2022-02-25 15:10:00|13589|13564.7|13602.5|13562.5|13609.7|13582.7|13589|13562.5|1
1645802100000|2022-02-25 15:15:00|13594.2|13570.2|13602.5|13562.5|13602.5|13570.2|13592|13560.3|0
1645802400000|2022-02-25 15:20:00|13602|13562|13618.3|13578.3|13635.3|13595.5|13589.5|13562|20
1645802700000|2022-02-25 15:25:00|13618|13578|13617|13593|13620.3|13593|13617|13578|0
1645803000000|2022-02-25 15:30:00|13614.5|13590.5|13614.5|13590.5|13614.5|13590.5|13614.5|13590.5|0
1645803300000|2022-02-25 15:35:00|13614.2|13590.2|13614.5|13590.5|13614.5|13590.5|13614.2|13590.2|28
1645803600000|2022-02-25 15:40:00|13614.8|13590.8|13676.5|13652.5|13684.5|13652.5|13614.8|13586.1|0
1645803900000|2022-02-25 15:45:00|13684.7|13624.7|13684.7|13624.7|13684.7|13637.2|13675|13617.8|1
1645804200000|2022-02-25 15:50:00|13683.9|13623.9|13657.5|13597.5|13683.9|13623.9|13657.5|13597.5|0
1645804500000|2022-02-25 15:55:00|13659.7|13599.7|13644.7|13604.7|13679.2|13632|13644.7|13597.5|1
1645804800000|2022-02-25 16:00:00|13640.3|13600.3|13629.5|13605.5|13659.7|13616.7|13629.2|13599.7|14
1645805100000|2022-02-25 16:05:00|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|13629.2|13605.2|10
1645805400000|2022-02-25 16:10:00|13633.7|13609.7|13609.5|13585.5|13633.7|13609.7|13609.5|13585.5|12
1645805700000|2022-02-25 16:15:00|13610|13570|13619.2|13595.2|13629.7|13595.2|13597|13565.5|10
1645806000000|2022-02-25 16:20:00|13619|13595|13616.7|13592.7|13619|13595|13616.7|13592.7|0
1645806300000|2022-02-25 16:25:00|13619.2|13595.2|13671.5|13647.5|13679.2|13647.5|13619.2|13584.7|0
1645806600000|2022-02-25 16:30:00|13688.7|13628.7|13722.2|13662.2|13737.2|13677.2|13670.5|13610.5|11
1645806900000|2022-02-25 16:35:00|13729.7|13669.7|13729.7|13669.7|13729.7|13669.7|13729.7|13669.7|0
1645807200000|2022-02-25 16:40:00|13729.5|13669.5|13730|13670|13730|13670|13724.7|13664.7|0
1645807500000|2022-02-25 16:45:00|13729.7|13669.7|13754.2|13730.2|13764.2|13732.5|13717.2|13657.2|0
1645807800000|2022-02-25 16:50:00|13756.5|13732.5|13809.7|13749.7|13832|13772|13756.5|13724.7|5
1645808100000|2022-02-25 16:55:00|13809.5|13749.5|13791.5|13731.5|13814.5|13754.5|13785|13725|3
1645808400000|2022-02-25 17:00:00|13791.2|13731.2|13689.5|13665.5|13791.2|13731.2|13689.5|13657.5|2
1645808700000|2022-02-25 17:05:00|13692.5|13652.5|13711.5|13651.5|13711.5|13664|13692.5|13642|1
1645809000000|2022-02-25 17:10:00|13700.9|13660.9|13701|13677|13713.2|13681.4|13693.2|13651.2|1
1645809300000|2022-02-25 17:15:00|13703.2|13679.2|13713.4|13653.4|13713.4|13679.2|13694|13649|0
1645809600000|2022-02-25 17:20:00|13718.4|13658.4|13714|13654|13718.4|13658.4|13713.7|13653.7|0
1645809900000|2022-02-25 17:25:00|13718.4|13658.4|13681.2|13621.2|13720.9|13660.9|13672.2|13618.7|4
1645810200000|2022-02-25 17:30:00|13695.9|13635.9|13646.2|13586.2|13695.9|13646.2|13646.2|13586.2|1
1645810500000|2022-02-25 17:35:00|13645.9|13585.9|13590.3|13530.3|13651.5|13606.5|13587.5|13527.5|28
1645810800000|2022-02-25 17:40:00|13592.8|13532.8|13576.3|13516.3|13600|13540|13552.8|13500.5|1
1645811100000|2022-02-25 17:45:00|13585.3|13525.3|13568|13508|13590.3|13530.3|13568|13508|5
1645811400000|2022-02-25 17:50:00|13567.8|13507.8|13572|13512|13576.7|13522.2|13562.2|13507.8|9
1645811700000|2022-02-25 17:55:00|13559.5|13519.5|13602|13542|13604.5|13544.5|13552.8|13512|1
1645812000000|2022-02-25 18:00:00|13601.7|13541.7|13597.5|13557.5|13601.7|13557.5|13559|13507|6
1645812300000|2022-02-25 18:05:00|13586.6|13562.6|13602.5|13542.5|13602.8|13562.6|13569.2|13528.5|9
1645812600000|2022-02-25 18:10:00|13600.3|13540.3|13644.1|13584.1|13653.8|13593.8|13583|13535.3|20
1645812900000|2022-02-25 18:15:00|13643.8|13583.8|13621.6|13561.6|13643.8|13583.8|13616.3|13556.3|2
1645813200000|2022-02-25 18:20:00|13619.3|13559.3|13631.3|13571.3|13631.3|13571.3|13574.6|13550.6|0
1645813500000|2022-02-25 18:25:00|13626.3|13566.3|13626.3|13566.3|13636.3|13586|13596|13536|4
1645813800000|2022-02-25 18:30:00|13627.6|13567.6|13633.3|13593.3|13638.8|13593.3|13627.6|13567.6|0
1645814100000|2022-02-25 18:35:00|13644.6|13584.6|13660.8|13600.8|13660.8|13600.8|13644.6|13584.6|0
1645814400000|2022-02-25 18:40:00|13663.3|13603.3|13675|13615|13675|13615|13663.3|13603.3|0
1645814700000|2022-02-25 18:45:00|13672.8|13612.8|13669.1|13609.1|13682.8|13622.8|13668.3|13608.3|0
1645815000000|2022-02-25 18:50:00|13675.8|13615.8|13643.3|13583.3|13687.8|13627.8|13640.8|13580.8|1
1645815300000|2022-02-25 18:55:00|13650.8|13590.8|13625|13565|13650.8|13590.8|13625|13565|1
1646053200000|2022-02-28 13:00:00|13599|13575|13693.6|13633.6|13788.5|13728.5|13582.6|13522.6|0
1646053500000|2022-02-28 13:05:00|13696.1|13636.1|13693.6|13633.6|13705.9|13645.9|13691.1|13631.1|2
1646053800000|2022-02-28 13:10:00|13695.9|13635.9|13850.3|13790.3|13892.3|13832.3|13693.6|13633.6|0
1646054100000|2022-02-28 13:15:00|13840.9|13780.9|13760.3|13700.3|13840.9|13780.9|13759.8|13699.8|2
1646054400000|2022-02-28 13:20:00|13759.9|13699.9|13770.9|13710.9|13792.9|13732.9|13747.8|13687.8|0
1646054700000|2022-02-28 13:25:00|13740.9|13680.9|13731|13671|13740.9|13680.9|13728.4|13668.4|0
1646055000000|2022-02-28 13:30:00|13734.8|13674.8|13786|13726|13796|13736|13734.8|13674.8|0
1646055300000|2022-02-28 13:35:00|13783.5|13723.5|13748.5|13688.5|13783.5|13723.5|13748.5|13688.5|0
1646055600000|2022-02-28 13:40:00|13751|13691|13751|13691|13751|13691|13746|13686|0
1646055900000|2022-02-28 13:45:00|13751.1|13691.1|13746|13686|13753.5|13693.5|13746|13686|0
1646056200000|2022-02-28 13:50:00|13745.6|13685.6|13741|13681|13745.6|13685.6|13738.5|13678.5|0
1646056500000|2022-02-28 13:55:00|13740.1|13680.1|13761|13701|13761|13701|13679.5|13636.7|2
1646057100000|2022-02-28 14:05:00|13761.4|13701.4|13768.9|13708.9|13771.4|13711.4|13746.4|13686.4|0
1646057400000|2022-02-28 14:10:00|13769|13709|13786.4|13726.4|13786.4|13726.4|13769|13709|0
1646057700000|2022-02-28 14:15:00|13791.4|13731.4|13793.8|13733.8|13793.9|13733.9|13791.4|13731.4|0
1646058000000|2022-02-28 14:20:00|13794|13734|13786.3|13726.3|13796.3|13736.3|13778.8|13718.8|0
1646058300000|2022-02-28 14:25:00|13803.8|13743.8|13836.3|13776.3|13836.3|13776.3|13801.3|13741.3|0
1646058600000|2022-02-28 14:30:00|13838.8|13778.8|13843.8|13783.8|13858.8|13798.8|13838.8|13778.8|0
1646058900000|2022-02-28 14:35:00|13844.9|13784.9|13856.3|13796.3|13863.8|13803.8|13828.8|13768.8|0
1646059200000|2022-02-28 14:40:00|13858.8|13798.8|14023.8|13963.8|14033.8|13973.8|13858.8|13798.8|0
1646059500000|2022-02-28 14:45:00|14022.9|13962.9|13951.3|13891.3|14022.9|13962.9|13948.8|13888.8|0
1646059800000|2022-02-28 14:50:00|13956.3|13896.3|13966.3|13906.3|13971.3|13911.3|13943.8|13883.8|0
1646060100000|2022-02-28 14:55:00|13958.8|13898.8|13976.3|13916.3|13976.3|13916.3|13939.6|13879.6|0
1646060400000|2022-02-28 15:00:00|13971.3|13911.3|13958.3|13898.3|13982.8|13922.8|13955.8|13895.8|6
1646060700000|2022-02-28 15:05:00|13957.3|13897.3|13973.3|13913.3|13983.3|13923.3|13940.8|13880.8|1
1646061000000|2022-02-28 15:10:00|13983.3|13923.3|13953.3|13893.3|13983.3|13923.3|13953.3|13893.3|0
1646061300000|2022-02-28 15:15:00|13973.3|13913.3|13993.3|13933.3|13993.3|13933.3|13973.3|13913.3|0
1646061600000|2022-02-28 15:20:00|13993.7|13933.7|14023.6|13963.6|14028.6|13968.6|13993.7|13933.7|0
1646061900000|2022-02-28 15:25:00|14023.7|13963.7|14030.8|13970.8|14030.8|13970.8|14023.7|13963.7|0
1646062200000|2022-02-28 15:30:00|14042.4|13982.4|14040.5|13980.5|14107.4|14047.4|14029.9|13969.9|4
1646062500000|2022-02-28 15:35:00|14040.6|13980.6|14043.4|13983.4|14065.6|14005.6|14030.6|13970.6|0
1646062800000|2022-02-28 15:40:00|14042.5|13982.5|14037.4|13977.4|14065|14005|14030|13970|0
1646063100000|2022-02-28 15:45:00|14038.9|13978.9|14280.4|14220.4|14315.4|14255.4|14032.4|13972.4|0
1646063400000|2022-02-28 15:50:00|14225.4|14165.4|14180.4|14120.4|14285.4|14225.4|14180.4|14120.4|0
1646063700000|2022-02-28 15:55:00|14180.7|14120.7|14171.5|14111.5|14200.4|14140.4|14171.5|14111.5|0
1646064000000|2022-02-28 16:00:00|14175.4|14115.4|14176.8|14116.8|14219.2|14159.2|14164.2|14104.2|30
1646064300000|2022-02-28 16:05:00|14179.2|14119.2|14150|14090|14223.6|14163.6|14148.6|14088.6|0
1646064600000|2022-02-28 16:10:00|14147.5|14087.5|14194.2|14154.2|14223.6|14163.6|14139.9|14079.9|1
1646064900000|2022-02-28 16:15:00|14194.3|14154.3|14201.4|14161.4|14203.7|14171.2|14178.6|14151.9|4
1646065200000|2022-02-28 16:20:00|14211.5|14151.5|14154|14094|14270.5|14210.5|14154|14094|2
1646065500000|2022-02-28 16:25:00|14151.5|14091.5|14181.4|14121.4|14213.9|14153.9|14151.5|14091.5|0
1646065800000|2022-02-28 16:30:00|14181.5|14121.5|14208.8|14148.8|14208.8|14148.8|14181.5|14121.5|2
1646066100000|2022-02-28 16:35:00|14192.2|14132.2|14231.3|14171.3|14238.8|14178.8|14192.2|14132.2|0
1646066400000|2022-02-28 16:40:00|14217|14157|14231.1|14191.1|14236.3|14191.1|14216.7|14156.7|0
1646066700000|2022-02-28 16:45:00|14251.1|14211.1|14273.6|14213.6|14303.6|14243.6|14246.6|14186.6|0
1646067000000|2022-02-28 16:50:00|14272.2|14212.2|14286|14226|14295.6|14246|14227|14167|0
1646067300000|2022-02-28 16:55:00|14271|14211|14263|14203|14271|14211|14241.3|14181.3|0
1646067600000|2022-02-28 17:00:00|14268|14208|14273.3|14213.3|14278|14218|14239.1|14179.1|0
1646067900000|2022-02-28 17:05:00|14278|14218|14293.8|14233.8|14308|14248|14248.1|14188.1|0
1646068200000|2022-02-28 17:10:00|14276.3|14236.3|14293.8|14253.8|14293.8|14253.8|14270.9|14236.3|0
1646068500000|2022-02-28 17:15:00|14288.3|14264.3|14256.3|14196.3|14288.3|14264.3|14201.6|14151.8|0
1646068800000|2022-02-28 17:20:00|14261.3|14201.3|14289.8|14229.8|14292.3|14232.3|14260.7|14200.7|0
1646069100000|2022-02-28 17:25:00|14287.3|14227.3|14290.2|14230.2|14307.1|14247.1|14287.3|14227.3|1
1646139600000|2022-03-01 13:00:00|14283.3|14223.3|14317.1|14257.1|14392.6|14332.6|14283.3|14223.3|0
1646139900000|2022-03-01 13:05:00|14321.8|14261.8|14240.7|14180.7|14321.8|14261.8|14240.7|14180.7|0
1646140200000|2022-03-01 13:10:00|14240.6|14180.6|14216.3|14156.3|14240.7|14180.7|14213.7|14153.7|0
1646140500000|2022-03-01 13:15:00|14221.1|14161.1|14250.3|14190.3|14250.3|14190.3|14206.3|14146.3|0
1646140800000|2022-03-01 13:20:00|14243.1|14183.1|14289.9|14229.9|14289.9|14229.9|14243.1|14183.1|0
1646141100000|2022-03-01 13:25:00|14284.9|14224.9|14287.2|14227.2|14289.7|14229.7|14284.8|14224.8|0
1646141400000|2022-03-01 13:30:00|14289.6|14229.6|14296.8|14236.8|14296.9|14236.9|14289.6|14229.6|0
1646141700000|2022-03-01 13:35:00|14301.6|14241.6|14360.6|14300.6|14360.6|14300.6|14301.6|14241.6|0
1646142000000|2022-03-01 13:40:00|14360.5|14300.5|14360.4|14300.4|14365.4|14305.4|14358.1|14298.1|0
1646142300000|2022-03-01 13:45:00|14341.1|14281.1|14323.8|14263.8|14341.1|14281.1|14304.2|14244.2|0
1646142600000|2022-03-01 13:50:00|14328.6|14268.6|14326.3|14266.3|14365.3|14305.3|14309.1|14249.1|0
1646142900000|2022-03-01 13:55:00|14334.3|14274.3|14333.8|14273.8|14355.5|14295.5|14319.1|14259.1|2
1646143200000|2022-03-01 14:00:00|14348.2|14288.2|14306.4|14246.4|14348.2|14288.2|14306.4|14246.4|0
1646143500000|2022-03-01 14:05:00|14305.9|14245.9|14299.2|14239.2|14308.7|14248.7|14279.4|14219.4|0
1646143800000|2022-03-01 14:10:00|14299.1|14239.1|14245.3|14185.3|14311.1|14251.1|14238.1|14178.1|0
1646144100000|2022-03-01 14:15:00|14233.1|14173.1|14115.7|14055.7|14240.5|14180.5|14115.7|14055.7|0
1646144400000|2022-03-01 14:20:00|14118.2|14058.2|14115.8|14055.8|14157|14127.1|14110.7|14050.7|8
1646144700000|2022-03-01 14:25:00|14118.2|14058.2|14105.8|14045.8|14118.2|14058.2|14088.2|14028.2|0
1646145000000|2022-03-01 14:30:00|14108.2|14048.2|14100.6|14040.6|14120.7|14060.7|14090.7|14030.7|0
1646145300000|2022-03-01 14:35:00|14098.1|14038.1|14078.1|14018.1|14100.6|14040.6|14078.1|14018.1|0
1646145600000|2022-03-01 14:40:00|14090.6|14030.6|13918.1|13858.1|14090.6|14030.6|13913|13853|0
1646145900000|2022-03-01 14:45:00|13917.3|13857.3|13928.1|13868.1|13965.6|13905.6|13885.6|13825.6|0
1646146200000|2022-03-01 14:50:00|13928|13868|13915.6|13855.6|13950.5|13890.5|13915.5|13855.5|0
1646146500000|2022-03-01 14:55:00|13918|13858|13935.5|13875.5|13970.5|13910.5|13915.5|13855.5|0
1646146800000|2022-03-01 15:00:00|13935.6|13875.6|13923|13863|13975.5|13915.5|13915.5|13855.5|0
1646147100000|2022-03-01 15:05:00|13923.1|13863.1|13905.5|13845.5|13930.5|13870.5|13905.5|13845.5|0
1646147400000|2022-03-01 15:10:00|13905.6|13845.6|13861.5|13801.5|13908|13848|13778.2|13718.2|0
1646147700000|2022-03-01 15:15:00|13851.9|13791.9|13955.2|13895.2|13955.2|13895.2|13851.9|13791.9|0
1646148000000|2022-03-01 15:20:00|13954.2|13894.2|13953|13893|13954.2|13894.2|13893.6|13833.6|0
1646148300000|2022-03-01 15:25:00|13955.4|13895.4|14037.9|13977.9|14040.4|13980.4|13952.9|13892.9|0
1646148600000|2022-03-01 15:30:00|14037.8|13977.8|14130.3|14070.3|14130.3|14070.3|14035.4|13975.4|0
1646148900000|2022-03-01 15:35:00|14127.8|14067.8|14087.8|14027.8|14127.8|14067.8|14062.8|14002.8|0
1646149200000|2022-03-01 15:40:00|14088.5|14028.5|14097.8|14037.8|14115.3|14055.3|14088.5|14028.5|0
1646149500000|2022-03-01 15:45:00|14097.4|14037.4|14075.7|14015.7|14097.4|14037.4|14075.7|14015.7|0
1646150100000|2022-03-01 15:55:00|14075.6|14015.6|14140.7|14080.7|14140.7|14080.7|14063.7|14003.7|0
1646150400000|2022-03-01 16:00:00|14138.2|14078.2|14143.1|14083.1|14143.1|14083.1|14113.1|14053.1|0
1646150700000|2022-03-01 16:05:00|14145|14085|14145|14085|14145|14085|14145|14085|0
1646151000000|2022-03-01 16:10:00|14144.9|14084.9|14144.9|14084.9|14144.9|14084.9|14144.9|14084.9|0
1646151300000|2022-03-01 16:15:00|14145|14085|14187.4|14127.4|14187.4|14127.4|14145|14085|0
1646151600000|2022-03-01 16:20:00|14186.7|14126.7|14162.4|14102.4|14186.7|14126.7|14157.4|14097.4|0
1646151900000|2022-03-01 16:25:00|14162.3|14102.3|14127.4|14067.4|14162.3|14102.3|14124.9|14064.9|0
1646152200000|2022-03-01 16:30:00|14127.3|14067.3|14127.3|14067.3|14127.3|14067.3|14127.3|14067.3|0
1646152500000|2022-03-01 16:35:00|14127.6|14067.6|14139.8|14079.8|14149.8|14089.8|14127.6|14067.6|0
1646152800000|2022-03-01 16:40:00|14140|14080|14129.8|14069.8|14144.8|14084.8|14124.8|14064.8|0
1646153100000|2022-03-01 16:45:00|14129.9|14069.9|14137.2|14077.2|14144.8|14084.8|14127.2|14067.2|0
1646153400000|2022-03-01 16:50:00|14152.2|14092.2|14147.2|14087.2|14152.2|14092.2|14142.2|14082.2|0
1646153700000|2022-03-01 16:55:00|14144.7|14084.7|14144.7|14084.7|14152.2|14092.2|14117.2|14057.2|0
1646154000000|2022-03-01 17:00:00|14147.2|14087.2|14162.3|14102.3|14164.8|14104.8|14147.2|14087.2|0
1646154300000|2022-03-01 17:05:00|14162.2|14102.2|14154.7|14094.7|14162.2|14102.2|14152.2|14092.2|0
1646154600000|2022-03-01 17:10:00|14167.2|14107.2|14142|14082|14167.2|14107.2|14137.2|14077.2|0
1646154900000|2022-03-01 17:15:00|14137.2|14077.2|14152.2|14092.2|14154.7|14094.7|14137.2|14077.2|0
1646155200000|2022-03-01 17:20:00|14159.7|14099.7|14172.2|14112.2|14182.2|14122.2|14159.7|14099.7|0
1646155500000|2022-03-01 17:25:00|14169.7|14109.7|14139.6|14079.6|14177.2|14117.2|14139.6|14079.6|0
1646155800000|2022-03-01 17:30:00|14142.1|14082.1|14184.6|14124.6|14184.6|14124.6|14139.7|14079.7|0
1646156100000|2022-03-01 17:35:00|14149.6|14089.6|14127.1|14067.1|14162.1|14102.1|14127.1|14067.1|0
1646156400000|2022-03-01 17:40:00|14129.6|14069.6|14142.1|14082.1|14142.2|14082.2|14129.6|14069.6|0
1646156700000|2022-03-01 17:45:00|14142.2|14082.2|14144.7|14084.7|14144.7|14084.7|14142.2|14082.2|0
1646157000000|2022-03-01 17:50:00|14147.2|14087.2|14179.7|14119.7|14179.7|14119.7|14147.2|14087.2|0
1646157300000|2022-03-01 17:55:00|14179.9|14119.9|14182.2|14122.2|14184.7|14124.7|14179.9|14119.9|0
1646157600000|2022-03-01 18:00:00|14182.1|14122.1|14182.1|14122.1|14182.1|14122.1|14182.1|14122.1|0
1646157900000|2022-03-01 18:05:00|14182.4|14122.4|14154.6|14094.6|14189.6|14129.6|14124.5|14064.5|0
1646158200000|2022-03-01 18:10:00|14157.1|14097.1|14174.6|14114.6|14177.1|14117.1|14157.1|14097.1|0
1646158500000|2022-03-01 18:15:00|14172.1|14112.1|14172.1|14112.1|14179.6|14119.6|14172.1|14112.1|0
1646158800000|2022-03-01 18:20:00|14172|14112|14167|14107|14172|14112|14167|14107|0
1646159100000|2022-03-01 18:25:00|14166.9|14106.9|14271.1|14211.1|14281.1|14221.1|14149.5|14089.5|0
1646159400000|2022-03-01 18:30:00|14268.6|14208.6|14198.6|14138.6|14268.6|14208.6|14198.6|14138.6|0
1646159700000|2022-03-01 18:35:00|14198.5|14138.5|14191|14131|14216|14156|14191|14131|0
1646160000000|2022-03-01 18:40:00|14193.5|14133.5|14206|14146|14221|14161|14188.5|14128.5|0
1646160300000|2022-03-01 18:45:00|14208.5|14148.5|14216|14156|14221|14161|14188.5|14128.5|0
1646160600000|2022-03-01 18:50:00|14215.9|14155.9|14248.4|14188.4|14265.9|14205.9|14205.9|14145.9|0
1646160900000|2022-03-01 18:55:00|14245.9|14185.9|14179.1|14119.1|14255.8|14195.8|14166.3|14106.3|0
1646226000000|2022-03-02 13:00:00|14262.1|14202.1|14254.8|14194.8|14343.5|14283.5|14254.8|14194.8|0
1646226300000|2022-03-02 13:05:00|14249.8|14189.8|14248.3|14188.3|14269.8|14209.8|14248.3|14188.3|0
1646226600000|2022-03-02 13:10:00|14248.6|14188.6|14245.8|14185.8|14258.3|14198.3|14216.1|14156.1|0
1646226900000|2022-03-02 13:15:00|14250.6|14190.6|14253.1|14193.1|14253.1|14193.1|14248.3|14188.3|0
1646227200000|2022-03-02 13:20:00|14258|14198|14278|14218|14278|14218|14255.5|14195.5|0
1646227500000|2022-03-02 13:25:00|14258|14198|14259.8|14199.8|14268|14208|14255.5|14195.5|0
1646227800000|2022-03-02 13:30:00|14259.7|14199.7|14277.2|14217.2|14277.2|14217.2|14259.7|14199.7|0
1646228100000|2022-03-02 13:35:00|14274.7|14214.7|14264.7|14204.7|14284.2|14224.2|14259.7|14199.7|0
1646228400000|2022-03-02 13:40:00|14269.7|14209.7|14304.7|14244.7|14304.7|14244.7|14269.7|14209.7|0
1646228700000|2022-03-02 13:45:00|14304.9|14244.9|14327.2|14267.2|14347.2|14287.2|14304.9|14244.9|0
1646229000000|2022-03-02 13:50:00|14337.2|14277.2|14344.7|14284.7|14344.7|14284.7|14337.2|14277.2|0
1646229300000|2022-03-02 13:55:00|14347.2|14287.2|14347.1|14287.1|14347.2|14287.2|14347.1|14287.1|0
1646229600000|2022-03-02 14:00:00|14349.6|14289.6|14349.6|14289.6|14384.6|14324.6|14347.1|14287.1|0
1646229900000|2022-03-02 14:05:00|14347.1|14287.1|14344.6|14284.6|14347.1|14287.1|14344.6|14284.6|0
1646230200000|2022-03-02 14:10:00|14344.8|14284.8|14319.5|14259.5|14364.6|14304.6|14319.5|14259.5|0
1646230500000|2022-03-02 14:15:00|14317.1|14257.1|14319.6|14259.6|14319.6|14259.6|14317.1|14257.1|0
1646230800000|2022-03-02 14:20:00|14317.1|14257.1|14319.6|14259.6|14319.6|14259.6|14317.1|14257.1|0
1646231100000|2022-03-02 14:25:00|14319.8|14259.8|14334.5|14274.5|14334.6|14274.6|14319.8|14259.8|0
1646231400000|2022-03-02 14:30:00|14332|14272|14372|14312|14377|14317|14332|14272|0
1646231700000|2022-03-02 14:35:00|14372.1|14312.1|14474.4|14414.4|14474.4|14414.4|14357|14297|0
1646232000000|2022-03-02 14:40:00|14472|14412|14682|14622|14734.5|14674.5|14472|14412|0
1646232300000|2022-03-02 14:45:00|14684.5|14624.5|14702|14642|14702|14642|14634.5|14574.5|0
1646232600000|2022-03-02 14:50:00|14704.5|14644.5|14777|14717|14802|14742|14704.5|14644.5|0
1646232900000|2022-03-02 14:55:00|14782.1|14722.1|14891.9|14831.9|14922.8|14862.8|14772.1|14712.1|0
1646233200000|2022-03-02 15:00:00|14892|14832|14801.9|14741.9|14939.4|14879.4|14801.9|14741.9|0
1646233500000|2022-03-02 15:05:00|14804.4|14744.4|14836.6|14776.6|14873.6|14813.6|14802.4|14742.4|0
1646233800000|2022-03-02 15:10:00|14836.8|14776.8|14839.3|14779.3|14885.8|14825.8|14821.8|14761.8|0
1646234100000|2022-03-02 15:15:00|14834.4|14774.4|14819.5|14759.5|14834.4|14774.4|14802.7|14742.7|0
1646234400000|2022-03-02 15:20:00|14832|14772|14779.8|14719.8|14844.2|14784.2|14757.4|14697.4|0
1646234700000|2022-03-02 15:25:00|14774.8|14714.8|14762.3|14702.3|14814.3|14754.3|14749.8|14689.8|0
1646235000000|2022-03-02 15:30:00|14762|14702|14739.8|14679.8|14762.3|14702.3|14739.8|14679.8|0
1646235300000|2022-03-02 15:35:00|14720.3|14660.3|14626.4|14566.4|14720.3|14660.3|14611.4|14551.4|0
1646235600000|2022-03-02 15:40:00|14641|14581|14613.8|14553.8|14641|14581|14608.9|14548.9|0
1646235900000|2022-03-02 15:45:00|14611.3|14551.3|14614.1|14554.1|14616.6|14556.6|14584.1|14524.1|0
1646236200000|2022-03-02 15:50:00|14611.6|14551.6|14648.6|14588.6|14749.8|14689.8|14611.6|14551.6|0
1646236500000|2022-03-02 15:55:00|14641.2|14581.2|14601.6|14541.6|14646.1|14586.1|14601.6|14541.6|0
1646236800000|2022-03-02 16:00:00|14594.1|14534.1|14705.3|14645.3|14705.3|14645.3|14594.1|14534.1|0
1646237100000|2022-03-02 16:05:00|14705.2|14645.2|14675.5|14615.5|14705.3|14645.3|14658.3|14598.3|0
1646237400000|2022-03-02 16:10:00|14676|14616|14660.8|14600.8|14717.2|14657.2|14643.5|14583.5|0
1646237700000|2022-03-02 16:15:00|14668.2|14608.2|14678|14618|14690.2|14630.2|14668.2|14608.2|0
1646238000000|2022-03-02 16:20:00|14690.2|14630.2|14729.7|14669.7|14737.1|14677.1|14690.2|14630.2|0
1646238300000|2022-03-02 16:25:00|14724.7|14664.7|14714.9|14654.9|14727.2|14667.2|14714.9|14654.9|0
1646238600000|2022-03-02 16:30:00|14678|14618|14677.8|14617.8|14685.4|14625.4|14665.5|14605.5|0
1646238900000|2022-03-02 16:35:00|14677.6|14617.6|14749.3|14689.3|14749.3|14689.3|14670.3|14610.3|0
1646239200000|2022-03-02 16:40:00|14744.4|14684.4|14722.2|14662.2|14744.4|14684.4|14722.2|14662.2|0
1646239500000|2022-03-02 16:45:00|14722.3|14662.3|14751.8|14691.8|14751.8|14691.8|14687.7|14627.7|0
1646239800000|2022-03-02 16:50:00|14749.4|14689.4|14828.7|14768.7|14858.1|14798.1|14714.8|14654.8|0
1646240100000|2022-03-02 16:55:00|14843.4|14783.4|14870.6|14810.6|14924.4|14864.4|14816.2|14756.2|0
1646240400000|2022-03-02 17:00:00|14873|14813|14865.7|14805.7|14875.5|14815.5|14860.8|14800.8|0
1646240700000|2022-03-02 17:05:00|14873|14813|14873|14813|14873|14813|14848.6|14788.6|0
1646241000000|2022-03-02 17:10:00|14877.9|14817.9|14792|14732|14877.9|14817.9|14792|14732|0
1646241300000|2022-03-02 17:15:00|14789.5|14729.5|14799.3|14739.3|14801.8|14741.8|14769.8|14709.8|0
1646241600000|2022-03-02 17:20:00|14799.4|14739.4|14799.3|14739.3|14804.3|14744.3|14782.1|14722.1|0
1646241900000|2022-03-02 17:25:00|14784.4|14724.4|14789.6|14729.6|14819.1|14759.1|14784.4|14724.4|0
1646242200000|2022-03-02 17:30:00|14792|14732|14826.4|14766.4|14826.5|14766.5|14792|14732|0
1646242500000|2022-03-02 17:35:00|14841.1|14781.1|14826.4|14766.4|14846|14786|14772.2|14712.2|0
1646242800000|2022-03-02 17:40:00|14843.6|14783.6|14850.9|14790.9|14850.9|14790.9|14843.6|14783.6|0
1646243100000|2022-03-02 17:45:00|14841.1|14781.1|14833.7|14773.7|14843.5|14783.5|14831.3|14771.3|0
1646243400000|2022-03-02 17:50:00|14841.1|14781.1|14882.7|14822.7|14887.6|14827.6|14838.6|14778.6|0
1646243700000|2022-03-02 17:55:00|14892.5|14832.5|14892.5|14832.5|14892.5|14832.5|14872.9|14812.9|0
1646244000000|2022-03-02 18:00:00|14894.9|14834.9|14897.3|14837.3|14907.1|14847.1|14892.4|14832.4|0
1646244300000|2022-03-02 18:05:00|14899.8|14839.8|14899.8|14839.8|14921.8|14861.8|14894.9|14834.9|0
1646244600000|2022-03-02 18:10:00|14902.2|14842.2|14904.7|14844.7|14909.6|14849.6|14902.2|14842.2|0
1646244900000|2022-03-02 18:15:00|14904.6|14844.6|14877.7|14817.7|14914.4|14854.4|14872.8|14812.8|0
1646245200000|2022-03-02 18:20:00|14870.4|14810.4|14848.3|14788.3|14870.4|14810.4|14848.3|14788.3|0
1646245500000|2022-03-02 18:25:00|14845.9|14785.9|14858.1|14798.1|14858.1|14798.1|14811.5|14751.5|0
1646245800000|2022-03-02 18:30:00|14848.3|14788.3|14880.1|14820.1|14882.6|14822.6|14848.3|14788.3|0
1646246100000|2022-03-02 18:35:00|14877.7|14817.7|14865.4|14805.4|14877.7|14817.7|14865.4|14805.4|0
1646246400000|2022-03-02 18:40:00|14848.3|14788.3|14838.4|14778.4|14855.6|14795.6|14826.2|14766.2|0
1646246700000|2022-03-02 18:45:00|14840.9|14780.9|14821.3|14761.3|14848.2|14788.2|14779.1|14719.1|0
1646247000000|2022-03-02 18:50:00|14823.7|14763.7|14875.2|14815.2|14875.2|14815.2|14823.7|14763.7|0
1646247300000|2022-03-02 18:55:00|14870.3|14810.3|14904.5|14844.5|14904.5|14844.5|14860.5|14800.5|0
1646312400000|2022-03-03 13:00:00|14842.8|14802.8|14840.2|14780.2|14862.7|14820.7|14802.4|14760.3|50
1646312700000|2022-03-03 13:05:00|14825.3|14765.3|14824.9|14764.9|14825.3|14765.3|14820.3|14760.3|1
1646313000000|2022-03-03 13:10:00|14822.4|14762.4|14734.3|14674.3|14822.4|14762.4|14724.4|14664.4|27
1646313300000|2022-03-03 13:15:00|14734.2|14674.2|14729.3|14669.3|14734.2|14674.2|14696.8|14646.8|9
1646313600000|2022-03-03 13:20:00|14709.4|14649.4|14709.8|14649.8|14724.8|14664.8|14621.3|14571.8|419
1646313900000|2022-03-03 13:25:00|14714.7|14654.7|14782.2|14722.2|14794.8|14734.8|14709.7|14649.7|26
1646314500000|2022-03-03 13:35:00|14787.2|14727.2|14787.2|14727.2|14794.7|14734.7|14779.7|14719.7|5
1646314800000|2022-03-03 13:40:00|14784.7|14724.7|14779.6|14719.6|14794.7|14734.7|14724.7|14674.7|13
1646315100000|2022-03-03 13:45:00|14784.6|14724.6|14757.1|14697.1|14784.6|14724.6|14757.1|14697.1|1
1646315400000|2022-03-03 13:50:00|14757|14697|14729.6|14669.6|14757|14702.6|14726.5|14667.1|5
1646315700000|2022-03-03 13:55:00|14729.5|14669.5|14724.5|14664.5|14729.5|14669.5|14719.5|14659.5|3
1646316000000|2022-03-03 14:00:00|14727|14667|14764.5|14704.5|14769.5|14709.5|14727|14667|3
1646316300000|2022-03-03 14:05:00|14759.5|14699.5|14804.4|14764.4|14812|14764.4|14759.5|14699.5|10
1646316600000|2022-03-03 14:10:00|14811.9|14751.9|14769.4|14709.4|14811.9|14751.9|14749.3|14689.3|13
1646317200000|2022-03-03 14:20:00|14769.2|14709.2|14746.8|14686.8|14769.2|14709.2|14724.3|14666.8|46
1646317500000|2022-03-03 14:25:00|14764.3|14704.3|14771.8|14711.8|14771.8|14711.8|14761.8|14701.8|8
1646317800000|2022-03-03 14:30:00|14776.8|14716.8|14804.3|14744.3|14816.8|14756.8|14774.3|14714.3|3
1646318100000|2022-03-03 14:35:00|14794.3|14734.3|14789.2|14729.2|14794.3|14734.3|14789.2|14729.2|7
1646318400000|2022-03-03 14:40:00|14794.2|14734.2|14796.7|14736.7|14796.7|14736.7|14794.2|14734.2|0
1646318700000|2022-03-03 14:45:00|14801.7|14741.7|14804.1|14744.1|14804.1|14744.1|14799.2|14739.2|1
1646319000000|2022-03-03 14:50:00|14806.6|14746.6|14781.6|14721.6|14816.6|14772.1|14766.7|14716.7|24
1646319300000|2022-03-03 14:55:00|14784.1|14724.1|14761.6|14701.6|14784.1|14724.1|14724.1|14676.6|8
1646319600000|2022-03-03 15:00:00|14816.6|14756.6|14746.5|14686.5|14816.6|14764.1|14746.5|14686.5|27
1646319900000|2022-03-03 15:05:00|14746.6|14686.6|14746.5|14686.5|14769|14709|14744|14684|16
1646320200000|2022-03-03 15:10:00|14761|14737|14761.5|14701.5|14774|14737|14754|14694|8
1646320500000|2022-03-03 15:15:00|14754|14694|14723.9|14683.9|14773.9|14713.9|14721.4|14676.4|4
1646320800000|2022-03-03 15:20:00|14724|14684|14768.9|14728.9|14768.9|14728.9|14723.4|14684|3
1646321100000|2022-03-03 15:25:00|14786.4|14726.4|14761.3|14701.3|14803.9|14743.9|14761.3|14701.3|9
1646321400000|2022-03-03 15:30:00|14761.4|14701.4|14763.8|14723.8|14778.8|14723.8|14730.8|14683.8|5
1646321700000|2022-03-03 15:35:00|14761.3|14721.3|14753.8|14693.8|14761.3|14721.8|14718.3|14678.8|8
1646322000000|2022-03-03 15:40:00|14761.2|14701.2|14750.7|14726.7|14771.3|14726.7|14745.7|14701.2|426
1646322300000|2022-03-03 15:45:00|14761.2|14721.2|14761.2|14721.2|14761.2|14721.2|14761.2|14721.2|1
1646322600000|2022-03-03 15:50:00|14763.7|14723.7|14778.7|14718.7|14778.7|14726.2|14761.2|14713.7|427
1646322900000|2022-03-03 15:55:00|14778.6|14718.6|14761.1|14721.1|14778.6|14726.7|14745.6|14716.1|1
1646323200000|2022-03-03 16:00:00|14758.6|14718.6|14816.1|14776.1|14826.1|14794.1|14743.1|14718.6|33
1646323500000|2022-03-03 16:05:00|14818.6|14778.6|14831|14791|14831|14791|14805.5|14776.1|2
1646323800000|2022-03-03 16:10:00|14825.5|14801.5|14825.5|14801.5|14825.5|14801.5|14825.5|14801.5|1
1646324100000|2022-03-03 16:15:00|14825.4|14801.4|14793.5|14733.5|14831|14801.4|14793.5|14733.5|10
1646324400000|2022-03-03 16:20:00|14793.4|14733.4|14790.9|14730.9|14793.5|14733.5|14788.4|14728.4|1
1646324700000|2022-03-03 16:25:00|14783.4|14723.4|14790.9|14730.9|14793.4|14733.4|14783.4|14723.4|0
1646325000000|2022-03-03 16:30:00|14798.3|14738.3|14808.4|14748.4|14808.4|14748.4|14798.3|14738.3|0
1646325300000|2022-03-03 16:35:00|14808.3|14748.3|14765.3|14741.3|14808.3|14748.3|14765.3|14733.3|1
1646325600000|2022-03-03 16:40:00|14765.4|14741.4|14808.3|14748.3|14808.3|14748.3|14765.4|14738.3|7
1646325900000|2022-03-03 16:45:00|14783.3|14743.3|14783.2|14743.2|14808.3|14748.3|14783.2|14743.2|4
1646326200000|2022-03-03 16:50:00|14780.7|14740.7|14782.7|14758.7|14785.7|14758.7|14770.2|14740.7|2
1646326500000|2022-03-03 16:55:00|14782.8|14758.8|14820.7|14760.7|14823.2|14786.2|14782.8|14750.7|13
1646326800000|2022-03-03 17:00:00|14815.7|14755.7|14818.2|14758.2|14825.7|14765.7|14815.6|14755.6|0
1646327100000|2022-03-03 17:05:00|14818.1|14758.1|14805.6|14745.6|14828.1|14768.1|14803.1|14745.6|1
1646327400000|2022-03-03 17:10:00|14798.1|14758.1|14808.1|14748.1|14810.6|14776.1|14798.1|14748.1|2
1646327700000|2022-03-03 17:15:00|14808|14748|14798|14758|14808|14760.5|14798|14745.5|1
1646328000000|2022-03-03 17:20:00|14800.5|14760.5|14790|14766|14813|14771|14790|14745.5|1048
1646328300000|2022-03-03 17:25:00|14795|14771|14794.9|14770.9|14813|14771|14789.9|14742.9|2626
1646328600000|2022-03-03 17:30:00|14797.4|14773.4|14802.4|14778.4|14820.4|14783.4|14794.9|14755.4|539
1646328900000|2022-03-03 17:35:00|14825.4|14785.4|14814.9|14790.9|14830.4|14790.9|14814.9|14767.9|5
1646329200000|2022-03-03 17:40:00|14817.4|14793.4|14842.3|14818.3|14860.3|14818.3|14817.4|14793.4|1096
1646329500000|2022-03-03 17:45:00|14844.8|14820.8|14855.3|14795.3|14860.3|14825.8|14839.8|14795.3|9
1646329800000|2022-03-03 17:50:00|14852.8|14792.8|14855.3|14795.3|14855.3|14795.3|14852.8|14792.8|4
1646330100000|2022-03-03 17:55:00|14855.2|14795.2|14850.2|14810.2|14855.2|14810.2|14850.2|14790.2|0
1646330400000|2022-03-03 18:00:00|14844.7|14820.7|14872.7|14832.7|14872.7|14833.2|14844.7|14817.7|17
1646330700000|2022-03-03 18:05:00|14875.2|14835.2|14890.1|14850.1|14895.2|14855.2|14872.7|14825.2|590
1646331000000|2022-03-03 18:10:00|14879.6|14855.6|14997.6|14957.6|15007.6|14957.6|14879.6|14827.6|3973
1646331300000|2022-03-03 18:15:00|14995.1|14955.1|15010.1|14970.1|15075.1|15015.1|14992.1|14950.1|98
1646331600000|2022-03-03 18:20:00|15007.6|14967.6|15022.5|14962.5|15097.5|15037.5|15007.1|14960|2388
1646331900000|2022-03-03 18:25:00|15007.5|14967.5|14905|14845|15007.5|14970.5|14905|14845|1757
1646332200000|2022-03-03 18:30:00|14912.5|14852.5|14935|14875|14957.5|14915|14877.6|14817.6|8
1646332500000|2022-03-03 18:35:00|14934.9|14874.9|14897.4|14837.4|14947.4|14887.4|14897.4|14837.4|4
1646332800000|2022-03-03 18:40:00|14894.9|14834.9|14837.4|14777.4|14894.9|14834.9|14829.9|14769.9|3
1646333100000|2022-03-03 18:45:00|14839.9|14779.9|14859.8|14799.8|14877.4|14817.4|14834.9|14774.9|3
1646333400000|2022-03-03 18:50:00|14859.9|14799.9|14847.3|14787.3|14884.8|14824.8|14834.8|14774.8|4
1646333700000|2022-03-03 18:55:00|14844.8|14784.8|14917.3|14857.3|14917.3|14857.3|14837.3|14777.3|9
1646398800000|2022-03-04 13:00:00|14878.6|14818.6|14803.5|14743.5|14878.6|14818.6|14748|14716.1|10
1646399100000|2022-03-04 13:05:00|14803.4|14743.4|14803.5|14743.5|14803.5|14743.5|14803.4|14743.4|2
1646399400000|2022-03-04 13:10:00|||||||||5
1646399700000|2022-03-04 13:15:00|14803.4|14743.4|14795.9|14735.9|14803.5|14743.5|14795.9|14735.9|12
1646400000000|2022-03-04 13:20:00|14803.5|14743.5|14803.4|14743.4|14803.5|14743.5|14803.4|14743.4|5
1646400300000|2022-03-04 13:25:00|14800.9|14740.9|14805.7|14745.7|14805.9|14745.9|14800.9|14740.9|0
1646400600000|2022-03-04 13:30:00|14808.2|14748.2|14875.3|14815.3|14880.1|14840.1|14803.2|14748.2|23
1646400900000|2022-03-04 13:35:00|14875.4|14815.4|14897.8|14837.8|14897.8|14840.3|14875.4|14815.4|1
1646401200000|2022-03-04 13:40:00|14897.7|14837.7|14885.3|14825.3|14897.7|14837.7|14885.3|14825.3|8
1646401500000|2022-03-04 13:45:00|14887.8|14827.8|14890.3|14830.3|14892.8|14832.8|14887.8|14827.8|2
1646401800000|2022-03-04 13:50:00|14892.7|14832.7|14890.3|14830.3|14917.8|14888.3|14872.9|14827.8|12
1646402100000|2022-03-04 13:55:00|14890.4|14830.4|14870.5|14810.5|14895.4|14835.4|14849.9|14795.6|3
1646402400000|2022-03-04 14:00:00|14868|14808|14863|14803|14900.3|14846|14863|14803|8
1646402700000|2022-03-04 14:05:00|14867.9|14807.9|14877.9|14817.9|14880.4|14820.4|14855.5|14795.5|8
1646403300000|2022-03-04 14:15:00|14832.5|14808.5|14865.4|14805.4|14870.4|14810.4|14832.5|14805.4|7
1646403600000|2022-03-04 14:20:00|14860.4|14800.4|14823.1|14763.1|14860.4|14800.4|14823.1|14763.1|9
1646403900000|2022-03-04 14:25:00|14823|14763|14872.8|14812.8|14872.8|14812.8|14823|14763|7
1646404200000|2022-03-04 14:30:00|14877.8|14817.8|14857.8|14797.8|14877.8|14817.8|14857.8|14797.8|11
1646404500000|2022-03-04 14:35:00|14852.9|14792.9|14857.8|14797.8|14857.8|14797.8|14852.9|14792.9|0
1646404800000|2022-03-04 14:40:00|14865.3|14805.3|14870.3|14810.3|14870.3|14810.3|14862.8|14802.8|1
1646405100000|2022-03-04 14:45:00|14872.8|14812.8|14870.3|14810.3|14872.8|14812.8|14867.8|14807.8|0
1646405400000|2022-03-04 14:50:00|14867.8|14807.8|14867.8|14807.8|14872.8|14812.8|14865.3|14805.3|1
1646405700000|2022-03-04 14:55:00|14852.9|14812.9|14855.3|14815.3|14875.2|14845.7|14844.9|14805.3|5
1646406000000|2022-03-04 15:00:00|14875.2|14815.2|14877.7|14817.7|14877.7|14817.7|14872.8|14812.8|1
1646406300000|2022-03-04 15:05:00|14880.2|14820.2|14897.6|14837.6|14902.6|14842.6|14880.2|14820.2|2
1646406600000|2022-03-04 15:10:00|||||||||1
1646406900000|2022-03-04 15:15:00|14900.1|14840.1|14910|14850|14910|14850|14900.1|14840.1|1
1646407200000|2022-03-04 15:20:00|14907.6|14847.6|14860.3|14820.3|14910.1|14865.7|14860.3|14812.7|8
1646407500000|2022-03-04 15:25:00|14860.2|14820.2|14855.4|14795.4|14860.3|14835.7|14852.3|14795.4|5
1646407800000|2022-03-04 15:30:00|14830|14806|14840.5|14800.5|14840.5|14806|14830|14800.5|1
1646408100000|2022-03-04 15:35:00|14830|14806|14839.9|14815.9|14840.5|14815.9|14830|14800.4|1
1646408400000|2022-03-04 15:40:00|14842.4|14818.4|14899.5|14875.5|14912.5|14875.5|14839.9|14815.9|10
1646408700000|2022-03-04 15:45:00|14905|14845|14905|14845|14905|14845|14905|14845|4
1646409000000|2022-03-04 15:50:00|14897.5|14857.5|14882.7|14822.7|14907.5|14857.5|14872.8|14812.8|13
1646409300000|2022-03-04 15:55:00|14882.6|14822.6|14882.6|14822.6|14885.1|14825.1|14877.7|14817.7|1
1646409600000|2022-03-04 16:00:00|14882.7|14822.7|14855.4|14815.4|14885.2|14825.2|14852.9|14797.9|3
1646409900000|2022-03-04 16:05:00|14849.8|14825.8|14852.9|14812.9|14860.4|14830.8|14849.8|14797.9|4
1646410200000|2022-03-04 16:10:00|14855.3|14815.3|14849.8|14825.8|14855.3|14825.8|14849.8|14815.3|1
1646410500000|2022-03-04 16:15:00|14854.7|14830.7|14849.8|14825.8|14860.4|14830.7|14849.8|14797.9|2
1646410800000|2022-03-04 16:20:00|14854.7|14830.7|14890.1|14830.1|14892.6|14832.6|14854.7|14830.1|2
1646411100000|2022-03-04 16:25:00|14879.5|14855.5|14862.2|14838.2|14879.6|14855.6|14862.2|14805.3|5
1646411400000|2022-03-04 16:30:00|14864.7|14840.7|14872.7|14812.7|14900|14840.7|14864.7|14812.7|8
1646411700000|2022-03-04 16:35:00|14890|14830|14890|14830|14890.1|14830.1|14890|14830|0
1646412000000|2022-03-04 16:40:00|14882.5|14842.5|14882.5|14842.5|14882.5|14842.5|14882.5|14842.5|2
1646412300000|2022-03-04 16:45:00|14881.9|14857.9|14842.7|14802.7|14882.6|14857.9|14842.7|14795.2|8
1646412600000|2022-03-04 16:50:00|14845.2|14785.2|14782.7|14742.7|14850.2|14797.7|14779.7|14742.7|9
1646412900000|2022-03-04 16:55:00|14780.2|14722.7|14802.6|14742.6|14802.6|14742.6|14759.6|14720.2|6
1646413200000|2022-03-04 17:00:00|14802.8|14742.8|14867.6|14807.6|14867.6|14812.6|14802.8|14742.8|9
1646413500000|2022-03-04 17:05:00|14870.1|14810.1|14859.6|14835.6|14882.5|14838.1|14859.5|14810.1|4
1646413800000|2022-03-04 17:10:00|14859.5|14835.5|14845.1|14805.1|14879.9|14840.5|14842.5|14782.5|11
1646414100000|2022-03-04 17:15:00|14842|14818|14884.9|14824.9|14884.9|14832.4|14842|14817.4|1
1646414400000|2022-03-04 17:20:00|14872.4|14832.4|14902.1|14862.1|14909.6|14862.1|14872.4|14824.9|12
1646414700000|2022-03-04 17:25:00|14862.7|14802.7|14894.7|14834.7|14897.2|14837.2|14862.3|14802.3|14
1646415000000|2022-03-04 17:30:00|14884.2|14860.2|14872.2|14812.2|14884.2|14860.2|14872.2|14812.2|5
1646415300000|2022-03-04 17:35:00|14889.5|14829.5|14889.7|14829.7|14889.7|14842.2|14882.2|14829.5|1
1646415600000|2022-03-04 17:40:00|14879.1|14855.1|14872.2|14812.2|14879.2|14855.2|14872.2|14812.2|6
1646415900000|2022-03-04 17:45:00|14882.1|14822.1|14882.2|14822.2|14882.2|14822.2|14882.1|14822.1|0
1646416200000|2022-03-04 17:50:00|14884.5|14844.5|14877.2|14817.2|14884.7|14860.2|14877.2|14817.2|6
1646416500000|2022-03-04 17:55:00|14877.3|14817.3|14862.4|14822.4|14879.7|14845.3|14862.4|14814.8|2
1646416800000|2022-03-04 18:00:00|14849.4|14825.4|14801.8|14777.8|14849.4|14825.4|14772.5|14725|23
1646417100000|2022-03-04 18:05:00|14809.2|14785.2|14802.5|14762.5|14814.8|14790.4|14802.5|14745|6
1646417400000|2022-03-04 18:10:00|14805|14765|14797.5|14757.5|14812.4|14780.4|14797.4|14747.3|7
1646417700000|2022-03-04 18:15:00|14797.4|14757.4|14804.9|14764.9|14804.9|14780.3|14797.4|14757.4|4
1646418000000|2022-03-04 18:20:00|14802.4|14762.4|14799.9|14759.9|14805|14780.5|14797.4|14757.4|7
1646418300000|2022-03-04 18:25:00|14795|14755|14809.8|14749.8|14810.4|14780.8|14785|14745.4|45
1646418600000|2022-03-04 18:30:00|14802.3|14762.3|14794.3|14770.3|14809.8|14777.8|14789.3|14747.3|1
1646418900000|2022-03-04 18:35:00|14792.5|14752.5|14792.3|14752.3|14792.5|14752.5|14792.3|14752.3|3
1646419200000|2022-03-04 18:40:00|14809.7|14749.7|14747.4|14687.4|14832.1|14800.1|14732.4|14672.4|32
1646419500000|2022-03-04 18:45:00|14752.2|14712.2|14734.9|14674.9|14754.9|14714.9|14734.9|14674.9|6
1646419800000|2022-03-04 18:50:00|14737.4|14677.4|14732|14672|14737.4|14697|14732|14672|2
1646420100000|2022-03-04 18:55:00|14727|14667|14382.4|14342.4|14727|14667|14365|14323|43
1646658000000|2022-03-07 13:00:00|14679.5|14619.5|14596.3|14536.3|14679.5|14619.5|14596.3|14536.3|9
1646658300000|2022-03-07 13:05:00|14581.4|14521.4|14567|14507|14581.4|14521.4|14535.3|14475.3|5
1646658600000|2022-03-07 13:10:00|14557.6|14497.6|14626.4|14566.4|14628.7|14568.7|14544.7|14484.7|5
1646658900000|2022-03-07 13:15:00|14626|14566|14641.4|14581.4|14646.2|14586.2|14612.3|14552.3|6
1646659200000|2022-03-07 13:20:00|14643.7|14583.7|14585.5|14525.5|14646.1|14586.1|14585.5|14525.5|25
1646659500000|2022-03-07 13:25:00|14585.7|14525.7|14423.8|14363.8|14585.7|14533.7|14385.6|14345.6|35
1646659800000|2022-03-07 13:30:00|14416.8|14356.8|13888|13828|14416.8|14356.8|13849.9|13819.8|245
1646660100000|2022-03-07 13:35:00|13887.7|13827.7|13973.3|13913.3|14006.6|13946.6|13887.7|13827.7|9
1646660400000|2022-03-07 13:40:00|13978|13918|14006.2|13946.2|14015.7|13955.7|13973.3|13913.3|4
1646660700000|2022-03-07 13:45:00|14006.1|13946.1|13937.5|13877.5|14053.1|13993.1|13934.7|13875.3|39
1646661000000|2022-03-07 13:50:00|13932.2|13892.2|13905.9|13845.9|13934.5|13909.6|13905.9|13845.9|11
1646661300000|2022-03-07 13:55:00|13898.8|13838.8|13871.7|13811.7|13898.8|13838.8|13871.7|13811.7|14
1646661600000|2022-03-07 14:00:00|13805.1|13781.1|13864.9|13804.9|13893.6|13833.6|13805.1|13781.1|37
1646661900000|2022-03-07 14:05:00|13865.3|13805.3|13869.6|13809.6|13869.6|13809.6|13864.9|13804.9|0
1646662200000|2022-03-07 14:10:00|13871.7|13811.7|13852.9|13792.9|13871.7|13817.9|13823.1|13788.2|19
1646662500000|2022-03-07 14:15:00|13856|13796|13816.7|13792.7|13856|13796|13816.7|13792.7|3
1646662800000|2022-03-07 14:20:00|13848.2|13808.2|13848.2|13808.2|13848.2|13808.2|13848.2|13808.2|13
1646744400000|2022-03-08 13:00:00|13746.9|13722.9|13929.7|13869.7|13934.9|13874.9|13649.7|13624.8|120
1646744700000|2022-03-08 13:05:00|13932.4|13872.4|13980.3|13920.3|13980.3|13920.3|13930.5|13872.4|14
1646745000000|2022-03-08 13:10:00|13980.5|13920.5|14010.1|13950.1|14010.1|13950.1|13933.8|13908|72
1646745300000|2022-03-08 13:15:00|14011.2|13951.2|13867.2|13807.2|14021.2|13961.2|13867.2|13807.2|9
1646745600000|2022-03-08 13:20:00|13869.5|13809.5|13895.3|13835.3|13925.3|13865.3|13867.6|13807.6|6
1646745900000|2022-03-08 13:25:00|13893|13833|13904.5|13844.5|13904.5|13844.5|13893|13833|4
1646746200000|2022-03-08 13:30:00|13909.5|13849.5|13925.3|13865.3|13925.3|13865.3|13903|13843|5
1646746500000|2022-03-08 13:35:00|13925.8|13865.8|14166.1|14106.1|14166.1|14106.1|13925.8|13865.8|38
1646746800000|2022-03-08 13:40:00|14166|14106|14056.8|13996.8|14166|14106|14041.4|13981.4|9
1646747100000|2022-03-08 13:45:00|14059.1|13999.1|14136.8|14076.8|14136.8|14076.8|14056.8|13996.8|9
1646747400000|2022-03-08 13:50:00|14141.8|14081.8|14139.9|14079.9|14146.8|14086.8|14137.6|14077.6|4
1646747700000|2022-03-08 13:55:00|14137.6|14077.6|14092|14032|14174.3|14126.6|14092|14032|10
1646748000000|2022-03-08 14:00:00|14080.4|14020.4|14009.7|13949.7|14084.5|14024.5|13953.6|13918.9|14
1646748300000|2022-03-08 14:05:00|14009.6|13949.6|13972.3|13912.3|14024.1|13964.1|13972.3|13912.3|8
1646748600000|2022-03-08 14:10:00|13972.5|13912.5|13938.3|13878.3|13979.4|13919.4|13930.8|13870.8|10
1646748900000|2022-03-08 14:15:00|13936|13876|13937.7|13877.7|14042.5|13982.5|13933.5|13873.5|43
1646749200000|2022-03-08 14:20:00|13940|13880|13830|13770|13940|13880|13807.9|13747.9|13
1646749500000|2022-03-08 14:25:00|13830.2|13770.2|13821.7|13761.7|13834.8|13774.8|13804.8|13744.8|10
1646749800000|2022-03-08 14:30:00|13827.9|13767.9|13820.6|13760.6|13857.9|13797.9|13820.4|13760.4|7
1646750100000|2022-03-08 14:35:00|13820.8|13760.8|13855.8|13795.8|13855.8|13795.8|13820.8|13760.8|6
1646750400000|2022-03-08 14:40:00|13875.8|13815.8|13883.5|13823.5|13900.8|13870.9|13856.2|13796.2|8
1646750700000|2022-03-08 14:45:00|13897.3|13837.3|13900.2|13840.2|13914.2|13854.2|13891.2|13831.2|5
1646751000000|2022-03-08 14:50:00|13872.7|13812.7|13801.4|13741.4|13882.9|13822.9|13801.4|13741.4|23
1646751300000|2022-03-08 14:55:00|13801.2|13741.2|13805.6|13745.6|13817.9|13777.9|13783.5|13723.5|7
1646751600000|2022-03-08 15:00:00|13803.3|13743.3|13803.1|13743.1|13803.3|13743.3|13800.6|13740.6|7
1646751900000|2022-03-08 15:05:00|13800.6|13740.6|13800.6|13740.6|13800.6|13740.6|13800.6|13740.6|0
1646752200000|2022-03-08 15:10:00|13802.9|13742.9|13803.3|13743.3|13825.8|13765.8|13802.9|13742.9|3
1646752500000|2022-03-08 15:15:00|13803.5|13743.5|13805.8|13765.8|13813.7|13784|13803|13743.5|27
1646752800000|2022-03-08 15:20:00|13806|13766|13841.6|13781.6|13858.1|13798.1|13803.5|13751|18
1646753100000|2022-03-08 15:25:00|13836.9|13776.9|13844.6|13784.6|13913.1|13867.7|13831.7|13771.7|16
1646753400000|2022-03-08 15:30:00|13843.3|13783.3|13857.1|13797.1|13864|13804|13821.9|13761.9|8
1646753700000|2022-03-08 15:35:00|13859.4|13799.4|13852.5|13792.5|13859.4|13799.4|13852.5|13792.5|0
1646754000000|2022-03-08 15:40:00|13852.3|13792.3|13896|13836|13898.3|13838.3|13843.3|13785.2|6
1646754300000|2022-03-08 15:45:00|13900.6|13840.6|13944.4|13884.4|13946.5|13886.5|13900.6|13840.6|10
1646754600000|2022-03-08 15:50:00|13942.1|13882.1|13955.2|13895.2|13955.2|13895.2|13927.7|13868.1|4
1646754900000|2022-03-08 15:55:00|13952.9|13892.9|13955|13895|13969.8|13936.4|13932.9|13878.3|17
1646755200000|2022-03-08 16:00:00|13942.5|13882.5|13859.4|13799.4|13945|13885|13852.5|13792.5|12
1646755500000|2022-03-08 16:05:00|13860|13800|13791.8|13767.8|13860|13800|13791.8|13748.9|13
1646755800000|2022-03-08 16:10:00|13792|13768|13811.2|13751.2|13821|13777.9|13778.2|13748.5|16
1646756100000|2022-03-08 16:15:00|13813.5|13753.5|13791.2|13751.2|13826.5|13766.5|13791.2|13746.2|13
1646756400000|2022-03-08 16:20:00|13788.9|13748.9|13770.6|13710.6|13788.9|13754.4|13768.3|13708.3|22
1646756700000|2022-03-08 16:25:00|13770.4|13710.4|13731.2|13691.2|13775.2|13715.2|13731.2|13691.2|19
1646757000000|2022-03-08 16:30:00|13727.4|13667.4|13669.5|13645.5|13728.5|13668.5|13669.5|13645.5|25
1646757300000|2022-03-08 16:35:00|13675.2|13635.2|13667.9|13627.9|13675.6|13635.6|13655.1|13627.9|25
1646757600000|2022-03-08 16:40:00|13675.6|13615.6|13675.6|13615.6|13675.6|13627.9|13667.9|13615.6|4
1646757900000|2022-03-08 16:45:00|13643.8|13619.8|13687.2|13627.2|13729.8|13669.8|13643.8|13619.8|19
1646758200000|2022-03-08 16:50:00|13691.8|13631.8|13677.2|13617.2|13753.5|13693.5|13646.9|13617.2|15
1646758500000|2022-03-08 16:55:00|13644.2|13620.2|13610.1|13570.1|13644.2|13620.2|13610.1|13558|26
1646758800000|2022-03-08 17:00:00|13612.4|13572.4|13597.3|13573.3|13612.4|13573.3|13597.3|13567.8|5
1646759100000|2022-03-08 17:05:00|13603|13563|13603|13563|13603|13568.7|13590|13563|6
1646759400000|2022-03-08 17:10:00|13629.3|13569.3|13669.7|13609.7|13682.2|13622.2|13619.9|13567|13
1646759700000|2022-03-08 17:15:00|13662.2|13602.2|13664.7|13604.7|13667.2|13607.2|13657.2|13597.2|14
1646760000000|2022-03-08 17:20:00|13667|13607|13657.4|13597.4|13667.2|13607.2|13657.4|13597.4|15
1646760300000|2022-03-08 17:25:00|13657.2|13597.2|13667.2|13607.2|13677.4|13617.4|13621.9|13592.2|29
1646760600000|2022-03-08 17:30:00|13664.9|13604.9|13598.2|13558.2|13664.9|13604.9|13598.2|13553|31
1646760900000|2022-03-08 17:35:00|13645.1|13585.1|13645.1|13585.1|13645.1|13585.1|13640.3|13580.3|7
1646761200000|2022-03-08 17:40:00|13638.2|13578.2|13615.9|13555.9|13638.2|13578.2|13615.9|13555.9|11
1646761500000|2022-03-08 17:45:00|13613.6|13553.6|13610.9|13550.9|13613.6|13553.6|13610.9|13550.9|14
1646761800000|2022-03-08 17:50:00|13613|13553|13613|13553|13613|13553|13613|13553|3
1646762100000|2022-03-08 17:55:00|13596.1|13556.1|13625.2|13565.2|13641.7|13581.7|13593|13553|7
1646762400000|2022-03-08 18:00:00|||||||||1
1646762700000|2022-03-08 18:05:00|13629.8|13569.8|13629.8|13569.8|13629.8|13569.8|13629.8|13569.8|1
1646763000000|2022-03-08 18:10:00|13632.1|13572.1|13629|13589|13636.7|13589|13629|13572.1|1
1646763300000|2022-03-08 18:15:00|13632.4|13592.4|13711.8|13687.8|13739.8|13687.8|13632.4|13592.4|18
1646763600000|2022-03-08 18:20:00|13745.9|13685.9|13947.9|13907.9|13957.3|13924.7|13738.7|13685.9|66
1646763900000|2022-03-08 18:25:00|13923.8|13899.8|14176.2|14116.2|14210.3|14186.3|13908.7|13868.7|309
1646764200000|2022-03-08 18:30:00|14180.8|14120.8|14036.6|13996.6|14191.4|14161.3|14023.6|13984.1|40
1646764500000|2022-03-08 18:35:00|14038.9|13998.9|13996.6|13936.6|14043.9|14009.2|13996.6|13936.6|5
1646764800000|2022-03-08 18:40:00|13992|13932|13989.1|13929.1|14001.6|13941.6|13989.1|13929.1|2
1646765100000|2022-03-08 18:45:00|13994.1|13934.1|13991.6|13951.6|13996.1|13972.1|13976.6|13916.6|19
1646765400000|2022-03-08 18:50:00|13995.1|13971.1|13996.6|13936.6|13999.3|13971.1|13969.1|13912.6|14
1646765700000|2022-03-08 18:55:00|13985.1|13925.1|13961.8|13901.8|13991.6|13931.6|13961.8|13901.8|9
1646830800000|2022-03-09 13:00:00|14087.4|14027.4|14043.3|13983.3|14094.9|14034.9|14043.3|13983.3|8
1646831100000|2022-03-09 13:05:00|14043.1|13983.1|14042.6|13982.6|14049.2|14009.2|14024.9|13964.9|13
1646831400000|2022-03-09 13:10:00|14044.9|13984.9|14041|13981|14044.9|13984.9|14041|13981|0
1646831700000|2022-03-09 13:15:00|14038.7|13978.7|14043.2|13983.2|14043.2|13983.2|14036.4|13976.4|0
1646832000000|2022-03-09 13:20:00|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|14043.9|13983.9|0
1646832300000|2022-03-09 13:25:00|14064.4|14004.4|14043.9|13983.9|14064.4|14004.4|14043.9|13983.9|2
1646832600000|2022-03-09 13:30:00|14028.7|13968.7|14007.4|13967.4|14028.7|13969.6|14007.4|13961.7|5
1646832900000|2022-03-09 13:35:00|13997.1|13973.1|13997.1|13973.1|14007.4|13973.1|13997.1|13967.4|0
1646833200000|2022-03-09 13:40:00|14007.6|13947.6|14000.1|13960.1|14007.6|13960.1|14000.1|13947.6|3
1646833500000|2022-03-09 13:45:00|14002.6|13962.6|13997.9|13957.9|14002.6|13962.6|13997.9|13957.9|0
1646833800000|2022-03-09 13:50:00|13987.6|13963.6|14017.2|13957.2|14017.2|13963.6|13987.6|13957.2|8
1646834100000|2022-03-09 13:55:00|14012.9|13952.9|13968.5|13944.5|14012.9|13958.1|13968.5|13944.5|11
1646834400000|2022-03-09 14:00:00|13974.3|13934.3|13937.6|13913.6|13974.3|13934.3|13937.6|13913.6|8
1646834700000|2022-03-09 14:05:00|13983.1|13923.1|13982.4|13922.4|13983.1|13923.1|13982.4|13922.4|6
1646835000000|2022-03-09 14:10:00|13980.1|13920.1|13962.9|13902.9|13980.1|13920.1|13922.4|13898.4|5
1646835300000|2022-03-09 14:15:00|13977.4|13917.4|13981.9|13921.9|13981.9|13921.9|13977.4|13917.4|8
1646835600000|2022-03-09 14:20:00|13979.7|13919.7|14002.4|13942.4|14002.4|13942.4|13977.6|13917.6|1
1646835900000|2022-03-09 14:25:00|13963.1|13903.1|13953.6|13893.6|13963.6|13903.6|13953.6|13893.6|3
1646836200000|2022-03-09 14:30:00|13941.1|13901.1|13969.5|13909.5|13969.5|13909.5|13920.6|13896.6|11
1646836500000|2022-03-09 14:35:00|||||||||2
1646836800000|2022-03-09 14:40:00|13971.8|13911.8|13942|13902|13976.1|13925.9|13942|13894.5|7
1646837100000|2022-03-09 14:45:00|||||||||1
1646837400000|2022-03-09 14:50:00|13939.5|13899.5|13929|13905|13939.5|13905|13927|13899.5|1
1646837700000|2022-03-09 14:55:00|13962.9|13902.9|13965.4|13905.4|13965.4|13905.4|13962.9|13902.9|6
1646838000000|2022-03-09 15:00:00|13920.2|13896.2|13926.6|13866.6|13947.3|13896.2|13896.1|13866.6|19
1646838300000|2022-03-09 15:05:00|13924.3|13864.3|13924.1|13864.1|13924.3|13864.3|13924.1|13864.1|0
1646838600000|2022-03-09 15:10:00|13923.8|13863.8|13925.9|13865.9|13928.4|13874.6|13890.8|13863.8|6
1646838900000|2022-03-09 15:15:00|13910.9|13870.9|13910.2|13870.2|13912.7|13874.1|13895.4|13868.6|2
1646839200000|2022-03-09 15:20:00|13912.7|13872.7|13925.9|13865.9|13935.9|13875.9|13910.2|13865.9|6
1646839500000|2022-03-09 15:25:00|13925.7|13865.7|13925.9|13865.9|13928.4|13896.2|13917.7|13865.7|2
1646839800000|2022-03-09 15:30:00|13923.6|13863.6|13910.4|13886.4|13923.6|13886.4|13892.9|13863.4|4
1646840100000|2022-03-09 15:35:00|13912.9|13888.9|13940.9|13900.9|13945.9|13903.4|13910.4|13883.4|6
1646840400000|2022-03-09 15:40:00|13938.4|13898.4|13940.9|13880.9|13940.9|13898.4|13938.4|13880.7|1
1646840700000|2022-03-09 15:45:00|13943.4|13883.4|13935.4|13911.4|13943.4|13911.4|13935.4|13883.4|0
1646841000000|2022-03-09 15:50:00|13934.5|13910.5|13936.4|13876.4|13955.9|13923.2|13934.5|13876.4|21
1646841300000|2022-03-09 15:55:00|13934.1|13874.1|13916.4|13876.4|13934.1|13876.4|13916.4|13868.9|1
1646841600000|2022-03-09 16:00:00|13923.9|13863.9|13924.1|13864.1|13924.1|13864.1|13923.9|13863.9|4
1646841900000|2022-03-09 16:05:00|13899.3|13875.3|13935.9|13875.9|13935.9|13875.9|13899.3|13874|7
1646842200000|2022-03-09 16:10:00|13938.2|13878.2|13938.7|13878.7|13938.7|13878.7|13936.4|13876.4|0
1646842800000|2022-03-09 16:20:00|13936.2|13876.2|13945.8|13885.8|14029.4|13969.4|13933.4|13873.4|31
1646843100000|2022-03-09 16:25:00|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|13948.1|13888.1|1
1646843400000|2022-03-09 16:30:00|13933.6|13893.6|13933.6|13893.6|13933.6|13893.6|13933.6|13893.6|0
1646843700000|2022-03-09 16:35:00|13918.8|13894.8|13934.9|13910.9|13948.1|13915.4|13918.8|13888.1|8
1646844000000|2022-03-09 16:40:00|13932.8|13908.8|13931.3|13891.3|13934|13908.8|13931.3|13891.3|3
1646844300000|2022-03-09 16:45:00|13921.3|13897.3|13915.5|13875.5|13927.7|13897.3|13913.2|13867.7|2
1646844600000|2022-03-09 16:50:00|13923.2|13863.2|13898.2|13874.2|13923.2|13874.2|13895.7|13863.2|2
1646844900000|2022-03-09 16:55:00|13923|13863|13925.8|13901.8|13928.3|13904.3|13895.7|13863|10
1646845200000|2022-03-09 17:00:00|13965.5|13905.5|14011.8|13951.8|14012|13952|13965.5|13905.5|10
1646845500000|2022-03-09 17:05:00|13983|13943|13983|13943|13983|13943|13983|13943|3
1646845800000|2022-03-09 17:10:00|14014.3|13954.3|14003|13943|14014.3|13954.3|14003|13943|4
1646846100000|2022-03-09 17:15:00|13990.7|13950.7|13983|13923|13990.7|13950.7|13959.4|13914.2|5
1646846400000|2022-03-09 17:20:00|13994.3|13934.3|13995.5|13935.5|13997.8|13937.8|13994.3|13934.3|0
1646846700000|2022-03-09 17:25:00|13998|13938|14016.6|13956.6|14017.3|13957.3|13970|13933|11
1646847000000|2022-03-09 17:30:00|14023.3|13963.3|14021.8|13961.8|14030.8|13970.8|14015|13955|5
1646847300000|2022-03-09 17:35:00|||||||||2
1646847600000|2022-03-09 17:40:00|14024.1|13964.1|13975.5|13935.5|14024.6|13978|13975.5|13928.2|6
1646847900000|2022-03-09 17:45:00|13973.2|13933.2|13998.6|13938.6|14000.9|13943|13967|13932.8|5
1646848200000|2022-03-09 17:50:00|14000|13940|13999.8|13939.8|14000|13940|13999.8|13939.8|0
1646848500000|2022-03-09 17:55:00|13997.3|13937.3|14015.9|13955.9|14015.9|13955.9|13959.5|13927.3|1
1646848800000|2022-03-09 18:00:00|14018.1|13958.1|14018.4|13958.4|14018.4|13958.4|14018.1|13958.1|4
1646849100000|2022-03-09 18:05:00|13999.8|13939.8|13997.3|13937.3|13999.8|13939.8|13997.3|13937.3|1
1646849400000|2022-03-09 18:10:00|13998.6|13958.6|13997.3|13937.3|14002.3|13962.3|13997.3|13937.3|2
1646850000000|2022-03-09 18:20:00|13997.6|13937.6|14004.8|13944.8|14004.8|13944.8|13997.3|13937.3|3
1646850300000|2022-03-09 18:25:00|14001.6|13961.6|13856.7|13796.7|14009.8|13962.3|13776.7|13749.2|147
1646850600000|2022-03-09 18:30:00|13859.2|13799.2|13832.7|13772.7|13873.8|13821|13822.5|13762.5|4
1646850900000|2022-03-09 18:35:00|13846.3|13786.3|13832.5|13772.5|13853.5|13796.5|13820.5|13772.5|11
1646851200000|2022-03-09 18:40:00|13832.2|13772.2|13833.8|13773.8|13835.8|13775.8|13831.3|13771.3|1
1646851500000|2022-03-09 18:45:00|13833.5|13773.5|13818.5|13758.5|13833.5|13773.5|13782.8|13743.5|21
1646851800000|2022-03-09 18:50:00|13832.1|13772.1|13814|13754|13837.6|13777.6|13796.5|13736.5|11
1646852100000|2022-03-09 18:55:00|13816.3|13756.3|13815.8|13755.8|13816.5|13756.5|13771.2|13736.5|10
1646917200000|2022-03-10 13:00:00|13834.1|13774.1|13929.6|13869.6|13943|13883|13789.6|13748.8|23
1646917500000|2022-03-10 13:05:00|13930.2|13870.2|13921.6|13861.6|13930.2|13870.2|13918|13858|0
1646918100000|2022-03-10 13:15:00|13914.9|13854.9|13925.7|13865.7|13929.6|13869.6|13860.7|13800.7|3
1646918400000|2022-03-10 13:20:00|13923.8|13863.8|13925.7|13865.7|13926|13866|13923.8|13863.8|0
1646918700000|2022-03-10 13:25:00|13895.7|13835.7|13925.7|13865.7|13925.7|13865.7|13895.7|13835.7|1
1646919000000|2022-03-10 13:30:00|13926|13866|13959.6|13899.6|13961.6|13901.6|13926|13866|1
1646919300000|2022-03-10 13:35:00|13984.1|13924.1|13987.1|13927.1|13987.1|13927.1|13984.1|13924.1|0
1646919600000|2022-03-10 13:40:00|13989.4|13929.4|13989.1|13929.1|13989.4|13929.4|13989.1|13929.1|1
1646919900000|2022-03-10 13:45:00|13986.9|13926.9|13986.9|13926.9|13986.9|13927.4|13964.9|13922.4|2
1646920200000|2022-03-10 13:50:00|13984.6|13924.6|14002.1|13942.1|14002.1|13942.1|13984.6|13924.6|6
1646920500000|2022-03-10 13:55:00|14006.6|13946.6|14059.9|13999.9|14060.2|14000.2|14004.9|13944.9|8
1646920800000|2022-03-10 14:00:00|14068.8|14008.8|14098.3|14038.3|14098.3|14038.3|14055.8|13995.8|16
1646921100000|2022-03-10 14:05:00|14094.9|14054.9|13993.6|13933.6|14099.4|14075.4|13991|13931|23
1646921400000|2022-03-10 14:10:00|13996.9|13936.9|13999.4|13939.4|14008.3|13948.3|13966.9|13906.9|5
1646921700000|2022-03-10 14:15:00|13999.1|13939.1|13999.1|13939.1|13999.4|13939.4|13999.1|13939.1|0
1646922000000|2022-03-10 14:20:00|13998|13938|13968.6|13908.6|13998|13938|13968.6|13908.6|1
1646922300000|2022-03-10 14:25:00|13966.3|13906.3|13976.9|13936.9|13987.2|13957.4|13946.1|13898.8|12
1646922600000|2022-03-10 14:30:00|13981.4|13941.4|13979.1|13939.1|13981.9|13941.9|13979.1|13939.1|1
1646922900000|2022-03-10 14:35:00|13979.7|13939.7|13971.1|13911.1|13981.9|13941.9|13971.1|13911.1|4
1646923200000|2022-03-10 14:40:00|13973.3|13913.3|13973.6|13913.6|13973.6|13913.6|13973.3|13913.3|1
1646923800000|2022-03-10 14:50:00|13973.3|13913.3|13968.6|13908.6|13973.3|13913.3|13968.6|13908.6|1
1646924100000|2022-03-10 14:55:00|13968|13908|13970|13910|13972.2|13912.2|13963.3|13903.3|8
1646924400000|2022-03-10 15:00:00|13961.1|13901.1|13903.3|13843.3|13961.1|13901.1|13870.6|13841.1|20
1646924700000|2022-03-10 15:05:00|13943.3|13883.3|13940.8|13880.8|13945.3|13885.3|13940.8|13880.8|9
1646925000000|2022-03-10 15:10:00|13938.6|13878.6|13923.6|13863.6|13938.6|13878.6|13923.6|13863.6|0
1646925300000|2022-03-10 15:15:00|13928|13868|13908.3|13848.3|13928|13868|13908.3|13848.3|0
1646925900000|2022-03-10 15:25:00|13906.1|13846.1|13905.8|13845.8|13906.1|13846.1|13905.8|13845.8|0
1646926200000|2022-03-10 15:30:00|13903.6|13843.6|13889.2|13849.2|13903.6|13851.1|13888.3|13843.3|2
1646926500000|2022-03-10 15:35:00|13878.9|13854.9|13918.9|13858.9|13921.4|13861.4|13857.3|13827.8|12
1646927100000|2022-03-10 15:45:00|13916.7|13856.7|13890.3|13866.3|13916.7|13866.3|13878.7|13843.6|3
1646927400000|2022-03-10 15:50:00|13925.8|13865.8|13920.8|13860.8|13925.8|13865.8|13920.8|13860.8|4
1646927700000|2022-03-10 15:55:00|13920.6|13860.6|13921.1|13861.1|13921.1|13861.1|13920.6|13860.6|0
1646928000000|2022-03-10 16:00:00|13918.6|13858.6|13921.1|13861.1|13921.1|13861.1|13918.6|13858.6|1
1646928300000|2022-03-10 16:05:00|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|13923.3|13863.3|0
1646928600000|2022-03-10 16:10:00|13923.4|13863.4|13913.1|13873.1|13930.3|13874.1|13897.9|13863.4|5
1646929800000|2022-03-10 16:30:00|13903.6|13863.6|13893.1|13869.1|13905.9|13869.4|13893.1|13863.4|3
1646930100000|2022-03-10 16:35:00|13892.9|13868.9|13892.9|13868.9|13892.9|13868.9|13892.6|13868.6|0
1646931300000|2022-03-10 16:55:00|13904.2|13844.2|13904.2|13844.2|13904.2|13844.2|13904.2|13844.2|3
1646933100000|2022-03-10 17:25:00|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|13895.4|13835.4|1
1646933400000|2022-03-10 17:30:00|13890.9|13830.9|13859.9|13835.9|13890.9|13836.1|13857.6|13825.1|4
1646933700000|2022-03-10 17:35:00|13857.6|13833.6|13857.4|13833.4|13859.9|13835.9|13855.1|13831.1|7
1646934000000|2022-03-10 17:40:00|13852.9|13828.9|13852.4|13828.4|13854.6|13830.6|13852.4|13828.4|0
1646934300000|2022-03-10 17:45:00|13861.2|13837.2|13870.4|13830.4|13875.1|13840.9|13861.2|13830.4|10
1646934900000|2022-03-10 17:55:00|13864.6|13840.6|13895.4|13835.4|13895.7|13840.9|13864.6|13833.2|7
1646935200000|2022-03-10 18:00:00|13887.6|13847.6|13884.3|13860.3|13889.8|13860.3|13884|13847.6|1
1646935500000|2022-03-10 18:05:00|13884.6|13860.6|13895.4|13835.4|13895.7|13863.1|13860.2|13830.7|7
1646935800000|2022-03-10 18:10:00|13895.1|13835.1|13865.5|13841.5|13895.1|13852.5|13865.5|13835.1|3
1646936100000|2022-03-10 18:15:00|13864.6|13840.6|13872.9|13832.9|13872.9|13840.6|13852.7|13828.7|13
1646936400000|2022-03-10 18:20:00|13870.7|13830.7|13870.7|13830.7|13870.7|13836.2|13860.2|13830.4|0
1646936700000|2022-03-10 18:25:00|13875.1|13835.1|13885.4|13825.4|13928.4|13880.9|13875.1|13825.4|30
1646937000000|2022-03-10 18:30:00|13885.7|13825.7|13897.9|13837.9|13897.9|13837.9|13873.8|13821|5
1646937300000|2022-03-10 18:35:00|13900.1|13840.1|13897.9|13837.9|13900.1|13840.1|13897.9|13837.9|0
1646937600000|2022-03-10 18:40:00|13900.1|13840.1|13907.9|13847.9|13907.9|13847.9|13900.1|13840.1|0
1646937900000|2022-03-10 18:45:00|13910.1|13850.1|13907.9|13847.9|13910.1|13850.1|13907.9|13847.9|0
1646938200000|2022-03-10 18:50:00|13905.7|13845.7|13905.7|13845.7|13905.7|13845.7|13903.5|13843.5|2
1646938500000|2022-03-10 18:55:00|13907.9|13847.9|13881|13821|13907.9|13854.8|13877.7|13821|5
1647003600000|2022-03-11 13:00:00|13844.5|13784.5|13942|13882|13947|13887|13840.4|13780.4|22
1647003900000|2022-03-11 13:05:00|13939.8|13879.8|13923.5|13863.5|13939.8|13879.8|13923.5|13863.5|2
1647004500000|2022-03-11 13:15:00|13923.2|13863.2|13923.2|13863.2|13923.2|13898.7|13920.5|13863.2|1
1647004800000|2022-03-11 13:20:00|13932|13872|13932|13872|13932|13872|13932|13872|1
1647005100000|2022-03-11 13:25:00|13928.2|13868.2|13931|13871|13931|13871|13928.2|13868.2|0
1647005400000|2022-03-11 13:30:00|13941|13881|13941|13881|13941|13881|13941|13881|0
1647005700000|2022-03-11 13:35:00|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|13941.1|13881.1|0
1647006300000|2022-03-11 13:45:00|13943.2|13883.2|13943.6|13883.6|13943.6|13883.6|13943.2|13883.2|0
1647006600000|2022-03-11 13:50:00|14048.2|13988.2|14055.4|13995.4|14077.6|14032|14048.2|13988.2|16
1647006900000|2022-03-11 13:55:00|14053.3|13993.3|13980.8|13920.8|14053.3|13993.3|13980.8|13920.8|13
1647007200000|2022-03-11 14:00:00|13968.6|13908.6|13965.8|13905.8|13995.4|13935.4|13965.8|13905.8|12
1647007500000|2022-03-11 14:05:00|13966.1|13906.1|13943.6|13883.6|13966.1|13906.1|13923.6|13863.6|1
1647007800000|2022-03-11 14:10:00|13939.2|13879.2|13938.6|13878.6|13941.1|13881.1|13938.6|13878.6|0
1647008100000|2022-03-11 14:15:00|13940.8|13880.8|13941.1|13881.1|13941.1|13881.1|13938.6|13878.6|0
1647008700000|2022-03-11 14:25:00|13938.6|13878.6|13938.3|13878.3|13941.1|13881.1|13938.3|13878.3|3
1647009000000|2022-03-11 14:30:00|13940.5|13880.5|13938.3|13878.3|13941.1|13881.1|13938.3|13878.3|0
1647009300000|2022-03-11 14:35:00|13936.1|13876.1|13938.6|13878.6|13938.6|13878.6|13935.8|13875.8|0
1647009600000|2022-03-11 14:40:00|13936.1|13876.1|13943.3|13883.3|13943.6|13883.6|13935.8|13875.8|0
1647009900000|2022-03-11 14:45:00|13945.5|13885.5|13935.5|13875.5|13950.8|13890.8|13933.3|13873.3|2
1647010200000|2022-03-11 14:50:00|13935.8|13875.8|13906.4|13866.4|13950.8|13890.8|13906.4|13865.8|0
1647010500000|2022-03-11 14:55:00|13913.3|13853.3|13931.1|13871.1|13935.8|13903.8|13882.2|13853.3|9
1647010800000|2022-03-11 15:00:00|13933.6|13873.6|13933.3|13893.3|13935.8|13906.3|13922.8|13865.8|3
1647011100000|2022-03-11 15:05:00|13930.8|13870.8|13882.8|13858.8|13933.3|13879.1|13877.8|13853.8|15
1647011700000|2022-03-11 15:15:00|13885|13861|13898.3|13858.3|13898.3|13870.7|13885|13855.8|3
1647012000000|2022-03-11 15:20:00|||||||||2
1647012300000|2022-03-11 15:25:00|13892.8|13868.8|13898.3|13858.3|13898.3|13868.8|13892.8|13858.3|1
1647012600000|2022-03-11 15:30:00|13912.7|13852.7|13922.1|13862.1|13922.1|13867.1|13897.1|13852.1|9
1647012900000|2022-03-11 15:35:00|13909.6|13869.6|13886.6|13862.6|13909.6|13873.2|13886.6|13862.6|4
1647013200000|2022-03-11 15:40:00|13880|13856|13897.1|13857.1|13897.1|13857.1|13874.1|13850.1|6
1647013800000|2022-03-11 15:50:00|13895.6|13871.6|13897.1|13857.1|13899.1|13875.1|13895.6|13857.1|1
1647014400000|2022-03-11 16:00:00|13884.1|13860.1|13862.1|13802.1|13884.1|13860.1|13856.6|13802.1|22
1647014700000|2022-03-11 16:05:00|||||||||1
1647015000000|2022-03-11 16:10:00|13859.6|13799.6|13847.1|13787.1|13859.6|13807.9|13778.5|13754.5|38
1647015300000|2022-03-11 16:15:00|13852.4|13792.4|13842.8|13782.8|13854.6|13794.6|13840.6|13780.6|2
1647015600000|2022-03-11 16:20:00|13844.9|13784.9|13820.6|13780.6|13844.9|13784.9|13820.6|13780.6|0
1647015900000|2022-03-11 16:25:00|13820.1|13796.1|13828.4|13768.4|13828.4|13796.1|13820.1|13768.1|1
1647016200000|2022-03-11 16:30:00|13828.1|13768.1|13821.5|13761.5|13828.1|13793.6|13816.6|13761.5|1
1647016500000|2022-03-11 16:35:00|13821.6|13761.6|13817.6|13793.6|13828.1|13793.6|13800.1|13761.6|3
1647016800000|2022-03-11 16:40:00|13822|13798|13852.1|13792.1|13857.1|13798.6|13822|13792.1|6
1647017100000|2022-03-11 16:45:00|13854.3|13794.3|13861.5|13801.5|13861.5|13801.5|13841.6|13781.6|1
1647017400000|2022-03-11 16:50:00|13842.8|13782.8|13849.3|13789.3|13849.3|13789.3|13842.8|13782.8|2
1647017700000|2022-03-11 16:55:00|13852.4|13812.4|13856.5|13796.5|13856.5|13814|13849.3|13789.3|1
1647018000000|2022-03-11 17:00:00|13858.7|13798.7|13876.2|13836.2|13876.2|13837|13851.9|13798.7|8
1647018300000|2022-03-11 17:05:00|13874.7|13850.7|13867.2|13807.2|13894.9|13858.5|13856.3|13796.3|11
1647018600000|2022-03-11 17:10:00|13869.3|13809.3|13861.3|13837.3|13871.8|13837.3|13860.4|13809.3|0
1647018900000|2022-03-11 17:15:00|13882.7|13822.7|13882.7|13822.7|13882.7|13822.7|13880.6|13820.6|1
1647019200000|2022-03-11 17:20:00|13885.2|13825.2|13876|13852|13887.7|13852|13876|13825.2|1
1647019500000|2022-03-11 17:25:00|13878.5|13854.5|13881|13857|13881|13857|13878.5|13854.5|0
1647019800000|2022-03-11 17:30:00|13881.4|13857.4|13886|13862|13886|13862|13881.4|13857.4|1
1647020100000|2022-03-11 17:35:00|13889.2|13865.2|13891.5|13831.5|13893.9|13869.9|13875.3|13815.3|7
1647020400000|2022-03-11 17:40:00|13894|13854|13894|13854|13894|13854|13894|13854|0
1647020700000|2022-03-11 17:45:00|13894.4|13854.4|13911.5|13871.5|13911.5|13874.5|13894.4|13854.4|2
1647021000000|2022-03-11 17:50:00|13905.7|13881.7|13943.5|13919.5|13946.5|13919.5|13905.7|13880.9|0
1647021300000|2022-03-11 17:55:00|13943.6|13919.6|13974|13914|13974.3|13926.5|13943.6|13911.5|14
1647021600000|2022-03-11 18:00:00|13974.2|13914.2|13997|13937|13997|13937|13974.2|13914.2|3
1647021900000|2022-03-11 18:05:00|13989.2|13949.2|13980.2|13920.2|13989.5|13962.5|13979.6|13919.6|7
1647022200000|2022-03-11 18:10:00|13978.3|13918.3|13974|13914|13982.9|13922.9|13956.2|13896.2|3
1647022500000|2022-03-11 18:15:00|13968.2|13934|13960.8|13900.8|13975.8|13946.3|13960.8|13900.8|3
1647022800000|2022-03-11 18:20:00|13958.3|13898.3|13961.8|13901.8|13961.8|13901.8|13954|13894|0
1647023100000|2022-03-11 18:25:00|13959.6|13899.6|13901|13841|13994|13962|13892|13841|47
1647023400000|2022-03-11 18:30:00|13900|13840|13916.6|13856.6|13921.6|13861.6|13892.9|13832.9|1
1647023700000|2022-03-11 18:35:00|13914.1|13854.1|13922.6|13882.6|13939.1|13882.6|13914.1|13854.1|0
1647024000000|2022-03-11 18:40:00|13909.9|13885.9|13881.9|13821.9|13912.9|13885.9|13814|13776.7|14
1647024300000|2022-03-11 18:45:00|13879.4|13819.4|13860.4|13800.4|13892.9|13860.8|13841.7|13781.7|4
1647024600000|2022-03-11 18:50:00|13869.1|13809.1|13926.6|13866.6|13926.6|13866.6|13846.1|13795.4|4
1647024900000|2022-03-11 18:55:00|13937.5|13877.5|13941|13881|13941|13881|13937.5|13877.5|2
1647259200000|2022-03-14 12:00:00|13942.4|13882.4|14060.6|14000.6|14063.1|14003.1|13942.4|13882.4|11
1647259500000|2022-03-14 12:05:00|14068.9|14008.9|14063.1|14003.1|14070.6|14010.6|14060.6|14000.6|0
1647259800000|2022-03-14 12:10:00|14065.2|14005.2|14063.2|14003.2|14065.6|14005.6|14060.6|14000.6|3
1647260400000|2022-03-14 12:20:00|14052.7|13992.7|14053.2|13993.2|14053.2|13993.2|14052.7|13992.7|1
1647260700000|2022-03-14 12:25:00|14068.2|14008.2|14053.2|13993.2|14070.7|14023.2|14050.2|13990.2|1
1647261000000|2022-03-14 12:30:00|14055.2|13995.2|14053.2|13993.2|14055.7|13995.7|14053.2|13993.2|0
1647261600000|2022-03-14 12:40:00|14060.7|14020.7|14063.2|14023.2|14063.2|14023.2|14046.9|14020.7|4
1647261900000|2022-03-14 12:45:00|14063.6|14023.6|14155.4|14095.4|14155.4|14095.4|14059.7|14023.6|34
1647262200000|2022-03-14 12:50:00|14157.5|14097.5|14283.1|14223.1|14283.1|14231.4|14157.5|14097.5|30
1647262500000|2022-03-14 12:55:00|14279|14219|14259.9|14219.9|14280.6|14225.4|14249.4|14218.6|2
1647262800000|2022-03-14 13:00:00|14253.9|14229.9|14300|14240|14342.8|14282.8|14253.9|14219.9|27
1647263100000|2022-03-14 13:05:00|14271.5|14231.5|14300|14240|14300.9|14240.9|14271.5|14231.5|3
1647263400000|2022-03-14 13:10:00|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|14309.3|14249.3|0
1647263700000|2022-03-14 13:15:00|14311.3|14251.3|14303.1|14243.1|14311.3|14251.3|14292.3|14232.3|2
1647264000000|2022-03-14 13:20:00|14307.2|14247.2|14255.7|14195.7|14309.3|14249.3|14228.4|14168.4|16
1647264300000|2022-03-14 13:25:00|14253.7|14193.7|14255.7|14195.7|14257.8|14197.8|14253.7|14193.7|1
1647264600000|2022-03-14 13:30:00|14257.9|14197.9|14247.5|14187.5|14260|14200|14244.3|14184.3|8
1647264900000|2022-03-14 13:35:00|14243.4|14183.4|14162.9|14102.9|14243.4|14183.4|14160.4|14100.4|10
1647265200000|2022-03-14 13:40:00|14165.4|14105.4|14166.3|14106.3|14166.3|14106.3|14165.4|14105.4|0
1647265500000|2022-03-14 13:45:00|14228.1|14168.1|14197.5|14137.5|14240|14180|14196.6|14136.6|20
1647265800000|2022-03-14 13:50:00|14193.4|14133.4|14187.2|14127.2|14198.8|14138.8|14186.8|14126.8|1
1647266100000|2022-03-14 13:55:00|14185.2|14125.2|14183.1|14123.1|14189.3|14129.3|14183.1|14123.1|0
1647266400000|2022-03-14 14:00:00|14185.2|14125.2|14181.5|14121.5|14190.6|14130.6|14178.5|14118.5|3
1647266700000|2022-03-14 14:05:00|14181.9|14121.9|14181.9|14121.9|14181.9|14121.9|14181.9|14121.9|0
1647267000000|2022-03-14 14:10:00|14182.4|14122.4|14180.3|14120.3|14184.9|14124.9|14179.9|14119.9|1
1647267300000|2022-03-14 14:15:00|14171|14111|14170.6|14110.6|14171|14111|14170.6|14110.6|2
1647267600000|2022-03-14 14:20:00|14178.8|14118.8|14184.9|14124.9|14204|14144|14177.4|14117.4|3
1647267900000|2022-03-14 14:25:00|14185.3|14125.3|14180.3|14120.3|14185.3|14125.3|14180.3|14120.3|3
1647268200000|2022-03-14 14:30:00|14180.7|14120.7|14181.2|14121.2|14181.2|14121.2|14180.7|14120.7|0
1647268500000|2022-03-14 14:35:00|14179.1|14119.1|14147.1|14107.1|14179.1|14119.1|14128.2|14096.6|3
1647268800000|2022-03-14 14:40:00|14141.1|14117.1|14142|14118|14152.5|14118.4|14141.1|14112.5|1
1647269100000|2022-03-14 14:45:00|14142.4|14118.4|14093.4|14053.4|14142.4|14118.4|14093.4|14047.5|8
1647269400000|2022-03-14 14:50:00|14093.1|14033.1|14091.3|14031.3|14093.1|14033.1|14090.9|14030.9|2
1647269700000|2022-03-14 14:55:00|14091.8|14031.8|14089.7|14029.7|14092.2|14032.2|14087.2|14027.2|2
1647270000000|2022-03-14 15:00:00|14090.2|14030.2|14092.4|14032.4|14092.4|14032.4|14090.2|14030.2|0
1647270300000|2022-03-14 15:05:00|14106.8|14046.8|14128.3|14088.3|14128.5|14104.5|14103.6|14043.6|3
1647270600000|2022-03-14 15:10:00|14114.1|14090.1|14110.7|14086.7|14114.1|14090.1|14110.3|14086.3|2
1647270900000|2022-03-14 15:15:00|14105.4|14081.4|14098.4|14038.4|14115.2|14081.4|14095.9|14035.9|4
1647271200000|2022-03-14 15:20:00|14100.4|14040.4|14100.9|14040.9|14100.9|14040.9|14100.4|14040.4|0
1647271500000|2022-03-14 15:25:00|14101.3|14041.3|14101.8|14041.8|14101.8|14041.8|14101.3|14041.3|0
1647271800000|2022-03-14 15:30:00|14079.4|14039.4|14076.8|14036.8|14079.4|14039.4|14076.3|14036.3|0
1647272100000|2022-03-14 15:35:00|14049.7|13989.7|14059.7|13999.7|14059.7|13999.7|14049.7|13989.7|13
1647272400000|2022-03-14 15:40:00|14060.2|14000.2|14073.1|14013.1|14108.1|14071.1|14060.2|14000.2|13
1647272700000|2022-03-14 15:45:00|14073.6|14013.6|14074|14014|14074|14014|14073.6|14013.6|0
1647273000000|2022-03-14 15:50:00|14081.5|14021.5|14082|14022|14082|14022|14081.5|14021.5|0
1647273300000|2022-03-14 15:55:00|14084.5|14024.5|14084.9|14024.9|14084.9|14024.9|14084.5|14024.5|5
1647273600000|2022-03-14 16:00:00|14085.3|14025.3|14085.8|14025.8|14085.8|14025.8|14085.3|14025.3|0
1647273900000|2022-03-14 16:05:00|14086.2|14026.2|14086.2|14026.2|14086.2|14026.2|14086.2|14026.2|0
1647274200000|2022-03-14 16:10:00|14086.7|14026.7|14086.7|14026.7|14086.7|14026.7|14086.7|14026.7|0
1647274500000|2022-03-14 16:15:00|14087.1|14027.1|14076.6|14016.6|14087.1|14027.1|14076.6|14016.6|1
1647274800000|2022-03-14 16:20:00|14078.7|14018.7|14065.3|14005.3|14079.1|14019.1|14045.7|13985.7|2
1647275100000|2022-03-14 16:25:00|14069.7|14009.7|14096.8|14036.8|14096.8|14036.8|14068.8|14008.8|4
1647275400000|2022-03-14 16:30:00|14097.7|14037.7|14095.6|14035.6|14097.7|14037.7|14095.2|14035.2|1
1647275700000|2022-03-14 16:35:00|14100.6|14040.6|14101.5|14041.5|14101.5|14041.5|14100.6|14040.6|0
1647276300000|2022-03-14 16:45:00|14103.6|14043.6|14108|14048|14108|14048|14099.5|14039.5|2
1647276900000|2022-03-14 16:55:00|||||||||1
1647277200000|2022-03-14 17:00:00|14082.6|14042.6|14080.5|14020.5|14082.6|14042.6|14080.5|14020.5|1
1647277500000|2022-03-14 17:05:00|14082.6|14022.6|14080.5|14020.5|14083|14023|14080.5|14020.5|0
1647277800000|2022-03-14 17:10:00|14083.9|14023.9|14082.6|14022.6|14083.9|14030.7|14070.7|14021.7|5
1647278100000|2022-03-14 17:15:00|14111.4|14087.4|14099.4|14039.4|14111.4|14087.4|14094.4|14034.4|2
1647278400000|2022-03-14 17:20:00|14097.3|14037.3|14096|14036|14097.3|14037.3|14096|14036|0
1647278700000|2022-03-14 17:25:00|14096.5|14036.5|14221.3|14161.3|14221.3|14161.3|14095.6|14035.6|25
1647279000000|2022-03-14 17:30:00|14221.7|14161.7|14206|14146|14223.8|14163.8|14198.5|14138.5|0
1647279300000|2022-03-14 17:35:00|14208.1|14148.1|14216|14156|14216|14156|14208.1|14148.1|0
1647279600000|2022-03-14 17:40:00|14213.5|14153.5|14212.4|14152.4|14213.5|14153.5|14209.9|14149.9|4
1647280200000|2022-03-14 17:50:00|14210.3|14150.3|14212.6|14152.6|14214.9|14154.9|14184.9|14144.9|5
1647280500000|2022-03-14 17:55:00|14215.3|14155.3|14208.3|14148.3|14227.8|14167.8|14203.3|14143.3|4
1647345600000|2022-03-15 12:00:00|14295.9|14235.9|14128.4|14068.4|14295.9|14235.9|14120.5|14060.5|38
1647345900000|2022-03-15 12:05:00|14116.9|14056.9|13983.8|13923.8|14116.9|14056.9|13887.3|13827.3|64
1647346200000|2022-03-15 12:10:00|13938.8|13878.8|13915.4|13855.4|13945.4|13885.4|13915.4|13855.4|2
1647346500000|2022-03-15 12:15:00|13917.4|13857.4|13921.9|13861.9|13921.9|13861.9|13917.4|13857.4|1
1647346800000|2022-03-15 12:20:00|13919.4|13859.4|13916.9|13856.9|13929.4|13869.4|13916.9|13856.9|5
1647347100000|2022-03-15 12:25:00|13918.9|13858.9|13887.9|13847.9|13919.4|13869.4|13871.4|13841.4|22
1647347400000|2022-03-15 12:30:00|13886.9|13846.9|13926.9|13866.9|13926.9|13889.9|13878.9|13846.9|11
1647347700000|2022-03-15 12:35:00|13931.9|13871.9|13931.9|13871.9|13931.9|13871.9|13931.9|13871.9|0
1647348000000|2022-03-15 12:40:00|13942.5|13882.5|13943|13883|13943|13883|13938|13878|3
1647348300000|2022-03-15 12:45:00|13945|13885|13938.5|13878.5|13945|13885|13938.5|13878.5|0
1647348600000|2022-03-15 12:50:00|13942.5|13882.5|13939.4|13899.4|13946.9|13899.4|13939|13881.9|1
1647348900000|2022-03-15 12:55:00|13974|13914|14014.4|13954.4|14014.4|13954.4|13974|13914|4
1647349200000|2022-03-15 13:00:00|13989.4|13929.4|13989.4|13929.4|13989.4|13929.4|13989.4|13929.4|0
1647349500000|2022-03-15 13:05:00|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|13989.9|13929.9|0
1647349800000|2022-03-15 13:10:00|13987.4|13927.4|13989.9|13929.9|13989.9|13929.9|13987.4|13927.4|1
1647350100000|2022-03-15 13:15:00|||||||||1
1647350400000|2022-03-15 13:20:00|13992.4|13932.4|13992.4|13932.4|13992.4|13932.4|13992.4|13932.4|0
1647350700000|2022-03-15 13:25:00|13984.9|13924.9|13972.5|13912.5|13984.9|13924.9|13972.4|13912.4|0
1647351000000|2022-03-15 13:30:00|13984.6|13924.6|13947.5|13887.5|13987.5|13935.4|13947.5|13887.5|13
1647351300000|2022-03-15 13:35:00|13947.9|13887.9|13947.9|13887.9|13947.9|13887.9|13947.9|13887.9|0
1647351600000|2022-03-15 13:40:00|13946|13906|13983.9|13923.9|14056.4|13996.4|13946|13906|8
1647351900000|2022-03-15 13:45:00|14023.9|13963.9|14173|14113|14173|14113|13986.4|13926.4|8
1647352200000|2022-03-15 13:50:00|14180.5|14120.5|14212.5|14152.5|14257.5|14197.5|14168|14108|32
1647352500000|2022-03-15 13:55:00|14210|14150|14257|14197|14294.5|14234.5|14210|14150|26
1647352800000|2022-03-15 14:00:00|14254.5|14194.5|14289|14229|14301.5|14256.5|14229|14176.5|14
1647353100000|2022-03-15 14:05:00|14276.5|14216.5|14281.5|14221.5|14289|14229|14246|14214|4
1647353400000|2022-03-15 14:10:00|14244.5|14184.5|14243|14183|14247|14201.5|14224.5|14164.5|9
1647353700000|2022-03-15 14:15:00|14238.9|14178.9|14213|14173|14238.9|14184.4|14208.4|14173|3
1647354000000|2022-03-15 14:20:00|14208.9|14148.9|14214.4|14154.4|14214.4|14154.4|14144.9|14120.4|32
1647354300000|2022-03-15 14:25:00|14210.4|14150.4|14212.5|14188.5|14212.5|14188.5|14164.9|14124.9|8
1647354600000|2022-03-15 14:30:00|14199|14139|14239|14179|14248|14188|14199|14139|10
1647354900000|2022-03-15 14:35:00|14220|14160|14171.5|14131.5|14220|14160.5|14171.5|14131.5|2
1647355200000|2022-03-15 14:40:00|14169|14129|14128.4|14068.4|14169|14129|14108.4|14048.4|6
1647355500000|2022-03-15 14:45:00|14130.4|14070.4|14000.5|13940.5|14144.5|14104.5|13998|13938|28
1647355800000|2022-03-15 14:50:00|14002.5|13942.5|14026.5|13966.5|14050|13990|13968.5|13908.5|5
1647356100000|2022-03-15 14:55:00|14024.5|13964.5|13991|13967|14024.5|13971.9|13991|13964|1
1647356400000|2022-03-15 15:00:00|14019|13959|14127.5|14103.5|14153|14105|14019|13959|17
1647356700000|2022-03-15 15:05:00|14125|14101|14125.5|14101.5|14125.5|14101.5|14125|14101|1
1647357000000|2022-03-15 15:10:00|14117.8|14093.8|14125.5|14101.5|14125.5|14101.5|14117.8|14093.8|2
1647357300000|2022-03-15 15:15:00|||||||||1
1647357600000|2022-03-15 15:20:00|14126|14102|14122.5|14062.5|14179|14119|14036|14012|20
1647357900000|2022-03-15 15:25:00|14123.5|14063.5|14120.5|14060.5|14125|14065|14120.5|14060.5|0
1647358200000|2022-03-15 15:30:00|14140.6|14080.6|14118|14058|14151.5|14091.5|14118|14058|3
1647358500000|2022-03-15 15:35:00|14115.5|14055.5|13987|13927|14115.5|14055.5|13971.5|13911.5|9
1647358800000|2022-03-15 15:40:00|14023.3|13963.3|14009|13949|14025.5|13972|14009|13949|3
1647359100000|2022-03-15 15:45:00|14007.1|13967.1|14003.5|13979.5|14009.5|13979.5|14003.5|13967.1|2
1647359400000|2022-03-15 15:50:00|14031.6|13971.6|14149|14089|14149|14089|14031.6|13971.6|6
1647359700000|2022-03-15 15:55:00|14151.1|14091.1|14239.5|14179.5|14239.5|14179.5|14151.1|14091.1|4
1647360000000|2022-03-15 16:00:00|14237.5|14177.5|14237|14177|14237.5|14177.5|14237|14177|1
1647360300000|2022-03-15 16:05:00|14239.1|14179.1|14237.5|14177.5|14240|14180|14237.5|14177.5|2
1647360600000|2022-03-15 16:10:00|14240|14180|14240|14180|14240|14180|14235|14175|2
1647360900000|2022-03-15 16:15:00|14238|14178|14237.5|14177.5|14238|14178|14237.5|14177.5|1
1647361200000|2022-03-15 16:20:00|14238|14178|14249.6|14189.6|14250.5|14190.5|14220|14178|3
1647361500000|2022-03-15 16:25:00|14279.6|14219.6|14274.6|14214.6|14297.1|14245.1|14269.1|14212.1|12
1647361800000|2022-03-15 16:30:00|14292.6|14234.6|14257.1|14217.1|14292.6|14234.6|14256.6|14217.1|4
1647362100000|2022-03-15 16:35:00|14259.6|14219.6|14298.6|14238.6|14298.6|14238.6|14259.6|14217.1|6
1647362400000|2022-03-15 16:40:00|14302.6|14242.6|14272.1|14212.1|14308.1|14255.6|14272.1|14212.1|9
1647362700000|2022-03-15 16:45:00|14272.6|14212.6|14272.6|14212.6|14272.6|14212.6|14272.6|14212.6|0
1647363000000|2022-03-15 16:50:00|14272.1|14212.1|14272.1|14212.1|14272.1|14212.1|14272.1|14212.1|0
1647363300000|2022-03-15 16:55:00|14271.1|14211.1|14270.6|14210.6|14271.1|14211.1|14270.6|14210.6|2
1647364200000|2022-03-15 17:10:00|14242.6|14218.6|14233.1|14173.1|14270.1|14218.6|14220.6|14172.7|4
1647364500000|2022-03-15 17:15:00|14221.1|14181.1|14218.1|14178.1|14233.6|14185.6|14207.6|14173.1|4
1647364800000|2022-03-15 17:20:00|14207.6|14183.6|14223.1|14183.1|14223.1|14183.6|14202.6|14178.6|3
1647365100000|2022-03-15 17:25:00|14223.2|14183.2|14303.6|14243.6|14308.2|14248.2|14218.2|14178.2|24
1647365400000|2022-03-15 17:30:00|14301.1|14241.1|14255.6|14195.6|14301.1|14251.1|14248.1|14188.1|8
1647365700000|2022-03-15 17:35:00|||||||||1
1647366000000|2022-03-15 17:40:00|14254.6|14194.6|14223.7|14183.7|14254.6|14194.6|14218.7|14176.2|13
1647366300000|2022-03-15 17:45:00|14210.7|14186.7|14235.7|14175.7|14236.2|14186.7|14203.2|14173.2|4
1647366600000|2022-03-15 17:50:00|14245.7|14185.7|14233.2|14173.2|14248.2|14199.2|14223.2|14173.2|2
1647366900000|2022-03-15 17:55:00|14225.7|14185.7|14224.2|14164.2|14239.2|14185.7|14211.7|14151.7|58
1647432000000|2022-03-16 12:00:00|14266.6|14206.6|14302.1|14242.1|14324.1|14269.1|14266.6|14206.6|15
1647432300000|2022-03-16 12:05:00|14279.6|14219.6|14282.1|14222.1|14282.1|14222.1|14279.6|14219.6|4
1647432900000|2022-03-16 12:15:00|14280.1|14220.1|14257.1|14197.1|14281.1|14221.1|14253.8|14195.7|1
1647433200000|2022-03-16 12:20:00|14274.9|14214.9|14214.1|14174.1|14279.6|14219.6|14212.1|14172.1|8
1647433500000|2022-03-16 12:25:00|14214.6|14174.6|14219.6|14159.6|14219.6|14174.6|14166.6|14122.1|18
1647433800000|2022-03-16 12:30:00|14207.1|14147.1|14228.2|14168.2|14228.7|14182.6|14164.5|14108.7|16
1647434100000|2022-03-16 12:35:00|14233.9|14173.9|14232.7|14172.7|14253.2|14193.2|14230.7|14170.7|3
1647434400000|2022-03-16 12:40:00|14227.7|14187.7|14270.2|14210.2|14272.7|14212.7|14227.7|14187.7|3
1647434700000|2022-03-16 12:45:00|14272.7|14212.7|14254|14194|14272.7|14212.7|14254|14194|1
1647435000000|2022-03-16 12:50:00|14248.1|14188.1|14264|14224|14266.6|14234.5|14247|14187|0
1647435300000|2022-03-16 12:55:00|14266.1|14206.1|14266.1|14206.1|14270.1|14210.1|14266.1|14206.1|0
1647435600000|2022-03-16 13:00:00|14264.1|14204.1|14264.1|14204.1|14264.1|14204.1|14264.1|14204.1|1
1647435900000|2022-03-16 13:05:00|14268.1|14208.1|14268.1|14208.1|14268.1|14208.1|14268.1|14208.1|1
1647436200000|2022-03-16 13:10:00|14264.1|14204.1|14255.6|14195.6|14264.1|14204.1|14253.6|14193.6|12
1647436500000|2022-03-16 13:15:00|14259.5|14199.5|14277.6|14217.6|14277.6|14217.6|14259.5|14199.5|2
1647436800000|2022-03-16 13:20:00|14283.5|14223.5|14261.1|14221.1|14286.6|14227.7|14251.1|14214.1|0
1647437100000|2022-03-16 13:25:00|14261.6|14221.6|14272.2|14212.2|14273.6|14229.1|14246.6|14186.6|7
1647437700000|2022-03-16 13:35:00|14276.7|14216.7|14277.2|14217.2|14277.2|14217.2|14276.7|14216.7|1
1647438000000|2022-03-16 13:40:00|14281.1|14221.1|14272.7|14212.7|14282.2|14250.2|14265.7|14205.7|3
1647438300000|2022-03-16 13:45:00|14252.8|14212.8|14287.2|14227.2|14287.2|14227.2|14247.2|14207.2|2
1647438600000|2022-03-16 13:50:00|14274.7|14234.7|14247.2|14207.2|14279.7|14239.7|14247.2|14207.2|10
1647438900000|2022-03-16 13:55:00|14253.2|14193.2|14236.3|14212.3|14253.2|14212.3|14234.2|14193.2|2
1647439200000|2022-03-16 14:00:00|14248.2|14208.2|14263.2|14223.2|14278.8|14230.7|14227.3|14203.3|18
1647439500000|2022-03-16 14:05:00|14263.3|14223.3|14250.3|14226.3|14263.3|14229.3|14248.3|14223.3|8
1647439800000|2022-03-16 14:10:00|14252.3|14212.3|14248.3|14224.3|14252.3|14224.3|14248.3|14210.8|0
1647440100000|2022-03-16 14:15:00|14250.3|14226.3|14276.3|14216.3|14278.8|14226.3|14248.3|14216.3|3
1647440400000|2022-03-16 14:20:00|14272.3|14212.3|14268.3|14244.3|14276.4|14244.3|14248.8|14208.8|4
1647440700000|2022-03-16 14:25:00|14280.8|14256.8|14208.3|14184.3|14284.7|14260.7|14208.3|14181.4|10
1647441000000|2022-03-16 14:30:00|14212.4|14172.4|14221.8|14161.8|14224.3|14191.8|14191.3|14161.8|2
1647441300000|2022-03-16 14:35:00|14219.9|14159.9|14215.8|14191.8|14229.3|14194.3|14190.8|14159.3|6
1647441600000|2022-03-16 14:40:00|14251.3|14191.3|14251.3|14191.3|14251.3|14191.3|14251.3|14191.3|3
1647441900000|2022-03-16 14:45:00|14251.8|14191.8|14243.8|14183.8|14252.5|14222.3|14241.8|14181.8|4
1647442200000|2022-03-16 14:50:00|14244.3|14184.3|14289.3|14229.3|14289.3|14229.3|14224.3|14184.3|2
1647442500000|2022-03-16 14:55:00|14288.3|14228.3|14288.3|14228.3|14288.3|14228.3|14288.3|14228.3|0
1647442800000|2022-03-16 15:00:00|14258.6|14218.6|14290.8|14230.8|14293.3|14233.3|14251.3|14211.3|6
1647443100000|2022-03-16 15:05:00|14288.8|14228.8|14293.3|14233.3|14293.3|14233.3|14288.3|14228.3|0
1647443400000|2022-03-16 15:10:00|14303.3|14243.3|14303.3|14243.3|14303.3|14243.3|14273.3|14213.3|8
1647443700000|2022-03-16 15:15:00|14303.8|14243.8|14272.8|14248.8|14303.8|14248.8|14272.8|14240.8|2
1647444000000|2022-03-16 15:20:00|14276.9|14216.9|14283.3|14223.3|14283.3|14248.8|14260.8|14200.8|5
1647444300000|2022-03-16 15:25:00|14271.2|14247.2|14280.8|14240.8|14288.5|14256.3|14271.2|14225.8|3
1647444600000|2022-03-16 15:30:00|14278.9|14238.9|14283.4|14259.4|14283.4|14259.4|14278.3|14238.3|3
1647444900000|2022-03-16 15:35:00|14318.3|14258.3|14297.8|14273.8|14325.8|14275.9|14297.8|14258.3|3
1647445200000|2022-03-16 15:40:00|14301.8|14277.8|14323.3|14283.3|14323.3|14283.3|14301.8|14277.8|1
1647445500000|2022-03-16 15:45:00|14319.3|14295.3|14352.8|14292.8|14357.8|14315.3|14319.3|14270.3|20
1647445800000|2022-03-16 15:50:00|14367.8|14307.8|14355.3|14295.3|14367.8|14315.8|14355.3|14295.3|3
1647446100000|2022-03-16 15:55:00|14360.3|14320.3|14415.7|14391.7|14427.8|14391.7|14360.3|14320.3|8
1647446400000|2022-03-16 16:00:00|14417.3|14393.3|14437.8|14377.8|14437.8|14393.3|14417.3|14362.8|6
1647446700000|2022-03-16 16:05:00|14437.7|14397.7|14430.3|14370.3|14442.8|14418.3|14428.4|14368.4|2
1647447000000|2022-03-16 16:10:00|14428.4|14368.4|14430.3|14370.3|14430.3|14370.3|14428.4|14368.4|0
1647447300000|2022-03-16 16:15:00|14426.4|14366.4|14416.8|14392.8|14427.8|14403.3|14416.8|14362.8|10
1647447600000|2022-03-16 16:20:00|14402.3|14342.3|14404.8|14344.8|14421.8|14379.3|14355.3|14295.3|6
1647447900000|2022-03-16 16:25:00|||||||||1
1647448200000|2022-03-16 16:30:00|14374.8|14314.8|14382.9|14322.9|14414.8|14354.8|14372.3|14312.3|9
1647448500000|2022-03-16 16:35:00|14384.3|14324.3|14360.4|14320.4|14385.4|14325.4|14354.8|14304.1|3
1647448800000|2022-03-16 16:40:00|14337.3|14277.3|14359.8|14299.8|14359.8|14299.8|14337.3|14277.3|6
1647449100000|2022-03-16 16:45:00|14362.3|14302.3|14400.4|14340.4|14400.4|14342.8|14339.8|14279.8|8
1647449400000|2022-03-16 16:50:00|14402.3|14342.3|14398.8|14358.8|14404.8|14358.8|14398.8|14342.3|1
1647449700000|2022-03-16 16:55:00|14399.8|14359.8|14402.4|14378.4|14407.3|14378.4|14398.3|14342.3|1
1647450000000|2022-03-16 17:00:00|14399.9|14375.9|14401.5|14377.5|14417.9|14388.4|14399.9|14375.4|7
1647450300000|2022-03-16 17:05:00|14399.9|14375.9|14420.4|14380.4|14420.4|14380.4|14399.9|14375.9|4
1647450600000|2022-03-16 17:10:00|14428.4|14368.4|14416.9|14392.9|14428.4|14392.9|14416.9|14368.4|1
1647450900000|2022-03-16 17:15:00|14427.9|14367.9|14407.4|14383.4|14427.9|14383.4|14402.4|14367.9|1
1647451200000|2022-03-16 17:20:00|14402.9|14378.9|14427.9|14367.9|14427.9|14395.4|14402.9|14367.9|3
1647451500000|2022-03-16 17:25:00|14416.3|14392.3|14424.9|14364.9|14430.4|14395.9|14370.4|14337.4|34
1647451800000|2022-03-16 17:30:00|14422.9|14362.9|14429.9|14369.9|14432.9|14397.3|14417.4|14359|1
1647452100000|2022-03-16 17:35:00|14432.4|14372.4|14423.4|14363.4|14438.4|14413.9|14423.3|14363.4|4
1647452400000|2022-03-16 17:40:00|14415.9|14355.9|14394.5|14334.5|14433.4|14403.9|14390.6|14330.6|13
1647452700000|2022-03-16 17:45:00|14410.3|14350.3|14421.5|14361.5|14421.5|14361.5|14410.3|14350.3|1
1647453000000|2022-03-16 17:50:00|14421.3|14381.3|14424|14364|14426.6|14388.6|14411|14361.5|2
1647453300000|2022-03-16 17:55:00|14412.2|14352.2|14394.5|14334.5|14419.5|14359.5|14361.5|14301.5|11
1647518400000|2022-03-17 12:00:00|14433.6|14373.6|14426.1|14366.1|14433.6|14373.6|14400.5|14340.5|10
1647518700000|2022-03-17 12:05:00|14428|14368|14428.6|14368.6|14428.6|14368.6|14428|14368|0
1647519000000|2022-03-17 12:10:00|14426.7|14366.7|14428.1|14404.1|14431.1|14404.1|14425.8|14366.1|1
1647519300000|2022-03-17 12:15:00|14433.1|14409.1|14478.6|14438.6|14491.1|14461|14433.1|14409.1|19
1647519600000|2022-03-17 12:20:00|14472.2|14412.2|14421.1|14381.1|14472.2|14412.2|14410.6|14378.6|14
1647519900000|2022-03-17 12:25:00|14411.2|14387.2|14421.1|14381.1|14423|14387.2|14410.6|14378.6|1
1647520200000|2022-03-17 12:30:00|14407.3|14383.3|14338.6|14278.6|14407.3|14383.3|14338.6|14278.6|15
1647520500000|2022-03-17 12:35:00|14340.5|14280.5|14247.2|14187.2|14346.1|14286.1|14241.7|14181.7|32
1647520800000|2022-03-17 12:40:00|14246.7|14186.7|14222.3|14162.3|14249.2|14189.2|14222.2|14162.2|9
1647521100000|2022-03-17 12:45:00|14220.3|14160.3|14252.3|14192.3|14330.8|14270.8|14219.8|14159.8|9
1647521400000|2022-03-17 12:50:00|14254.8|14194.8|14257.3|14197.3|14257.3|14197.3|14254.8|14194.8|2
1647521700000|2022-03-17 12:55:00|14255.3|14195.3|14289.8|14229.8|14289.8|14229.8|14254.8|14194.8|2
1647522000000|2022-03-17 13:00:00|14292.3|14232.3|14327.3|14267.3|14332.3|14272.3|14284.5|14232.3|9
1647522300000|2022-03-17 13:05:00|14312.3|14252.3|14251.5|14191.5|14312.3|14252.3|14251.5|14191.5|1
1647522600000|2022-03-17 13:10:00|14244.8|14184.8|14259.8|14199.8|14259.8|14199.8|14244.8|14184.8|5
1647522900000|2022-03-17 13:15:00|14267.3|14227.3|14312.3|14252.3|14312.3|14252.3|14267.3|14227.3|5
1647523200000|2022-03-17 13:20:00|14318.1|14258.1|14319.8|14259.8|14319.8|14259.8|14317.3|14257.3|0
1647523500000|2022-03-17 13:25:00|14327.5|14267.5|14349.8|14289.8|14354.8|14294.8|14327.5|14267.5|2
1647523800000|2022-03-17 13:30:00|14351.7|14291.7|14342.3|14282.3|14372.3|14337.2|14342.3|14282.3|4
1647524100000|2022-03-17 13:35:00|14349.2|14289.2|14395.6|14335.6|14395.6|14335.6|14334.8|14274.8|3
1647524400000|2022-03-17 13:40:00|14391.7|14331.7|14389.8|14329.8|14396.7|14336.7|14363|14303|3
1647524700000|2022-03-17 13:45:00|14391.7|14331.7|14401.8|14341.8|14401.8|14341.8|14391.7|14331.7|0
1647525000000|2022-03-17 13:50:00|14405.6|14345.6|14404.8|14364.8|14411.8|14364.8|14402.3|14342.3|0
1647525300000|2022-03-17 13:55:00|14420.6|14360.6|14430.6|14370.6|14430.6|14377|14412.6|14360.6|3
1647525600000|2022-03-17 14:00:00|14425.6|14385.6|14423.2|14399.2|14430.6|14399.2|14420.1|14370.6|6
1647525900000|2022-03-17 14:05:00|14422.9|14362.9|14421.8|14361.8|14426.8|14397.3|14404.3|14354.8|10
1647526200000|2022-03-17 14:10:00|14417.9|14357.9|14414.5|14354.5|14419.3|14364.8|14404.8|14354.5|4
1647526500000|2022-03-17 14:15:00|14402.6|14362.6|14403.1|14363.1|14418.1|14363.7|14400.6|14353.1|5
1647526800000|2022-03-17 14:20:00|14400.6|14360.6|14415.7|14375.7|14420.6|14376.2|14399.6|14355.6|5
1647527100000|2022-03-17 14:25:00|14403.8|14379.8|14402.7|14378.7|14403.8|14379.8|14402.7|14378.7|0
1647527400000|2022-03-17 14:30:00|14406.8|14366.8|14437|14397|14437|14412|14406.8|14360.7|4
1647527700000|2022-03-17 14:35:00|14444.5|14384.5|14465.7|14405.7|14470.4|14440|14434.8|14384.5|10
1647528000000|2022-03-17 14:40:00|14468.2|14408.2|14468.2|14408.2|14468.2|14408.2|14468.2|14408.2|0
1647528300000|2022-03-17 14:45:00|14464|14424|14465.7|14425.7|14465.7|14431.2|14455.2|14424|2
1647528600000|2022-03-17 14:50:00|14479.5|14419.5|14479.5|14419.5|14479.5|14419.5|14479.5|14419.5|2
1647528900000|2022-03-17 14:55:00|14467.6|14427.6|14470.7|14430.7|14481.3|14435.7|14467.6|14419.5|5
1647529200000|2022-03-17 15:00:00|14468.4|14428.4|14455.7|14395.7|14468.4|14428.4|14430.2|14394|12
1647529800000|2022-03-17 15:10:00|14457.6|14397.6|14468.8|14408.8|14468.8|14408.8|14457.6|14397.6|1
1647530100000|2022-03-17 15:15:00|14487.5|14463.5|14475.8|14451.8|14505.1|14463.5|14471.3|14411.3|23
1647530400000|2022-03-17 15:20:00|14485.7|14445.7|14483.3|14459.3|14485.7|14459.3|14480.8|14445.7|1
1647531000000|2022-03-17 15:30:00|14485.8|14461.8|14496.3|14456.3|14496.3|14471.8|14485.8|14456.3|5
1647531300000|2022-03-17 15:35:00|14498.2|14458.2|14484.6|14424.6|14501.3|14458.2|14463.8|14423.4|3
1647531600000|2022-03-17 15:40:00|14486.3|14426.3|14483.8|14423.8|14486.3|14426.3|14483.8|14423.8|0
1647531900000|2022-03-17 15:45:00|14488.8|14428.8|14498.3|14474.3|14498.3|14474.3|14483.8|14423.8|3
1647532200000|2022-03-17 15:50:00|14528.5|14468.5|14505.2|14481.2|14528.5|14481.2|14505.2|14468.5|33
1647532500000|2022-03-17 15:55:00|14507.7|14483.7|14525.2|14485.2|14525.2|14500.7|14507.7|14478.2|4
1647532800000|2022-03-17 16:00:00|14523.6|14463.6|14472.7|14448.7|14523.6|14463.6|14472.7|14448.7|5
1647533100000|2022-03-17 16:05:00|14508.1|14448.1|14515.7|14455.7|14518.2|14458.2|14508.1|14448.1|2
1647533400000|2022-03-17 16:10:00|14515.8|14455.8|14520.8|14460.8|14520.8|14460.8|14515.8|14455.8|1
1647533700000|2022-03-17 16:15:00|14503|14463|14520.8|14480.8|14526.3|14486.8|14500.8|14458.5|1
1647534000000|2022-03-17 16:20:00|14510.8|14486.8|14522.7|14482.7|14522.7|14486.8|14510.8|14480.2|2
1647534600000|2022-03-17 16:30:00|14520.8|14480.8|14566.3|14506.3|14566.3|14526.8|14520.8|14480.8|11
1647534900000|2022-03-17 16:35:00|14563.8|14503.8|14568.8|14508.8|14568.8|14508.8|14563.8|14503.8|4
1647535200000|2022-03-17 16:40:00|14565.2|14505.2|14528.3|14468.3|14565.2|14517.7|14527.7|14467.7|8
1647535500000|2022-03-17 16:45:00|14527.7|14467.7|14555.8|14495.8|14558.3|14498.3|14527.7|14467.7|4
1647535800000|2022-03-17 16:50:00|14555.2|14495.2|14554.6|14494.6|14555.2|14495.2|14552.7|14492.7|1
1647536100000|2022-03-17 16:55:00|14552.7|14492.7|14565.2|14525.2|14565.2|14530.1|14552.7|14492.7|2
1647536400000|2022-03-17 17:00:00|14565.8|14525.8|14553.5|14493.5|14579.7|14544.6|14548.5|14488.5|7
1647536700000|2022-03-17 17:05:00|14551.6|14491.6|14549.7|14489.7|14569.7|14513.9|14549.7|14489.7|5
1647537000000|2022-03-17 17:10:00|14551.6|14491.6|14567.2|14507.2|14567.2|14507.2|14542.7|14482.7|3
1647537300000|2022-03-17 17:15:00|14566.6|14506.6|14569.1|14509.1|14572.2|14512.2|14566.6|14506.6|2
1647537600000|2022-03-17 17:20:00|14567.2|14507.2|14551.6|14491.6|14572|14541.5|14551|14491|5
1647537900000|2022-03-17 17:25:00|14545.8|14485.8|14490|14430|14569.7|14545.2|14470.9|14428.9|58
1647538200000|2022-03-17 17:30:00|14488.1|14428.1|14513.9|14453.9|14513.9|14453.9|14468.9|14427|0
1647538500000|2022-03-17 17:35:00|14512|14452|14503.9|14443.9|14512|14452.5|14470.9|14441.4|2
1647538800000|2022-03-17 17:40:00|14489.5|14429.5|14499.5|14439.5|14499.5|14439.5|14489.5|14429.5|1
1647539100000|2022-03-17 17:45:00|14497|14437|14498.3|14438.3|14499.5|14439.5|14496.4|14436.4|0
1647539400000|2022-03-17 17:50:00|14515.8|14455.8|14520.8|14460.8|14526.4|14472.8|14486.4|14426.4|6
1647539700000|2022-03-17 17:55:00|14521.4|14461.4|14493.9|14433.9|14521.4|14461.4|14488.9|14428.9|10
1647604800000|2022-03-18 12:00:00|14485|14445|14536.9|14476.9|14536.9|14476.9|14485|14445|3
1647605100000|2022-03-18 12:05:00|14542.5|14482.5|14541.9|14481.9|14546.9|14486.9|14541.9|14481.9|0
1647605400000|2022-03-18 12:10:00|14543.8|14483.8|14557.6|14497.6|14557.6|14497.6|14543.8|14483.8|2
1647605700000|2022-03-18 12:15:00|14560.7|14500.7|14613.8|14553.8|14616.3|14556.3|14560.7|14500.7|3
1647606000000|2022-03-18 12:20:00|14615.7|14555.7|14618.2|14558.2|14618.2|14558.2|14615.7|14555.7|0
1647606300000|2022-03-18 12:25:00|14618.8|14558.8|14620.7|14560.7|14620.7|14560.7|14618.8|14558.8|1
1647606600000|2022-03-18 12:30:00|||||||||2
1647606900000|2022-03-18 12:35:00|14621.3|14561.3|14617.6|14557.6|14621.3|14561.3|14617.6|14557.6|3
1647607500000|2022-03-18 12:45:00|14610.3|14550.3|14587.6|14527.6|14610.3|14550.3|14587.6|14527.6|10
1647607800000|2022-03-18 12:50:00|14589.5|14529.5|14567.7|14507.7|14589.5|14529.5|14567.7|14507.7|0
1647608700000|2022-03-18 13:05:00|14565.8|14505.8|14565.8|14505.8|14565.8|14505.8|14565.8|14505.8|0
1647609000000|2022-03-18 13:10:00|14563.3|14503.3|14552.6|14512.6|14565.2|14512.6|14552.6|14495.1|1
1647609300000|2022-03-18 13:15:00|14532.5|14472.5|14540.1|14480.1|14540.1|14480.1|14532.5|14472.5|1
1647609600000|2022-03-18 13:20:00|14535.1|14475.1|14510.1|14450.1|14537.6|14480.6|14485.1|14445.1|4
1647610200000|2022-03-18 13:30:00|14512|14452|14512.6|14452.6|14512.6|14452.6|14512|14452|0
1647610800000|2022-03-18 13:40:00|14513.8|14453.8|14513.8|14453.8|14513.8|14453.8|14513.8|14453.8|0
1647611100000|2022-03-18 13:45:00|14500.1|14460.1|14500.1|14460.1|14500.1|14460.1|14500.1|14460.1|0
1647611400000|2022-03-18 13:50:00|14498.2|14458.2|14470.7|14410.7|14498.8|14458.8|14470.7|14410.7|3
1647611700000|2022-03-18 13:55:00|14473.2|14413.2|14492.6|14432.6|14494.5|14434.5|14473.2|14413.2|5
1647612000000|2022-03-18 14:00:00|14495.7|14435.7|14500.8|14440.8|14500.8|14440.8|14495.7|14435.7|5
1647612900000|2022-03-18 14:15:00|14518.3|14458.3|14512.7|14452.7|14518.3|14458.3|14512.7|14452.7|0
1647613200000|2022-03-18 14:20:00|14514.5|14454.5|14512.7|14452.7|14514.5|14454.5|14512.7|14452.7|2
1647613500000|2022-03-18 14:25:00|14514.6|14454.6|14528.9|14468.9|14528.9|14468.9|14514.6|14454.6|2
1647613800000|2022-03-18 14:30:00|14530.8|14470.8|14553.3|14493.3|14553.9|14505.8|14530.8|14470.8|4
1647614100000|2022-03-18 14:35:00|14545.8|14505.8|14580.3|14520.3|14580.3|14520.3|14542.2|14505.8|22
1647614400000|2022-03-18 14:40:00|||||||||1
1647614700000|2022-03-18 14:45:00|14593.4|14533.4|14603.4|14543.4|14603.4|14543.4|14591.5|14531.5|4
1647615300000|2022-03-18 14:55:00|14612.8|14572.8|14630.9|14590.9|14630.9|14590.9|14612.8|14572.8|29
1647615600000|2022-03-18 15:00:00|14648.5|14588.5|14606|14546|14684.1|14655.3|14606|14546|35
1647615900000|2022-03-18 15:05:00|14615.4|14555.4|14615.4|14555.4|14615.4|14555.4|14615.4|14555.4|0
1647616200000|2022-03-18 15:10:00|14646.7|14586.7|14645.4|14585.4|14649.2|14589.2|14645.4|14585.4|0
1647616500000|2022-03-18 15:15:00|14658.6|14598.6|14654.3|14630.3|14658.6|14630.3|14649.9|14598.6|2
1647616800000|2022-03-18 15:20:00|14658.1|14634.1|14614.8|14554.8|14658.1|14634.1|14614.8|14554.8|2
1647617100000|2022-03-18 15:25:00|14612.9|14552.9|14639.2|14579.2|14639.2|14579.2|14609.2|14549.2|1
1647617400000|2022-03-18 15:30:00|14637.3|14577.3|14699.3|14659.3|14699.3|14659.3|14635.4|14575.4|23
1647617700000|2022-03-18 15:35:00|14698.9|14674.9|14639.5|14579.5|14700.7|14676.7|14633.8|14573.8|20
1647618000000|2022-03-18 15:40:00|14645.1|14585.1|14668.8|14608.8|14668.8|14608.8|14645.1|14585.1|1
1647618300000|2022-03-18 15:45:00|14703.2|14663.2|14661.9|14601.9|14703.2|14673.7|14660.1|14600.1|18
1647618600000|2022-03-18 15:50:00|14660.1|14600.1|14663.2|14603.2|14663.2|14603.2|14660.1|14600.1|9
1647618900000|2022-03-18 15:55:00|14684|14624|14661.3|14601.3|14691.3|14663.1|14661.3|14601.3|3
1647619200000|2022-03-18 16:00:00|14663.2|14603.2|14695.2|14671.2|14698.2|14671.2|14663.2|14603.2|0
1647619500000|2022-03-18 16:05:00|||||||||1
1647619800000|2022-03-18 16:10:00|14725.2|14665.2|14702|14642|14729.6|14693.2|14702|14642|15
1647620100000|2022-03-18 16:15:00|14705.7|14645.7|14710.1|14650.1|14711.4|14651.4|14705.7|14645.7|4
1647620400000|2022-03-18 16:20:00|14706.3|14646.3|14706.3|14646.3|14706.3|14646.3|14706.3|14646.3|0
1647620700000|2022-03-18 16:25:00|14710.1|14650.1|14715.2|14675.2|14715.8|14675.2|14710.1|14650.1|1
1647621000000|2022-03-18 16:30:00|14717.7|14677.7|14727.7|14703.7|14733.2|14703.7|14709.7|14677.7|26
1647621300000|2022-03-18 16:35:00|14730.2|14706.2|14743.8|14683.8|14743.8|14719.4|14730.2|14683.8|16
1647621600000|2022-03-18 16:40:00|14734.3|14674.3|14725|14665|14734.3|14674.3|14725|14665|3
1647621900000|2022-03-18 16:45:00|14742|14682|14747.5|14687.5|14747.5|14687.5|14742|14682|0
1647622200000|2022-03-18 16:50:00|14745.6|14685.6|14752.5|14692.5|14752.5|14696.8|14733.1|14682.5|2
1647622500000|2022-03-18 16:55:00|14742|14718|14713.1|14653.1|14742|14718|14705|14645|5
1647622800000|2022-03-18 17:00:00|14705.6|14645.6|14717.5|14657.5|14732.5|14672.5|14705.6|14645.6|1
1647623100000|2022-03-18 17:05:00|14705.2|14681.2|14704.5|14680.5|14707|14683|14704.5|14680.5|0
1647623400000|2022-03-18 17:10:00|14703.6|14643.6|14698.1|14638.1|14706.2|14646.2|14698.1|14638.1|6
1647623700000|2022-03-18 17:15:00|14717.6|14657.6|14727.1|14703.1|14730.1|14703.1|14717.6|14657.6|3
1647624000000|2022-03-18 17:20:00|14742.6|14702.6|14757.5|14697.5|14758.1|14702.6|14742.6|14697.5|11
1647624300000|2022-03-18 17:25:00|14749.4|14709.4|14791.9|14731.9|14793.8|14753.8|14746.4|14697.5|47
1647624600000|2022-03-18 17:30:00|14795.7|14735.7|14754.4|14694.4|14796.3|14738|14735.7|14675.7|6
1647624900000|2022-03-18 17:35:00|14735.7|14675.7|14731.9|14671.9|14735.7|14675.7|14731.9|14671.9|3
1647625200000|2022-03-18 17:40:00|14730|14670|14717.5|14657.5|14730|14670|14717.5|14657.5|0
1647625500000|2022-03-18 17:45:00|14715.6|14655.6|14720.7|14660.7|14723.2|14663.2|14714.4|14654.4|1
1647625800000|2022-03-18 17:50:00|14718.8|14658.8|14717|14657|14730.1|14703.1|14712.6|14652.6|5
1647626100000|2022-03-18 17:55:00|14715.1|14655.1|14720.1|14660.1|14720.1|14660.1|14650.1|14610.1|11
1647864000000|2022-03-21 12:00:00|14766.2|14706.2|14765.2|14705.2|14794.2|14770|14737.7|14677.7|21
1647864300000|2022-03-21 12:05:00|14762.7|14702.7|14740.2|14680.2|14762.7|14702.7|14735.2|14675.2|0
1647864600000|2022-03-21 12:10:00|14739.5|14679.5|14717|14657|14739.5|14679.5|14717|14657|3
1647864900000|2022-03-21 12:15:00|14704.6|14644.6|14699.5|14639.5|14704.6|14644.6|14699.5|14639.5|0
1647865200000|2022-03-21 12:20:00|14680|14620|14664.5|14604.5|14680|14620|14664.5|14604.5|0
1647865500000|2022-03-21 12:25:00|14662.7|14602.7|14655.2|14595.2|14664.5|14604.5|14616.5|14589.5|19
1647865800000|2022-03-21 12:30:00|14649.9|14589.9|14647|14587|14649.9|14589.9|14645.2|14585.2|0
1647866100000|2022-03-21 12:35:00|14645.2|14585.2|14672.7|14632.7|14674.5|14634.5|14644.5|14584.5|2
1647866400000|2022-03-21 12:40:00|14672|14632|14673.7|14613.7|14676.2|14632|14639|14609.5|4
1647866700000|2022-03-21 12:45:00|14674.5|14614.5|14668|14608|14674.5|14614.5|14668|14608|4
1647867000000|2022-03-21 12:50:00|14639|14615|14642|14582|14642|14615|14639|14582|2
1647867300000|2022-03-21 12:55:00|14636.5|14612.5|14664.5|14604.5|14664.5|14612.5|14636.5|14583|3
1647867600000|2022-03-21 13:00:00|14661.5|14601.5|14768.5|14708.5|14776.8|14716.8|14661.5|14601.5|36
1647867900000|2022-03-21 13:05:00|14763.2|14703.2|14737.3|14677.3|14765.2|14721.3|14730.9|14670.9|9
1647868200000|2022-03-21 13:10:00|14746.1|14686.1|14744.6|14684.6|14746.1|14686.1|14744.6|14684.6|0
1647868500000|2022-03-21 13:15:00|14757.6|14717.6|14777.6|14717.6|14777.6|14724.1|14757.6|14717.6|6
1647869100000|2022-03-21 13:25:00|14780.5|14720.5|14780.5|14720.5|14780.5|14720.5|14780.5|14720.5|0
1647869400000|2022-03-21 13:30:00|14781.3|14721.3|14795.2|14755.2|14815.5|14784.3|14770.8|14721.3|15
1647869700000|2022-03-21 13:35:00|14796|14736|14806.6|14782.6|14812.7|14787.2|14793|14736|7
1647870000000|2022-03-21 13:40:00|14817.1|14777.1|14807.5|14747.5|14817.1|14792.6|14797.5|14737.5|12
1647870300000|2022-03-21 13:45:00|14808.3|14748.3|14810.8|14750.8|14810.8|14750.8|14808.3|14748.3|0
1647870600000|2022-03-21 13:50:00|14808.3|14748.3|14811.2|14751.2|14811.2|14751.2|14808.3|14748.3|1
1647870900000|2022-03-21 13:55:00|14806.2|14746.2|14806.2|14746.2|14806.2|14746.2|14806.2|14746.2|0
1647871200000|2022-03-21 14:00:00|14813.7|14753.7|14848.7|14788.7|14848.7|14799.2|14811.2|14751.2|13
1647871800000|2022-03-21 14:10:00|14825.4|14801.4|14811.7|14751.7|14848.7|14816.7|14811.7|14751.7|12
1647872100000|2022-03-21 14:15:00|14813.4|14753.4|14816.7|14756.7|14816.7|14756.7|14805.3|14745.3|0
1647872400000|2022-03-21 14:20:00|14796.1|14756.1|14824.9|14764.9|14824.9|14764.9|14796.1|14752.3|2
1647872700000|2022-03-21 14:25:00|14826.7|14766.7|14825.6|14765.6|14830.6|14770.6|14824.9|14764.9|5
1647873000000|2022-03-21 14:30:00|14828.1|14788.1|14766.9|14706.9|14828.1|14788.1|14766.9|14706.9|3
1647873300000|2022-03-21 14:35:00|14768.7|14708.7|14766.2|14706.2|14768.7|14708.7|14766.2|14706.2|1
1647873900000|2022-03-21 14:45:00|14768.7|14708.7|14766.2|14706.2|14768.7|14708.7|14766.2|14706.2|1
1647874200000|2022-03-21 14:50:00|14791.5|14731.5|14794|14734|14794|14734|14791.5|14731.5|0
1647874500000|2022-03-21 14:55:00|14795.7|14735.7|14819.7|14759.7|14819.7|14759.7|14795.7|14735.7|2
1647874800000|2022-03-21 15:00:00|14822.2|14762.2|14844.7|14784.7|14844.7|14784.7|14821|14762.2|2
1647875100000|2022-03-21 15:05:00|14845.4|14785.4|14839.9|14815.9|14845.4|14815.9|14837.4|14785.4|2
1647875400000|2022-03-21 15:10:00|14840.7|14816.7|14829.6|14789.6|14843.2|14819.2|14807.8|14747.8|11
1647875700000|2022-03-21 15:15:00|14826.9|14802.9|14829.8|14805.8|14829.8|14805.8|14826.9|14802.9|1
1647876000000|2022-03-21 15:20:00|14830.5|14806.5|14837.2|14777.2|14838.5|14814.5|14829|14769|2
1647876300000|2022-03-21 15:25:00|14835.4|14775.4|14842.2|14802.2|14842.2|14802.2|14834.7|14774.7|1
1647876600000|2022-03-21 15:30:00|14839.2|14815.2|14839.9|14815.9|14839.9|14815.9|14839.2|14815.2|1
1647876900000|2022-03-21 15:35:00|14842.4|14818.4|14844.2|14820.2|14844.9|14820.9|14842.4|14818.4|4
1647877200000|2022-03-21 15:40:00|14834|14794|14836|14812|14852.2|14812.2|14831|14794|9
1647877500000|2022-03-21 15:45:00|14841.5|14801.5|14838.5|14814.5|14842.2|14817|14835.2|14801.5|4
1647877800000|2022-03-21 15:50:00|14840.2|14816.2|14841.2|14817.2|14848.5|14824.5|14839.8|14815.8|4
1647878100000|2022-03-21 15:55:00|14842.7|14818.7|14855.7|14815.7|14858.7|14833.7|14842.7|14815.7|9
1647878400000|2022-03-21 16:00:00|14846.1|14806.1|14852.5|14792.5|14853.2|14806.1|14830.7|14770.7|1
1647878700000|2022-03-21 16:05:00|14848.2|14788.2|14840.2|14816.2|14848.2|14816.2|14837.3|14788.2|2
1647879000000|2022-03-21 16:10:00|14845.2|14821.2|14825|14765|14845.2|14821.2|14825|14765|2
1647879300000|2022-03-21 16:15:00|14815|14755|14780.4|14720.4|14815|14755|14756.2|14696.2|5
1647879600000|2022-03-21 16:20:00|14785.4|14725.4|14802.9|14742.9|14802.9|14750.4|14785.4|14725.4|1
1647879900000|2022-03-21 16:25:00|14795.4|14755.4|14802.4|14778.4|14802.4|14778.4|14792.7|14755.4|4
1647880200000|2022-03-21 16:30:00|14800.7|14776.7|14817.4|14793.4|14817.4|14793.4|14799.9|14772.9|10
1647880500000|2022-03-21 16:35:00|14819.2|14795.2|14760.4|14700.4|14819.9|14795.9|14756.2|14696.2|5
1647880800000|2022-03-21 16:40:00|14761.2|14701.2|14781.1|14721.1|14808.7|14766.9|14761.2|14701.2|4
1647881100000|2022-03-21 16:45:00|14801.1|14741.1|14798.1|14774.1|14801.1|14774.1|14793.1|14741.1|2
1647881400000|2022-03-21 16:50:00|14783.6|14723.6|14782.6|14722.6|14783.6|14723.6|14760.1|14700.1|4
1647881700000|2022-03-21 16:55:00|14783.4|14723.4|14781.9|14721.9|14783.4|14723.4|14781.9|14721.9|2
1647882000000|2022-03-21 17:00:00|14787.2|14727.2|14787.4|14763.4|14794.4|14763.4|14779.5|14726.9|1
1647882300000|2022-03-21 17:05:00|14775.4|14715.4|14780.4|14740.4|14780.4|14740.4|14775.4|14715.4|5
1647882600000|2022-03-21 17:10:00|14779.7|14719.7|14778.6|14738.6|14780.4|14740.4|14774.9|14716.1|1
1647882900000|2022-03-21 17:15:00|14779.8|14719.8|14766.1|14706.1|14779.8|14749.1|14763.6|14703.6|5
1647883200000|2022-03-21 17:20:00|14771.4|14711.4|14750.1|14690.1|14776.1|14749.1|14750.1|14690.1|4
1647883500000|2022-03-21 17:25:00|14747.6|14687.6|14778.9|14718.9|14797.2|14763.4|14737.6|14677.6|23
1647883800000|2022-03-21 17:30:00|14780.7|14720.7|14810.7|14750.7|14810.7|14763.4|14778.9|14718.9|4
1647884100000|2022-03-21 17:35:00|14798.9|14758.9|14794.8|14734.8|14810.9|14786.9|14793|14733|3
1647884400000|2022-03-21 17:40:00|14795.5|14735.5|14815.8|14775.8|14820.8|14778.5|14793.7|14733.7|1
1647884700000|2022-03-21 17:45:00|14817.5|14777.5|14819.7|14779.7|14821.8|14797.8|14791.5|14731.5|3
1647885000000|2022-03-21 17:50:00|14816.8|14776.8|14825.5|14801.5|14827.8|14803.8|14771.4|14711.4|5
1647885300000|2022-03-21 17:55:00|14789|14729|14792.5|14732.5|14843.5|14807.6|14782.7|14722.7|12
1647950400000|2022-03-22 12:00:00|14785.7|14725.7|14845.3|14785.3|14857.8|14825.8|14785.7|14725.7|10
1647950700000|2022-03-22 12:05:00|14846.1|14786.1|14821.1|14761.1|14846.1|14786.1|14821.1|14761.1|5
1647951000000|2022-03-22 12:10:00|14822.8|14762.8|14798.6|14738.6|14823.6|14763.6|14798.6|14738.6|1
1647951300000|2022-03-22 12:15:00|14796.9|14736.9|14796.9|14736.9|14824.2|14764.2|14778.6|14718.6|3
1647951600000|2022-03-22 12:20:00|14796.1|14736.1|14806.1|14746.1|14806.1|14746.1|14796.1|14736.1|0
1647951900000|2022-03-22 12:25:00|14775|14715|14763.6|14703.6|14818.6|14758.6|14751.1|14691.1|8
1647952200000|2022-03-22 12:30:00|14775.7|14715.7|14783.6|14723.6|14788.2|14756.6|14775.7|14715.7|1
1647952800000|2022-03-22 12:40:00|14785.3|14725.3|14778.6|14718.6|14786.1|14726.1|14763.6|14717.1|0
1647953100000|2022-03-22 12:45:00|14776.1|14716.1|14788.6|14748.6|14793.6|14748.6|14776.1|14716.1|2
1647953400000|2022-03-22 12:50:00|14777.1|14753.1|14791.1|14751.1|14811.1|14753.1|14775.6|14751.1|4
1647953700000|2022-03-22 12:55:00|14790.3|14750.3|14790.3|14750.3|14790.3|14750.3|14790.3|14750.3|0
1647954000000|2022-03-22 13:00:00|14792|14752|14811.1|14751.1|14811.1|14763.3|14786.5|14751.1|3
1647954300000|2022-03-22 13:05:00|||||||||2
1647954600000|2022-03-22 13:10:00|14810.3|14750.3|14805.7|14745.7|14810.3|14750.3|14805.7|14745.7|10
1647954900000|2022-03-22 13:15:00|14804.9|14744.9|14825.5|14801.5|14825.5|14801.5|14804.9|14744.9|12
1647955200000|2022-03-22 13:20:00|||||||||3
1647955500000|2022-03-22 13:25:00|14826.3|14802.3|14827.8|14803.8|14827.8|14803.8|14826.3|14802.3|1
1647955800000|2022-03-22 13:30:00|14828.9|14788.9|14803.2|14743.2|14828.9|14788.9|14803.2|14743.2|8
1647956100000|2022-03-22 13:35:00|14803.1|14743.1|14785.6|14745.6|14803.1|14745.6|14785.6|14738.1|0
1647956400000|2022-03-22 13:40:00|14770.1|14746.1|14741.2|14681.2|14777|14746.1|14736.3|14679.9|3
1647956700000|2022-03-22 13:45:00|14732.6|14672.6|14718.2|14658.2|14732.6|14672.6|14718.2|14658.2|3
1647957000000|2022-03-22 13:50:00|14721.7|14661.7|14707.2|14647.2|14754.3|14694.3|14707.2|14647.2|16
1647957300000|2022-03-22 13:55:00|14726.2|14666.2|14733.6|14673.6|14736.1|14676.1|14726.2|14666.2|4
1647957600000|2022-03-22 14:00:00|14743.9|14683.9|14753.7|14693.7|14753.7|14693.7|14730.3|14670.3|14
1647957900000|2022-03-22 14:05:00|14757.2|14697.2|14760.6|14700.6|14760.6|14700.6|14757.2|14697.2|0
1647958200000|2022-03-22 14:10:00|14763.1|14703.1|14757.9|14697.9|14767.9|14707.9|14757.9|14697.9|4
1647958500000|2022-03-22 14:15:00|14759.7|14699.7|14730.6|14706.6|14761.4|14708.2|14730.6|14688.9|4
1647958800000|2022-03-22 14:20:00|14740.4|14700.4|14742.6|14718.6|14748.1|14718.6|14732.6|14700.4|3
1647959100000|2022-03-22 14:25:00|14748.1|14708.1|14748.1|14708.1|14748.1|14708.1|14748.1|14708.1|0
1647959400000|2022-03-22 14:30:00|14745.1|14721.1|14789.7|14729.7|14789.7|14729.7|14745.1|14720.6|2
1647959700000|2022-03-22 14:35:00|14787.9|14727.9|14789.7|14729.7|14789.7|14729.7|14787.2|14727.2|1
1647960300000|2022-03-22 14:45:00|14790.4|14730.4|14704.5|14644.5|14790.4|14750.4|14704.5|14644.5|21
1647960600000|2022-03-22 14:50:00|14708.4|14648.4|14695.4|14655.4|14767.9|14707.9|14684.9|14648.4|30
1647960900000|2022-03-22 14:55:00|14689.1|14665.1|14554.1|14530.1|14695.4|14665.1|14550.9|14526.5|49
1647961200000|2022-03-22 15:00:00|14551.6|14527.6|14529.1|14505.1|14551.6|14527.6|14524.1|14500.1|38
1647961500000|2022-03-22 15:05:00|14538.9|14498.9|14539.6|14499.6|14539.6|14505.9|14529.1|14498.9|2
1647961800000|2022-03-22 15:10:00|14529.1|14505.1|14528.4|14504.4|14529.1|14505.1|14528.4|14504.4|0
1647962100000|2022-03-22 15:15:00|14526.6|14502.6|14519.1|14495.1|14532.1|14502.6|14519.1|14487.1|17
1647962400000|2022-03-22 15:20:00|14524.6|14484.6|14472.8|14448.8|14524.6|14489.2|14466.1|14442.1|56
1647962700000|2022-03-22 15:25:00|14472.1|14448.1|14471.1|14447.1|14474.6|14450.6|14471.1|14447.1|4
1647963000000|2022-03-22 15:30:00|||||||||4
1647963300000|2022-03-22 15:35:00|14497.7|14437.7|14494.3|14454.3|14497.7|14454.3|14494.3|14437.7|4
1647963600000|2022-03-22 15:40:00|14507.4|14483.4|14509.7|14485.7|14509.7|14485.7|14507.4|14483.4|7
1647963900000|2022-03-22 15:45:00|14514.9|14490.9|14520.6|14480.6|14523.3|14494.3|14499.6|14459.6|22
1647964200000|2022-03-22 15:50:00|14522.9|14482.9|14517.6|14493.6|14523.8|14493.6|14517.6|14482.9|0
1647964500000|2022-03-22 15:55:00|14521|14497|14517.9|14477.9|14530.4|14505.4|14513.3|14469.6|6
1647964800000|2022-03-22 16:00:00|14484.1|14460.1|14520.5|14460.5|14524.6|14464.6|14482.4|14458.4|11
1647965100000|2022-03-22 16:05:00|14520.4|14460.4|14527.9|14467.9|14527.9|14467.9|14520.4|14460.4|1
1647965400000|2022-03-22 16:10:00|14521.3|14481.3|14527.9|14467.9|14529.4|14482.9|14521.3|14467.9|1
1647965700000|2022-03-22 16:15:00|14526.3|14466.3|14530.4|14470.4|14530.4|14470.4|14526.3|14466.3|0
1647966000000|2022-03-22 16:20:00|14522.1|14482.1|14524.3|14464.3|14531.1|14482.1|14522.1|14464.3|3
1647966300000|2022-03-22 16:25:00|14494.2|14470.2|14498.3|14438.3|14503.2|14470.2|14490.3|14438.3|6
1647966600000|2022-03-22 16:30:00|14496.6|14436.6|14498.3|14438.3|14499.1|14454.3|14466.1|14436.6|8
1647966900000|2022-03-22 16:35:00|14497.5|14437.5|14497.5|14437.5|14497.5|14437.5|14497.5|14437.5|1
1647967200000|2022-03-22 16:40:00|14498.3|14438.3|14500|14440|14500|14440|14498.3|14438.3|4
1647967500000|2022-03-22 16:45:00|14498.3|14438.3|14487.5|14447.5|14498.3|14447.5|14487.5|14435.8|0
1647967800000|2022-03-22 16:50:00|14488.3|14448.3|14488.3|14448.3|14488.3|14448.3|14488.3|14448.3|0
1647968100000|2022-03-22 16:55:00|14484.5|14460.5|14492|14468|14495|14468|14483.7|14450|2
1647968400000|2022-03-22 17:00:00|14503.5|14463.5|14505.8|14465.8|14505.8|14465.8|14503.5|14463.5|4
1647969300000|2022-03-22 17:15:00|14499.5|14475.5|14505|14445|14508.1|14475.5|14495.3|14445|3
1647969600000|2022-03-22 17:20:00|14496.7|14456.7|14494.2|14454.2|14505|14456.7|14492.5|14444.2|1
1647969900000|2022-03-22 17:25:00|14482.8|14458.8|14442.3|14418.3|14505|14476.4|14442.3|14418.3|44
1647970200000|2022-03-22 17:30:00|14438.9|14414.9|14462.8|14422.8|14471.1|14422.8|14431.4|14407.4|9
1647970500000|2022-03-22 17:35:00|14468.3|14428.3|14489.4|14429.4|14496.9|14436.9|14468.3|14427.8|3
1647971100000|2022-03-22 17:45:00|14482.8|14442.8|14483.6|14443.6|14498.1|14474.1|14482.3|14442.8|3
1647971400000|2022-03-22 17:50:00|14484.4|14444.4|14490.9|14430.9|14492.5|14457.4|14479.8|14430.9|3
1647971700000|2022-03-22 17:55:00|14491.7|14431.7|14513.9|14453.9|14514.1|14454.1|14458.6|14431.7|13
1648036800000|2022-03-23 12:00:00|14536.2|14476.2|14607.6|14547.6|14632.9|14588|14536.2|14476.2|22
1648037100000|2022-03-23 12:05:00|14609.3|14549.3|14609.3|14549.3|14609.3|14549.3|14609.3|14549.3|0
1648037400000|2022-03-23 12:10:00|14612.6|14552.6|14617.7|14557.7|14617.7|14557.7|14612.6|14552.6|0
1648037700000|2022-03-23 12:15:00|14662.5|14602.5|14669.9|14609.9|14670.8|14610.8|14662.5|14602.5|1
1648038000000|2022-03-23 12:20:00|14668.2|14608.2|14653|14593|14668.2|14608.2|14653|14593|3
1648038300000|2022-03-23 12:25:00|14661.5|14601.5|14666.3|14606.3|14676.4|14616.4|14661.5|14601.5|3
1648038600000|2022-03-23 12:30:00|14676.4|14616.4|14690.4|14630.4|14690.4|14630.4|14676.4|14616.4|0
1648038900000|2022-03-23 12:35:00|14692.1|14632.1|14692.1|14632.1|14692.1|14632.1|14690.4|14630.4|0
1648039200000|2022-03-23 12:40:00|14693.8|14633.8|14685.3|14625.3|14693.8|14656.8|14680.8|14625.3|6
1648039500000|2022-03-23 12:45:00|14696.2|14636.2|14694.5|14634.5|14696.2|14636.2|14694.5|14634.5|3
1648040100000|2022-03-23 12:55:00|14697.8|14637.8|14703.7|14643.7|14703.7|14643.7|14697|14637|0
1648040400000|2022-03-23 13:00:00|14705.4|14645.4|14703.7|14643.7|14705.4|14645.4|14703.7|14643.7|1
1648040700000|2022-03-23 13:05:00|14702.9|14642.9|14720.1|14696.1|14724.8|14697.8|14699.6|14642.9|16
1648041000000|2022-03-23 13:10:00|14737.3|14697.3|14733.5|14709.5|14739.8|14709.5|14732.7|14697.3|2
1648041300000|2022-03-23 13:15:00|14724.5|14664.5|14711.2|14651.2|14724.5|14664.5|14711.2|14651.2|5
1648041600000|2022-03-23 13:20:00|14717.9|14657.9|14721.3|14661.3|14721.3|14661.3|14711.2|14651.2|0
1648041900000|2022-03-23 13:25:00|14733.1|14673.1|14744|14684|14744|14684|14733.1|14673.1|5
1648042200000|2022-03-23 13:30:00|14739.1|14679.1|14738.1|14698.1|14739.1|14698.1|14726.7|14675|0
1648042500000|2022-03-23 13:35:00|14739.8|14699.8|14739.8|14699.8|14739.8|14699.8|14739.8|14699.8|1
1648042800000|2022-03-23 13:40:00|14738.9|14698.9|14737.3|14697.3|14738.9|14698.9|14737.3|14697.3|1
1648043100000|2022-03-23 13:45:00|14718|14678|14740.6|14680.6|14740.6|14680.6|14718|14676.4|2
1648043400000|2022-03-23 13:50:00|14743.9|14683.9|14722.9|14662.9|14743.9|14711.1|14696.2|14636.2|3
1648043700000|2022-03-23 13:55:00|14725.4|14665.4|14725.4|14665.4|14725.4|14665.4|14725.4|14665.4|4
1648044000000|2022-03-23 14:00:00|14727.9|14667.9|14759.8|14735.8|14791.2|14747.9|14725.4|14665.4|26
1648044300000|2022-03-23 14:05:00|14758.2|14734.2|14758.2|14734.2|14758.2|14734.2|14758.2|14734.2|1
1648044600000|2022-03-23 14:10:00|14784.6|14724.6|14777.9|14717.9|14792|14732|14777.9|14717.9|2
1648045200000|2022-03-23 14:20:00|14776.3|14736.3|14780.4|14740.4|14780.4|14740.4|14776.3|14736.3|0
1648045500000|2022-03-23 14:25:00|14775.5|14735.5|14772.9|14712.9|14775.5|14735.5|14772.9|14712.9|1
1648045800000|2022-03-23 14:30:00|14767.8|14707.8|14765.4|14705.4|14767.8|14707.8|14765.4|14705.4|1
1648046400000|2022-03-23 14:40:00|14750.2|14690.2|14733.7|14673.7|14750.2|14690.2|14733.7|14673.7|2
1648046700000|2022-03-23 14:45:00|14737|14677|14783.9|14723.9|14784.6|14724.6|14737|14677|2
1648047000000|2022-03-23 14:50:00|14784.7|14724.7|14743.7|14683.7|14787.1|14739.6|14723.7|14663.7|18
1648047300000|2022-03-23 14:55:00|14733.6|14673.6|14740.5|14700.5|14768|14708|14713.7|14653.7|0
1648047600000|2022-03-23 15:00:00|14741.3|14701.3|14770.4|14710.4|14771.2|14711.2|14741.3|14701.3|1
1648047900000|2022-03-23 15:05:00|14771.2|14711.2|14776.2|14716.2|14776.2|14716.2|14771.2|14711.2|0
1648048200000|2022-03-23 15:10:00|14762.9|14722.9|14775.4|14715.4|14784.4|14759.2|14761.2|14715.4|9
1648048500000|2022-03-23 15:15:00|14772.9|14712.9|14772.9|14712.9|14772.9|14712.9|14772.9|14712.9|1
1648048800000|2022-03-23 15:20:00|||||||||1
1648049400000|2022-03-23 15:30:00|14773.7|14713.7|14773.7|14713.7|14773.7|14713.7|14773.7|14713.7|0
1648049700000|2022-03-23 15:35:00|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|14762.8|14702.8|1
1648050000000|2022-03-23 15:40:00|14754.6|14694.6|14759.5|14699.5|14759.5|14699.5|14739.5|14679.5|1
1648050300000|2022-03-23 15:45:00|14762|14702|14762|14702|14772|14732|14754.5|14694.5|7
1648050600000|2022-03-23 15:50:00|14759.5|14699.5|14759.5|14699.5|14759.5|14699.5|14759.5|14699.5|0
1648050900000|2022-03-23 15:55:00|14756.1|14696.1|14754.5|14694.5|14756.1|14696.1|14754.5|14694.5|0
1648051200000|2022-03-23 16:00:00|14757.9|14697.9|14759.5|14699.5|14759.5|14699.5|14757.9|14697.9|0
1648051500000|2022-03-23 16:05:00|14764.5|14704.5|14759.5|14699.5|14764.5|14704.5|14759.5|14699.5|3
1648051800000|2022-03-23 16:10:00|14762|14702|14759.5|14699.5|14762|14702|14759.5|14699.5|1
1648052100000|2022-03-23 16:15:00|14741.1|14701.1|14737|14697|14741.1|14701.1|14737|14697|0
1648052400000|2022-03-23 16:20:00|14735.3|14695.3|14740.3|14700.3|14740.3|14700.3|14735.3|14695.3|1
1648052700000|2022-03-23 16:25:00|14730.7|14706.7|14740.3|14700.3|14740.3|14706.7|14730.7|14700.3|3
1648053000000|2022-03-23 16:30:00|14742.8|14702.8|14742.8|14682.8|14742.8|14709.1|14722.8|14662.8|6
1648053300000|2022-03-23 16:35:00|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|14747.8|14687.8|2
1648053600000|2022-03-23 16:40:00|14742.8|14682.8|14745.3|14685.3|14745.3|14685.3|14742.8|14682.8|1
1648053900000|2022-03-23 16:45:00|14742.8|14682.8|14742.8|14682.8|14742.8|14682.8|14742.8|14682.8|1
1648054500000|2022-03-23 16:55:00|14744.4|14684.4|14736.9|14676.9|14757.8|14697.8|14736.9|14676.9|2
1648054800000|2022-03-23 17:00:00|14733.6|14673.6|14734.4|14674.4|14736.9|14676.9|14727.7|14667.7|1
1648055100000|2022-03-23 17:05:00|14739.4|14679.4|14736.9|14676.9|14739.4|14679.4|14736.9|14676.9|1
1648055400000|2022-03-23 17:10:00|14733.6|14673.6|14735.3|14675.3|14735.3|14675.3|14725.3|14665.3|0
1648055700000|2022-03-23 17:15:00|14740.3|14680.3|14740.3|14680.3|14740.3|14680.3|14740.3|14680.3|0
1648056000000|2022-03-23 17:20:00|14741.9|14681.9|14739.4|14679.4|14747.8|14687.8|14739.4|14679.4|0
1648056300000|2022-03-23 17:25:00|14737.8|14677.8|14616.9|14556.9|14737.8|14684.1|14605.2|14545.2|64
1648056600000|2022-03-23 17:30:00|14616.1|14556.1|14597.7|14537.7|14657.7|14611.6|14597.7|14537.7|12
1648056900000|2022-03-23 17:35:00|14545.5|14521.5|14583.5|14523.5|14583.5|14523.5|14545.5|14521.5|2
1648057200000|2022-03-23 17:40:00|14586.8|14526.8|14586|14526|14586.8|14526.8|14581|14521|2
1648057500000|2022-03-23 17:45:00|14587.7|14527.7|14585.2|14525.2|14587.7|14527.7|14585.2|14525.2|0
1648057800000|2022-03-23 17:50:00|14583.5|14523.5|14599.3|14539.3|14599.3|14539.3|14583.5|14523.5|1
1648058100000|2022-03-23 17:55:00|14582.6|14522.6|14571.8|14511.8|14585.1|14536.5|14560.5|14510.1|14
1648123200000|2022-03-24 12:00:00|14620.5|14560.5|14570.4|14510.4|14620.5|14560.5|14553|14510.4|28
1648123500000|2022-03-24 12:05:00|14575.4|14515.4|14575.4|14535.4|14580.4|14535.4|14575.4|14515.4|0
1648123800000|2022-03-24 12:10:00|14632.1|14572.1|14728|14668|14728|14668|14632.1|14572.1|45
1648124100000|2022-03-24 12:15:00|14698.4|14638.4|14577.1|14537.1|14698.4|14638.4|14577.1|14531.3|5
1648124400000|2022-03-24 12:20:00|14602|14542|14559.1|14535.1|14602|14548.5|14559.1|14535.1|8
1648124700000|2022-03-24 12:25:00|14564.1|14540.1|14614.1|14590.1|14617.1|14590.1|14564.1|14540.1|28
1648125000000|2022-03-24 12:30:00|14615.7|14591.7|14604.6|14544.6|14629.1|14605.1|14604.6|14544.6|14
1648125600000|2022-03-24 12:40:00|14606.2|14546.2|14607.1|14547.1|14607.1|14547.1|14606.2|14546.2|0
1648125900000|2022-03-24 12:45:00|14621.4|14561.4|14621.4|14561.4|14621.4|14561.4|14621.4|14561.4|1
1648126500000|2022-03-24 12:55:00|14620.5|14560.5|14609.9|14585.9|14620.5|14585.9|14606.6|14560.5|0
1648126800000|2022-03-24 13:00:00|14625.4|14585.4|14687.9|14627.9|14687.9|14630.9|14623.7|14583.7|38
1648127100000|2022-03-24 13:05:00|14692.8|14632.8|14784.5|14724.5|14784.5|14727.4|14683.2|14632.8|18
1648127400000|2022-03-24 13:10:00|14785.4|14725.4|14785.4|14725.4|14786.2|14726.2|14780.4|14720.4|1
1648127700000|2022-03-24 13:15:00|14782.9|14742.9|14792.1|14732.1|14792.1|14745.4|14779.6|14732.1|12
1648128000000|2022-03-24 13:20:00|14780.4|14740.4|14725.3|14665.3|14781.2|14741.2|14725.3|14665.3|10
1648128300000|2022-03-24 13:25:00|14724.4|14664.4|14720.3|14660.3|14724.4|14664.4|14720.3|14660.3|0
1648128600000|2022-03-24 13:30:00|14723.6|14663.6|14746|14686|14746|14686|14722.8|14662.8|2
1648128900000|2022-03-24 13:35:00|14749.3|14689.3|14746|14686|14751|14691|14746|14686|0
1648129200000|2022-03-24 13:40:00|14751|14691|14766|14706|14766|14706|14748.5|14688.5|2
1648129500000|2022-03-24 13:45:00|14767.6|14707.6|14777.6|14717.6|14777.6|14717.6|14766.8|14706.8|0
1648129800000|2022-03-24 13:50:00|14777.5|14717.5|14773.3|14733.3|14779.2|14733.3|14770.8|14715|3
1648130100000|2022-03-24 13:55:00|14769.9|14729.9|14744.4|14684.4|14769.9|14740.4|14744.4|14684.4|7
1648130400000|2022-03-24 14:00:00|14746|14686|14775.7|14715.7|14775.7|14715.7|14744.4|14684.4|6
1648130700000|2022-03-24 14:05:00|14777.5|14717.5|14744.4|14684.4|14777.5|14725.5|14741.9|14681.9|8
1648131000000|2022-03-24 14:10:00|14759.2|14699.2|14751.7|14711.7|14760|14711.7|14747.5|14697.5|0
1648131300000|2022-03-24 14:15:00|14765|14705|14696.9|14636.9|14766.7|14735.5|14696.9|14636.9|9
1648131600000|2022-03-24 14:20:00|14685.7|14625.7|14661.8|14601.8|14685.7|14625.7|14651.9|14591.9|16
1648131900000|2022-03-24 14:25:00|14676.6|14616.6|14719.2|14659.2|14726.6|14666.6|14676.6|14616.6|2
1648132200000|2022-03-24 14:30:00|14717.4|14657.4|14717.4|14657.4|14717.4|14664.9|14704.9|14654.9|1
1648132500000|2022-03-24 14:35:00|14709.9|14669.9|14746|14686|14748.4|14704.7|14704.9|14662.4|8
1648132800000|2022-03-24 14:40:00|14744.4|14684.4|14755.7|14715.7|14762.4|14715.7|14744.4|14684.4|1
1648133100000|2022-03-24 14:45:00|14750.2|14726.2|14770.1|14746.1|14771|14747|14748.6|14724|4
1648133400000|2022-03-24 14:50:00|14765.8|14705.8|14766.1|14742.1|14769.1|14742.1|14760.9|14705.8|14
1648133700000|2022-03-24 14:55:00|14766|14742|14890|14866|14917.8|14876.5|14766|14742|41
1648134000000|2022-03-24 15:00:00|14888.4|14864.4|14874.1|14834.1|14892.5|14866.8|14870.2|14823.3|20
1648134300000|2022-03-24 15:05:00|14863.6|14839.6|14858.5|14834.5|14863.6|14839.6|14858.5|14834.5|0
1648134600000|2022-03-24 15:10:00|14851.6|14827.6|14865.3|14825.3|14865.3|14828.4|14851.6|14825.3|6
1648134900000|2022-03-24 15:15:00|14867.9|14827.9|14859.3|14819.3|14867.9|14833.4|14850.5|14819.3|5
1648135200000|2022-03-24 15:20:00|14858.5|14818.5|14826.9|14766.9|14858.5|14818.5|14826.9|14766.9|1
1648135500000|2022-03-24 15:25:00|14831.8|14771.8|14833.4|14773.4|14833.4|14773.4|14831.8|14771.8|2
1648135800000|2022-03-24 15:30:00|14834.3|14774.3|14869.2|14809.2|14869.2|14809.2|14812.5|14774.3|7
1648136100000|2022-03-24 15:35:00|14878.3|14818.3|14871.7|14811.7|14880.8|14820.8|14870.8|14810.8|5
1648136400000|2022-03-24 15:40:00|14884.2|14824.2|14879.2|14839.2|14889.2|14839.2|14878.3|14824.2|2
1648136700000|2022-03-24 15:45:00|14878.7|14854.7|14881.7|14821.7|14895.8|14855.8|14875.3|14821.7|12
1648137000000|2022-03-24 15:50:00|14877.4|14817.4|14871.5|14811.5|14877.4|14832.4|14854.4|14796.6|14
1648137300000|2022-03-24 15:55:00|14869.8|14809.8|14873.2|14813.2|14873.2|14813.2|14869.8|14809.8|0
1648137600000|2022-03-24 16:00:00|14877.5|14817.5|14875|14815|14877.5|14817.5|14875|14815|1
1648137900000|2022-03-24 16:05:00|14873.4|14813.4|14872.5|14812.5|14873.4|14813.4|14870.9|14810.9|2
1648138200000|2022-03-24 16:10:00|14864.1|14824.1|14880.8|14820.8|14880.8|14824.2|14864.1|14813|3
1648138500000|2022-03-24 16:15:00|14879.1|14819.1|14884.2|14824.2|14884.2|14824.2|14879.1|14819.1|1
1648138800000|2022-03-24 16:20:00|14883.4|14823.4|14877.8|14853.8|14883.4|14853.8|14862.9|14823.4|3
1648139100000|2022-03-24 16:25:00|||||||||3
1648139400000|2022-03-24 16:30:00|14890.7|14850.7|14869.2|14829.2|14892.3|14852.3|14869.2|14829.2|13
1648139700000|2022-03-24 16:35:00|14870.1|14830.1|14885.8|14825.8|14889.2|14845.8|14864.5|14825.8|4
1648140000000|2022-03-24 16:40:00|14884.9|14844.9|14873.6|14849.6|14887.5|14850.5|14871.1|14820.8|4
1648140300000|2022-03-24 16:45:00|14875.2|14851.2|14898.2|14838.2|14898.2|14853|14865.3|14830.7|10
1648140600000|2022-03-24 16:50:00|14893.2|14833.2|14880.8|14840.8|14893.2|14840.8|14880|14833.2|0
1648140900000|2022-03-24 16:55:00|14879.2|14839.2|14893.3|14833.3|14901.7|14845.6|14867.8|14829.6|2
1648141200000|2022-03-24 17:00:00|14888.2|14848.2|14898.2|14858.2|14899.1|14863|14882.8|14848.2|2
1648141500000|2022-03-24 17:05:00|14896.6|14856.6|14886.1|14862.1|14899.1|14862.1|14886.1|14855.7|0
1648142400000|2022-03-24 17:20:00|14884.4|14860.4|14829.9|14789.9|14884.4|14860.4|14829.9|14789.9|4
1648142700000|2022-03-24 17:25:00|14849.8|14789.8|14909.7|14869.7|14920|14888|14849.8|14789.8|36
1648143000000|2022-03-24 17:30:00|14908.1|14848.1|14897.2|14837.2|14918.8|14867.2|14893.1|14833.1|1
1648143300000|2022-03-24 17:35:00|14895.6|14835.6|14895.6|14835.6|14895.6|14835.6|14895.6|14835.6|0
1648143600000|2022-03-24 17:40:00|14897.1|14857.1|14907.6|14883.6|14914.1|14890.1|14894.2|14857.1|4
1648143900000|2022-03-24 17:45:00|14906.7|14882.7|14906.7|14882.7|14906.7|14882.7|14906.7|14882.7|0
1648144200000|2022-03-24 17:50:00|14884.7|14824.7|14919.5|14859.5|14922.1|14886.9|14879.7|14819.7|15
1648144500000|2022-03-24 17:55:00|14929.5|14869.5|14939.9|14915.9|14944.9|14920.9|14902|14842|13
1648209600000|2022-03-25 12:00:00|14895.5|14871.5|14915.1|14891.1|14931.1|14893.9|14892|14854.9|31
1648209900000|2022-03-25 12:05:00|14918.1|14858.1|14895.2|14871.2|14918.1|14871.2|14895.2|14858.1|10
1648210200000|2022-03-25 12:10:00|14894.3|14870.3|14853.9|14793.9|14894.3|14870.3|14853.9|14793.9|28
1648210500000|2022-03-25 12:15:00|14854.8|14794.8|14857.3|14797.3|14857.3|14797.3|14828.8|14785.2|7
1648210800000|2022-03-25 12:20:00|14862.1|14802.1|14908.6|14868.6|14915.7|14868.8|14862.1|14802.1|35
1648211100000|2022-03-25 12:25:00|14907|14867|14889.3|14865.3|14915.1|14875.1|14889.1|14865.1|5
1648211400000|2022-03-25 12:30:00|14890.9|14866.9|14886.7|14846.7|14890.9|14866.9|14873.9|14846.7|15
1648211700000|2022-03-25 12:35:00|14877.1|14853.1|14901.5|14841.5|14901.5|14853.1|14871.9|14811.9|3
1648212000000|2022-03-25 12:40:00|14904|14844|14859|14799|14904.9|14853.1|14848.5|14799|16
1648212300000|2022-03-25 12:45:00|14845.8|14805.8|14845.6|14805.6|14845.8|14805.8|14844|14804|2
1648212900000|2022-03-25 12:55:00|14848.5|14824.5|14845.6|14805.6|14848.5|14824.5|14845.6|14805.6|2
1648213200000|2022-03-25 13:00:00|14868.4|14808.4|14888.8|14864.8|14889|14864.8|14868.4|14808.4|15
1648213500000|2022-03-25 13:05:00|14893.3|14869.3|14922|14882|14933.3|14882|14893.3|14867|5
1648213800000|2022-03-25 13:10:00|14920.4|14880.4|14962.8|14902.8|14966.2|14915.5|14914|14880.4|65
1648214100000|2022-03-25 13:15:00|14958|14898|14958|14898|14958|14898|14958|14898|0
1648214400000|2022-03-25 13:20:00|14959.8|14899.8|14953.9|14913.9|14963|14913.9|14945.7|14898.9|1
1648214700000|2022-03-25 13:25:00|14950.7|14910.7|14964.5|14940.5|14974.1|14945.1|14946.8|14909.8|17
1648215000000|2022-03-25 13:30:00|14966.1|14942.1|14989.7|14929.7|14989.7|14950.3|14966.1|14928.8|34
1648215300000|2022-03-25 13:35:00|15150.9|15090.9|15158.2|15134.2|15178.5|15143.1|15150.7|15090.9|157
1648215600000|2022-03-25 13:40:00|15159.1|15135.1|15171.1|15111.1|15214.7|15174.7|15158.6|15111.1|43
1648215900000|2022-03-25 13:45:00|15169.5|15109.5|15174.3|15114.3|15180.7|15120.7|15169.5|15109.5|3
1648216200000|2022-03-25 13:50:00|15184.6|15124.6|15191.5|15167.5|15203.8|15167.5|15179.4|15124.6|9
1648216500000|2022-03-25 13:55:00|15192.4|15168.4|15175.7|15115.7|15195.9|15170.2|15175.7|15115.7|9
1648216800000|2022-03-25 14:00:00|15170.3|15110.3|15207.1|15167.1|15218.7|15167.1|15170.3|15110.3|12
1648217100000|2022-03-25 14:05:00|15221.5|15197.5|15225.3|15201.3|15231.4|15201.3|15220.1|15162.3|36
1648217400000|2022-03-25 14:10:00|15223.5|15199.5|15222.3|15162.3|15228.7|15199.5|15222.3|15162.3|12
1648217700000|2022-03-25 14:15:00|15199.5|15175.5|15167.7|15107.7|15199.5|15175.5|15159.3|15107.7|5
1648218000000|2022-03-25 14:20:00|15176.9|15136.9|15164.7|15124.7|15195.5|15148.7|15164.7|15124.7|15
1648218300000|2022-03-25 14:25:00|15167.4|15127.4|15150.7|15126.7|15168.3|15131.5|15150.7|15126.7|2
1648218600000|2022-03-25 14:30:00|15151.6|15127.6|15148.4|15124.4|15154.8|15127.6|15143.6|15114.8|10
1648218900000|2022-03-25 14:35:00|15154.8|15114.8|15158.1|15098.1|15158.1|15124.1|15143.6|15098.1|11
1648219200000|2022-03-25 14:40:00|15148.6|15088.6|15127.3|15087.3|15151.1|15091.1|15127.3|15083|11
1648219500000|2022-03-25 14:45:00|15128.2|15088.2|15126.7|15102.7|15147|15102.7|15126.7|15087|6
1648219800000|2022-03-25 14:50:00|15139.5|15099.5|15114.4|15090.4|15147|15119.1|15114.4|15078.8|20
1648220100000|2022-03-25 14:55:00|15111.7|15087.7|15114.4|15090.4|15114.4|15090.4|15111.7|15087.7|1
1648220400000|2022-03-25 15:00:00|15116|15092|15145.4|15085.4|15145.4|15092.9|15097.8|15037.8|22
1648220700000|2022-03-25 15:05:00|15143.8|15083.8|15142.9|15102.9|15147.9|15102.9|15139.5|15083.8|2
1648221000000|2022-03-25 15:10:00|15136.5|15112.5|15145.4|15085.4|15149|15113.4|15136.5|15085.4|3
1648221300000|2022-03-25 15:15:00|15130.6|15090.6|15103.1|15043.1|15130.6|15092.9|15086.6|15026.6|12
1648221600000|2022-03-25 15:20:00|15103|15043|15105.5|15045.5|15105.5|15045.5|15082.1|15022.1|6
1648222200000|2022-03-25 15:30:00|15089.1|15049.1|15110.5|15050.5|15110.5|15050.5|15089.1|15048|1
1648222500000|2022-03-25 15:35:00|15103.7|15063.7|15082|15022|15105.5|15065.5|15075.6|15015.6|5
1648222800000|2022-03-25 15:40:00|15077.2|15017.2|15067.6|15007.6|15077.2|15017.2|15067.6|15007.6|0
1648223100000|2022-03-25 15:45:00|15086.7|15062.7|15078.6|15054.6|15103|15062.7|15078.6|15043|8
1648223400000|2022-03-25 15:50:00|15103|15043|15086.8|15026.8|15103|15054.6|15075.6|15015.6|16
1648223700000|2022-03-25 15:55:00|15085.2|15025.2|15050.6|15010.6|15085.2|15025.2|15050.6|15010.6|0
1648224000000|2022-03-25 16:00:00|15079.7|15019.7|15082.2|15022.2|15082.2|15022.2|15079.7|15019.7|6
1648224300000|2022-03-25 16:05:00|15072.6|15012.6|15067.2|15007.2|15072.6|15012.6|15067.2|15007.2|0
1648224600000|2022-03-25 16:10:00|15083.8|15023.8|15083.8|15023.8|15083.8|15023.8|15083.8|15023.8|1
1648225200000|2022-03-25 16:20:00|15080.6|15020.6|15083.3|15043.3|15083.3|15043.3|15080.6|15020.6|0
1648225500000|2022-03-25 16:25:00|||||||||1
1648225800000|2022-03-25 16:30:00|15099.2|15039.2|15124.9|15064.9|15136.3|15102.7|15088.1|15039.2|17
1648226100000|2022-03-25 16:35:00|15123.3|15063.3|15123.3|15063.3|15123.3|15063.3|15123.3|15063.3|2
1648226400000|2022-03-25 16:40:00|||||||||1
1648226700000|2022-03-25 16:45:00|15112.1|15052.1|15102.4|15062.4|15124.9|15066.9|15102.4|15052.1|1
1648227000000|2022-03-25 16:50:00|15114|15054|15112.1|15052.1|15114|15054|15112.1|15052.1|2
1648227300000|2022-03-25 16:55:00|15087.8|15063.8|15060.1|15000.1|15091.4|15063.8|15051|14991|4
1648227600000|2022-03-25 17:00:00|15060|15000|15056.8|14996.8|15063.2|15003.2|15054.4|14994.4|1
1648227900000|2022-03-25 17:05:00|15058.4|14998.4|15061.6|15001.6|15062.9|15002.9|15058.4|14998.4|0
1648228200000|2022-03-25 17:10:00|15067.9|15007.9|15067.9|15007.9|15067.9|15007.9|15067.9|15007.9|5
1648228500000|2022-03-25 17:15:00|15074.3|15014.3|15059.9|14999.9|15092.9|15032.9|15059.9|14999.9|1
1648228800000|2022-03-25 17:20:00|15064.5|15004.5|15056.7|14996.7|15070.8|15010.8|15055.1|14995.1|1
1648229100000|2022-03-25 17:25:00|15055.1|14995.1|15000.7|14976.7|15061.9|15015.2|14994.1|14946.4|60
1648229400000|2022-03-25 17:30:00|15026.7|14966.7|14986.6|14926.6|15026.7|14966.7|14785.9|14725.9|96
1648229700000|2022-03-25 17:35:00|14979.1|14919.1|14974.1|14914.1|14983.6|14923.6|14972.5|14912.5|4
1648230000000|2022-03-25 17:40:00|14972.3|14912.3|14970.9|14910.9|14974.8|14914.8|14970|14910|0
1648230300000|2022-03-25 17:45:00|14971.8|14911.8|14944.3|14884.3|14971.8|14911.8|14944.3|14884.3|16
1648230600000|2022-03-25 17:50:00|14942.7|14882.7|14904.9|14880.9|14942.7|14897.2|14904.9|14877.2|3
1648230900000|2022-03-25 17:55:00|14916.1|14876.1|14913.8|14853.8|14919.7|14879.7|14908.8|14848.8|10
1648468800000|2022-03-28 12:00:00|14811.5|14751.5|14765.5|14705.5|14859.6|14799.6|14723.3|14663.3|44
1648469100000|2022-03-28 12:05:00|14756.6|14696.6|14708.7|14668.7|14756.6|14696.6|14696.7|14663.7|10
1648469400000|2022-03-28 12:10:00|14702.2|14678.2|14719.4|14695.4|14735.6|14695.4|14699.7|14663.7|13
1648469700000|2022-03-28 12:15:00|14724.5|14700.5|14728.6|14688.6|14733.2|14703|14707.6|14662.6|5
1648470000000|2022-03-28 12:20:00|14723.5|14699.5|14750|14710|14752.4|14712.5|14723.5|14692.4|6
1648470300000|2022-03-28 12:25:00|14751|14711|14751|14711|14751|14711|14751|14711|0
1648470600000|2022-03-28 12:30:00|14752.1|14712.1|14747.6|14687.6|14755.1|14715.1|14719.6|14687.6|12
1648470900000|2022-03-28 12:35:00|14745.6|14685.6|14719.6|14679.6|14745.6|14696.1|14707.6|14675.6|26
1648471200000|2022-03-28 12:40:00|14709.1|14685.1|14743.5|14683.5|14744.5|14694|14691.1|14667.1|41
1648471500000|2022-03-28 12:45:00|14742.5|14682.5|14730|14690|14742.5|14691|14730|14682.5|1
1648472400000|2022-03-28 13:00:00|14732|14708|14757.5|14697.5|14765.7|14735.5|14732|14684.4|21
1648472700000|2022-03-28 13:05:00|14750|14710|14776.4|14736.4|14786.6|14753|14750|14707.5|18
1648473300000|2022-03-28 13:15:00|14769.9|14745.9|14786.4|14746.4|14816.4|14766|14769.9|14744.4|24
1648473600000|2022-03-28 13:20:00|14779.9|14755.9|14786.4|14746.4|14786.4|14755.9|14779.9|14746.4|1
1648473900000|2022-03-28 13:25:00|14784.4|14744.4|14784.4|14744.4|14784.4|14744.4|14784.4|14744.4|0
1648474200000|2022-03-28 13:30:00|14778.9|14754.9|14782.4|14758.4|14782.4|14758.4|14778.9|14754.9|5
1648474500000|2022-03-28 13:35:00|14783.4|14759.4|14811.4|14751.4|14811.4|14764.4|14783.4|14751.4|6
1648474800000|2022-03-28 13:40:00|14791.1|14751.1|14781.4|14741.4|14803.9|14751.1|14769.9|14736.4|4
1648475100000|2022-03-28 13:45:00|14770.4|14746.4|14799.9|14739.9|14802.4|14751.6|14767.4|14739.9|2
1648475400000|2022-03-28 13:50:00|14800.9|14740.9|14800.9|14740.9|14800.9|14740.9|14800.9|14740.9|0
1648475700000|2022-03-28 13:55:00|14798.4|14738.4|14805.9|14745.9|14805.9|14747|14770.4|14738.4|3
1648476000000|2022-03-28 14:00:00|14804.2|14780.2|14798.8|14774.8|14819.9|14795.9|14798.8|14750.9|10
1648476300000|2022-03-28 14:05:00|14824.5|14784.5|14849.6|14789.6|14850.7|14790.7|14806.8|14766.8|17
1648476600000|2022-03-28 14:10:00|||||||||4
1648476900000|2022-03-28 14:15:00|14840.5|14816.5|14880.4|14820.4|14884.4|14824.4|14840.5|14812.9|5
1648477200000|2022-03-28 14:20:00|14878.9|14818.9|14833.4|14773.4|14878.9|14832.5|14833.4|14773.4|7
1648477500000|2022-03-28 14:25:00|14831.9|14771.9|14816.9|14756.9|14831.9|14771.9|14816.9|14756.9|0
1648477800000|2022-03-28 14:30:00|14796.6|14756.6|14757.8|14697.8|14796.6|14756.6|14756.8|14696.8|7
1648478100000|2022-03-28 14:35:00|14756.3|14696.3|14747.1|14687.1|14756.3|14696.3|14747.1|14687.1|0
1648478400000|2022-03-28 14:40:00|14745|14685|14733.7|14673.7|14745|14685|14722.3|14662.3|4
1648478700000|2022-03-28 14:45:00|14732.2|14672.2|14782.3|14722.3|14797.3|14737.3|14722.3|14662.3|2
1648479000000|2022-03-28 14:50:00|14783.8|14723.8|14827.8|14767.8|14827.8|14767.8|14783.8|14723.8|2
1648479300000|2022-03-28 14:55:00|14826.3|14766.3|14826.9|14766.9|14827.3|14767.3|14826.3|14766.3|0
1648479600000|2022-03-28 15:00:00|14812.1|14752.1|14812.1|14752.1|14812.1|14752.1|14812.1|14752.1|1
1648479900000|2022-03-28 15:05:00|14813.5|14753.5|14841.6|14801.6|14852|14801.6|14813.5|14753.5|12
1648480200000|2022-03-28 15:10:00|14842.6|14802.6|14830.1|14770.1|14842.6|14802.6|14830.1|14770.1|1
1648480500000|2022-03-28 15:15:00|14831.1|14771.1|14820.4|14760.4|14832.2|14772.2|14820.4|14760.4|0
1648480800000|2022-03-28 15:20:00|14815.4|14755.4|14815|14755|14815.4|14755.4|14813.9|14753.9|1
1648481100000|2022-03-28 15:25:00|14814.5|14754.5|14814.1|14754.1|14814.5|14754.5|14813|14753|0
1648481400000|2022-03-28 15:30:00|14812.6|14752.6|14814.2|14754.2|14817.1|14757.1|14812.6|14752.6|0
1648481700000|2022-03-28 15:35:00|14815.2|14755.2|14816.2|14756.2|14816.2|14756.2|14815.2|14755.2|0
1648482000000|2022-03-28 15:40:00|14807.7|14767.7|14808.3|14768.3|14809.8|14769.8|14807.7|14767.7|1
1648482300000|2022-03-28 15:45:00|14809.3|14769.3|14797|14757|14809.3|14769.3|14797|14757|2
1648482600000|2022-03-28 15:50:00|14791.5|14767.5|14800|14776|14800|14776|14791.5|14767.5|0
1648482900000|2022-03-28 15:55:00|14810.9|14786.9|14822.4|14762.4|14843.7|14791.4|14792.1|14755.9|7
1648483200000|2022-03-28 16:00:00|14820.9|14760.9|14810.5|14770.5|14820.9|14770.5|14809.5|14760.9|0
1648483500000|2022-03-28 16:05:00|14811.5|14771.5|14811.5|14771.5|14811.5|14771.5|14811.5|14771.5|0
1648483800000|2022-03-28 16:10:00|14812.5|14772.5|14804.1|14744.1|14814.6|14779.6|14803.6|14744.1|9
1648484100000|2022-03-28 16:15:00|14795.6|14755.6|14773.6|14713.6|14808.1|14757.7|14762.9|14706.6|6
1648484400000|2022-03-28 16:20:00|14772.1|14712.1|14766.6|14706.6|14772.1|14712.1|14766.6|14706.6|0
1648484700000|2022-03-28 16:25:00|14767.7|14707.7|14763.2|14703.2|14767.7|14707.7|14760.7|14700.7|11
1648485000000|2022-03-28 16:30:00|14759.3|14699.3|14760.1|14700.1|14760.7|14709.9|14733.9|14697.6|7
1648485300000|2022-03-28 16:35:00|14763.1|14703.1|14750.6|14710.6|14765.1|14715.8|14739.8|14700.3|1
1648485600000|2022-03-28 16:40:00|14744.1|14720.1|14745.5|14721.5|14745.5|14721.5|14744.1|14720.1|0
1648485900000|2022-03-28 16:45:00|14748.5|14708.5|14763.8|14723.8|14763.8|14724.5|14741.4|14706.5|5
1648486200000|2022-03-28 16:50:00|14771.3|14711.3|14766.3|14726.3|14771.3|14726.3|14762.8|14711.3|0
1648486500000|2022-03-28 16:55:00|14759.8|14735.8|14766.3|14726.3|14766.3|14736.8|14759.8|14726.3|0
1648486800000|2022-03-28 17:00:00|14759.1|14719.1|14780|14740|14780|14740|14752.5|14719.1|5
1648487100000|2022-03-28 17:05:00|14773.4|14749.4|14771.6|14711.6|14782.6|14750.5|14769|14711.6|3
1648487400000|2022-03-28 17:10:00|14767.2|14707.2|14768.2|14708.2|14773.9|14713.9|14765.7|14705.7|0
1648487700000|2022-03-28 17:15:00|14769.7|14709.7|14768.2|14708.2|14770.7|14710.7|14768.2|14708.2|0
1648488000000|2022-03-28 17:20:00|14769.6|14709.6|14746.4|14706.4|14770.7|14722.8|14741.4|14706.4|7
1648488300000|2022-03-28 17:25:00|14747.9|14707.9|14713.4|14689.4|14749.1|14712.9|14705.2|14673|69
1648488600000|2022-03-28 17:30:00|14712.4|14688.4|14713.4|14689.4|14737.3|14697.4|14708|14675.9|7
1648488900000|2022-03-28 17:35:00|14714.9|14690.9|14713.4|14689.4|14715.9|14691.9|14713.4|14689.4|1
1648489200000|2022-03-28 17:40:00|14708.3|14684.3|14710.8|14686.8|14717.8|14686.8|14708.3|14677.8|0
1648489500000|2022-03-28 17:45:00|14711.8|14687.8|14703.4|14679.4|14714.3|14690.3|14699|14672.9|14
1648489800000|2022-03-28 17:50:00|14704.9|14680.9|14702|14678|14712.9|14688.8|14700.5|14672.9|8
1648490100000|2022-03-28 17:55:00|14703.4|14679.4|14699|14675|14703.4|14679.4|14695.1|14671.1|4
1648555200000|2022-03-29 12:00:00|14665.8|14605.8|14691.4|14667.4|14695.5|14667.4|14631|14601.9|41
1648555500000|2022-03-29 12:05:00|14689.3|14665.3|14683.7|14623.7|14693.7|14667.8|14682.3|14622.3|15
1648555800000|2022-03-29 12:10:00|14686.6|14626.6|14678.8|14618.8|14688|14628|14674.5|14614.5|11
1648556100000|2022-03-29 12:15:00|14677.3|14617.3|14649.8|14609.8|14680.5|14623.7|14649.8|14609.8|10
1648556400000|2022-03-29 12:20:00|14638.4|14589.8|14627|14587|14654.8|14604.6|14621.5|14587|14
1648556700000|2022-03-29 12:25:00|14632.7|14572.7|14593.6|14569.6|14632.7|14580.6|14578.2|14543.7|22
1648557000000|2022-03-29 12:30:00|14592.2|14568.2|14634.5|14574.5|14634.5|14579.3|14590|14566|16
1648557600000|2022-03-29 12:40:00|14633|14573|14627|14567|14633|14573|14627|14567|2
1648557900000|2022-03-29 12:45:00|||||||||1
1648558200000|2022-03-29 12:50:00|14619.5|14579.5|14626.9|14566.9|14628|14579.5|14619.5|14566.9|4
1648558500000|2022-03-29 12:55:00|14601.4|14577.4|14613|14573|14613|14582.4|14598.9|14569.8|2
1648558800000|2022-03-29 13:00:00|14617.3|14577.3|14673.7|14613.7|14673.7|14613.7|14614.3|14577.3|6
1648559100000|2022-03-29 13:05:00|14641.4|14617.4|14671.2|14611.2|14671.2|14617.4|14641.4|14611.2|3
1648559400000|2022-03-29 13:10:00|14672.7|14612.7|14678.7|14618.7|14678.7|14643.2|14665|14611.2|7
1648559700000|2022-03-29 13:15:00|14670.2|14630.2|14677.7|14617.7|14678.7|14630.2|14653.9|14617.7|6
1648560000000|2022-03-29 13:20:00|14687.3|14627.3|14688.8|14628.8|14690.2|14630.2|14687.3|14627.3|8
1648560300000|2022-03-29 13:25:00|14690.2|14630.2|14679|14655|14690.2|14655|14673.3|14619.1|2
1648560600000|2022-03-29 13:30:00|14680.1|14656.1|14701.6|14661.6|14701.6|14666.7|14678.6|14654.6|7
1648560900000|2022-03-29 13:35:00|14692.2|14668.2|14714.3|14690.3|14714.3|14690.3|14692.2|14666.9|5
1648561200000|2022-03-29 13:40:00|14715.4|14691.4|14714.3|14690.3|14715.4|14691.4|14714.3|14690.3|3
1648561500000|2022-03-29 13:45:00|14716.4|14692.4|14719.4|14659.4|14722.6|14698.1|14713.2|14659.4|14
1648561800000|2022-03-29 13:50:00|14714.1|14654.1|14712.6|14652.6|14715.1|14655.1|14712.6|14652.6|0
1648562100000|2022-03-29 13:55:00|14710.1|14650.1|14709.6|14685.6|14717.6|14685.6|14707.5|14650.1|2
1648562400000|2022-03-29 14:00:00|14701.6|14641.6|14702.3|14642.3|14703.8|14661.7|14681.6|14629.1|13
1648562700000|2022-03-29 14:05:00|14703.8|14643.8|14705.2|14645.2|14710.2|14650.2|14703.7|14643.7|1
1648563000000|2022-03-29 14:10:00|14700.9|14640.9|14696.6|14636.6|14700.9|14640.9|14693|14633|1
1648563300000|2022-03-29 14:15:00|14693|14633|14692.7|14632.7|14696.6|14636.6|14675.5|14624.1|4
1648563600000|2022-03-29 14:20:00|14695.9|14635.9|14698.7|14638.7|14699.8|14639.8|14695.9|14635.9|0
1648563900000|2022-03-29 14:25:00|14661.4|14637.4|14692.3|14632.3|14692.3|14637.4|14661.4|14632.3|3
1648564200000|2022-03-29 14:30:00|14693.4|14633.4|14693|14633|14694.5|14634.5|14692|14632|1
1648564500000|2022-03-29 14:35:00|14695.9|14635.9|14728|14668|14728|14668|14695.9|14635.9|18
1648564800000|2022-03-29 14:40:00|14730.5|14670.5|14721.6|14681.6|14730.5|14681.6|14714.8|14654.8|1
1648565100000|2022-03-29 14:45:00|14720.1|14680.1|14687.6|14647.6|14738|14702.1|14678.2|14647.6|17
1648565400000|2022-03-29 14:50:00|14688.7|14648.7|14682.1|14658.1|14693.7|14659.2|14680|14632.6|5
1648565700000|2022-03-29 14:55:00|14684.2|14660.2|14693.7|14633.7|14694.7|14660.2|14679.7|14632.2|2
1648566000000|2022-03-29 15:00:00|14682.2|14642.2|14662.9|14622.9|14696.9|14649.5|14662.9|14622.9|9
1648566300000|2022-03-29 15:05:00|14659.2|14635.2|14666.1|14626.1|14669.3|14635.2|14659.2|14622.9|5
1648566600000|2022-03-29 15:10:00|14664|14624|14654.6|14630.6|14664|14630.6|14653.5|14624|0
1648566900000|2022-03-29 15:15:00|14658.3|14618.3|14684|14624|14684|14625.9|14643.1|14615.1|10
1648567200000|2022-03-29 15:20:00|14682.6|14622.6|14682.6|14622.6|14682.6|14622.6|14681.1|14621.1|0
1648567500000|2022-03-29 15:25:00|14681.1|14621.1|14623.5|14599.5|14682.6|14622.6|14623.5|14572.6|23
1648567800000|2022-03-29 15:30:00|14635.8|14575.8|14626.5|14566.5|14635.8|14575.8|14625|14565|2
1648568100000|2022-03-29 15:35:00|14625|14565|14639|14579|14642.5|14582.5|14624|14564|0
1648568400000|2022-03-29 15:40:00|14637.5|14577.5|14635|14575|14637.5|14577.5|14632.5|14572.5|2
1648568700000|2022-03-29 15:45:00|14636.1|14576.1|14641.5|14581.5|14641.5|14600|14632.5|14572.5|4
1648569000000|2022-03-29 15:50:00|14645.8|14585.8|14647.5|14587.5|14650|14590|14645.8|14585.8|11
1648569300000|2022-03-29 15:55:00|14646.1|14586.1|14645|14585|14646.1|14586.1|14645|14585|1
1648569600000|2022-03-29 16:00:00|14643.6|14583.6|14642.5|14582.5|14643.6|14583.6|14642.5|14582.5|1
1648569900000|2022-03-29 16:05:00|14645|14585|14640|14580|14645|14585|14640|14580|1
1648570200000|2022-03-29 16:10:00|14641.5|14581.5|14632.5|14572.5|14641.5|14581.5|14632.5|14572.5|1
1648570500000|2022-03-29 16:15:00|14630|14570|14599.5|14575.5|14634|14576.6|14599.5|14565|3
1648570800000|2022-03-29 16:20:00|14598.4|14574.4|14587|14563|14598.4|14574.4|14587|14557.9|7
1648571100000|2022-03-29 16:25:00|14588.1|14564.1|14616.1|14556.1|14616.1|14564.7|14588.1|14555|8
1648571400000|2022-03-29 16:30:00|14608.9|14568.9|14578.4|14554.4|14616.1|14570|14576.3|14542.2|65
1648571700000|2022-03-29 16:35:00|14575.2|14551.2|14600|14540|14615.7|14562.9|14568.1|14533.6|8
1648572000000|2022-03-29 16:40:00|||||||||3
1648572300000|2022-03-29 16:45:00|14603.9|14543.9|14586.4|14546.4|14603.9|14546.4|14586.4|14543.9|8
1648572600000|2022-03-29 16:50:00|14587.9|14547.9|14586.4|14546.4|14588.9|14548.9|14586.4|14546.4|3
1648572900000|2022-03-29 16:55:00|||||||||3
1648573200000|2022-03-29 17:00:00|14588.9|14548.9|14575.9|14551.9|14588.9|14555.5|14575.9|14548.9|21
1648573500000|2022-03-29 17:05:00|14573.4|14549.4|14569.5|14545.5|14578.9|14549.4|14569.5|14538.9|10
1648573800000|2022-03-29 17:10:00|14568.4|14544.4|14568.4|14544.4|14568.4|14544.4|14568.4|14544.4|0
1648574100000|2022-03-29 17:15:00|14569.5|14545.5|14579.3|14539.3|14581.8|14546.9|14568.4|14539.3|3
1648574400000|2022-03-29 17:20:00|14568.4|14544.4|14600.3|14540.3|14603.5|14544.4|14568.4|14536.4|8
1648574700000|2022-03-29 17:25:00|14597.8|14537.8|14572|14548|14604.3|14571.2|14559.1|14528.2|45
1648575000000|2022-03-29 17:30:00|14578.5|14538.5|14572.1|14532.1|14578.5|14548|14555.9|14531.9|4
1648575300000|2022-03-29 17:35:00|14561.2|14537.2|14560.2|14536.2|14572.1|14543.3|14559.8|14532.1|5
1648575600000|2022-03-29 17:40:00|14561.6|14537.6|14569.9|14529.9|14590.3|14541.7|14561.6|14521.7|6
1648575900000|2022-03-29 17:45:00|14568.5|14528.5|14569.9|14529.9|14569.9|14535.1|14559.1|14527.1|0
1648576200000|2022-03-29 17:50:00|14567.8|14527.8|14597.8|14537.8|14597.8|14537.8|14556.9|14527.8|6
1648576500000|2022-03-29 17:55:00|14593.5|14533.5|14594.2|14534.2|14594.9|14534.9|14586.4|14526.4|9
1648641600000|2022-03-30 12:00:00|14585.8|14525.8|14636|14576|14650|14590|14535.3|14511.3|15
1648641900000|2022-03-30 12:05:00|14633.1|14593.1|14623.7|14563.7|14648.7|14593.1|14601.5|14559.5|11
1648642200000|2022-03-30 12:10:00|14626.5|14566.5|14634.6|14610.6|14645.1|14610.6|14619.6|14566.5|12
1648642500000|2022-03-30 12:15:00|14645.6|14585.6|14641.2|14581.2|14645.6|14585.6|14641.2|14581.2|5
1648642800000|2022-03-30 12:20:00|14645.6|14585.6|14634.2|14594.2|14645.6|14594.2|14634.2|14585.6|2
1648643100000|2022-03-30 12:25:00|14632.8|14592.8|14606.8|14582.8|14632.8|14592.8|14606.8|14574.8|4
1648643400000|2022-03-30 12:30:00|14616.2|14576.2|14621.4|14581.4|14628.9|14582.8|14606.8|14568.9|2
1648643700000|2022-03-30 12:35:00|14623.9|14583.9|14623.9|14583.9|14623.9|14583.9|14623.9|14583.9|4
1648644000000|2022-03-30 12:40:00|14625|14585|14626.7|14602.7|14632.2|14602.7|14615.6|14585|2
1648644300000|2022-03-30 12:45:00|14629.2|14605.2|14635.7|14611.7|14644.3|14620.3|14629.2|14605.2|15
1648644600000|2022-03-30 12:50:00|14634.6|14610.6|14645.6|14585.6|14645.6|14610.6|14631.8|14585.6|0
1648644900000|2022-03-30 12:55:00|14635.9|14611.9|14639|14615|14656.4|14616.2|14635.9|14596.4|9
1648645200000|2022-03-30 13:00:00|14640.4|14616.4|14675.1|14651.1|14700.1|14651.1|14636.2|14606.4|52
1648645500000|2022-03-30 13:05:00|14673.7|14649.7|14690.6|14630.6|14690.6|14652.7|14670.1|14630.6|0
1648645800000|2022-03-30 13:10:00|14687.9|14663.9|14693.6|14633.6|14700.5|14671.1|14687.9|14630.8|8
1648646100000|2022-03-30 13:15:00|14695|14635|14703.6|14643.6|14703.6|14646.4|14686.4|14635|3
1648646400000|2022-03-30 13:20:00|14706.4|14646.4|14718.9|14678.9|14718.9|14694.4|14699.5|14646.4|53
1648646700000|2022-03-30 13:25:00|14724.5|14684.5|14715.6|14691.6|14732.2|14707.7|14715.6|14684.4|34
1648647000000|2022-03-30 13:30:00|14714.5|14690.5|14739.2|14679.2|14739.2|14690.5|14714.5|14679.2|10
1648647300000|2022-03-30 13:35:00|14742|14682|14746.4|14686.4|14746.4|14686.4|14740.8|14680.8|3
1648647600000|2022-03-30 13:40:00|14747.5|14687.5|14746.1|14686.1|14747.5|14687.5|14746.1|14686.1|0
1648647900000|2022-03-30 13:45:00|||||||||3
1648648200000|2022-03-30 13:50:00|14743.9|14703.9|14755.5|14715.5|14755.5|14720.7|14736.1|14696.1|8
1648648500000|2022-03-30 13:55:00|14746.1|14722.1|14755.5|14715.5|14755.5|14724.9|14744.7|14715.5|3
1648648800000|2022-03-30 14:00:00|14748.9|14724.9|14759.4|14719.4|14760.8|14731|14745|14686.3|15
1648649100000|2022-03-30 14:05:00|14760.8|14720.8|14750|14726|14760.8|14726|14748.6|14719.4|8
1648649400000|2022-03-30 14:10:00|14748.6|14724.6|14776|14716|14776|14724.6|14747.2|14716|16
1648649700000|2022-03-30 14:15:00|14763.3|14723.3|14740.7|14700.7|14763.3|14723.3|14740.7|14692.1|12
1648650000000|2022-03-30 14:20:00|14752.1|14692.1|14753.2|14693.2|14753.2|14693.2|14752.1|14692.1|0
1648650600000|2022-03-30 14:30:00|14754.3|14694.3|14775.1|14715.1|14775.1|14715.1|14754.3|14694.3|9
1648650900000|2022-03-30 14:35:00|14777.3|14717.3|14778.4|14718.4|14778.5|14718.5|14777.3|14717.3|0
1648651200000|2022-03-30 14:40:00|14779.6|14719.6|14780.7|14720.7|14780.7|14720.7|14779.5|14719.5|0
1648651500000|2022-03-30 14:45:00|14777.7|14753.7|14779.9|14755.9|14779.9|14755.9|14777.7|14753.7|2
1648651800000|2022-03-30 14:50:00|14790.6|14750.6|14794.9|14770.9|14807|14777.8|14790.6|14742|20
1648652100000|2022-03-30 14:55:00|14804.2|14764.2|14767.3|14727.3|14804.2|14770.9|14767.3|14719.8|2
1648652400000|2022-03-30 15:00:00|14768.4|14728.4|14778.4|14718.4|14779.5|14728.4|14750.9|14704.5|5
1648652700000|2022-03-30 15:05:00|14780.6|14720.6|14786.2|14746.2|14788.1|14747.3|14759|14720.6|3
1648653000000|2022-03-30 15:10:00|14787.3|14747.3|14772.9|14748.9|14788.4|14752.2|14772.9|14747.3|0
1648653300000|2022-03-30 15:15:00|14774|14750|14786.5|14762.5|14792|14762.5|14771.5|14742|5
1648653600000|2022-03-30 15:20:00|14785.4|14761.4|14768.7|14744.7|14787.6|14763.6|14767.6|14743.6|4
1648653900000|2022-03-30 15:25:00|14764.8|14740.8|14765.9|14741.9|14765.9|14741.9|14764.8|14740.8|0
1648654200000|2022-03-30 15:30:00|14768.7|14744.7|14770.9|14746.9|14770.9|14746.9|14765.9|14741.9|4
1648654500000|2022-03-30 15:35:00|14768.1|14744.1|14750.9|14726.9|14768.1|14744.1|14750.9|14726.9|3
1648654800000|2022-03-30 15:40:00|14761.4|14721.4|14763.6|14723.6|14763.6|14723.6|14761.4|14721.4|2
1648655100000|2022-03-30 15:45:00|14758.1|14734.1|14828.6|14788.6|14832.5|14788.6|14750.6|14726.6|17
1648655400000|2022-03-30 15:50:00|14823.1|14799.1|14832.8|14808.8|14832.8|14808.8|14823.1|14799.1|29
1648655700000|2022-03-30 15:55:00|14833.9|14809.9|14825.3|14801.3|14836.4|14812.4|14805.3|14781.3|8
1648656000000|2022-03-30 16:00:00|14826.4|14802.4|14829.7|14805.7|14834.7|14810.7|14826.4|14802.4|51
1648656300000|2022-03-30 16:05:00|14827|14803|14827.5|14787.5|14841.4|14803|14824.7|14781.4|14
1648656600000|2022-03-30 16:10:00|14829.7|14789.7|14818.9|14794.9|14829.7|14800.2|14817.8|14789.7|1
1648656900000|2022-03-30 16:15:00|14831.1|14791.1|14818.9|14794.9|14831.1|14794.9|14818.9|14790.8|1
1648657200000|2022-03-30 16:20:00|14821.1|14797.1|14845.3|14821.3|14845.3|14821.3|14821.1|14794.7|14
1648657500000|2022-03-30 16:25:00|14832.2|14792.2|14834.7|14794.7|14835.8|14807.7|14825.3|14792.2|17
1648657800000|2022-03-30 16:30:00|14835.8|14795.8|14858.9|14834.9|14858.9|14834.9|14828.1|14794.7|13
1648658100000|2022-03-30 16:35:00|14860.3|14836.3|14869.4|14829.4|14873.8|14847.4|14860.3|14829.4|10
1648658400000|2022-03-30 16:40:00|14874.4|14814.4|14856.9|14816.9|14874.4|14816.9|14854.4|14814.4|0
1648658700000|2022-03-30 16:45:00|14846.1|14822.1|14859.4|14819.4|14859.4|14822.1|14843.9|14818.3|1
1648659000000|2022-03-30 16:50:00|14860.5|14820.5|14855.5|14815.5|14868|14823.2|14845|14808|2
1648659300000|2022-03-30 16:55:00|14825|14801|14819.4|14759.4|14825|14801|14800.5|14759.4|16
1648659600000|2022-03-30 17:00:00|14818|14758|14786.4|14762.4|14818|14762.4|14786.4|14751.9|1
1648659900000|2022-03-30 17:05:00|14791.9|14767.9|14811.9|14771.9|14811.9|14771.9|14791.9|14766.9|4
1648660200000|2022-03-30 17:10:00|14806.4|14782.4|14806.4|14782.4|14806.4|14782.4|14806.4|14782.4|1
1648660500000|2022-03-30 17:15:00|14808.9|14784.9|14811.4|14787.4|14814.1|14787.4|14808|14774.1|32
1648660800000|2022-03-30 17:20:00|14810.2|14786.2|14797.7|14773.7|14810.7|14786.2|14792.7|14768.7|18
1648661100000|2022-03-30 17:25:00|14799.1|14775.1|14823.5|14763.5|14825.7|14786.2|14761.3|14726.5|77
1648661400000|2022-03-30 17:30:00|14825.7|14765.7|14806.3|14782.3|14825.7|14782.3|14806.3|14760.7|18
1648661700000|2022-03-30 17:35:00|14801.1|14777.1|14799.3|14759.3|14801.1|14777.1|14799.3|14759.3|3
1648662000000|2022-03-30 17:40:00|14794.3|14754.3|14829.1|14769.1|14829.1|14769.1|14785.2|14751.8|2
1648662300000|2022-03-30 17:45:00|14827.9|14767.9|14827.9|14767.9|14838.8|14778.8|14827.9|14767.9|1
1648662600000|2022-03-30 17:50:00|14812.4|14772.4|14802.4|14778.4|14842.9|14783.4|14799.9|14767.9|14
1648662900000|2022-03-30 17:55:00|14811.4|14787.4|14832.4|14772.4|14849.9|14789.9|14811.4|14772.4|10
1648728000000|2022-03-31 12:00:00|14831.4|14791.4|14861.8|14801.8|14863.2|14837.3|14826.7|14791.4|36
1648728300000|2022-03-31 12:05:00|14860.5|14800.5|14860.5|14800.5|14860.5|14800.5|14860.5|14800.5|0
1648728600000|2022-03-31 12:10:00|14863|14803|14863|14803|14863|14803|14863|14803|0
1648728900000|2022-03-31 12:15:00|14865.3|14805.3|14865.3|14805.3|14865.3|14805.3|14863.9|14803.9|0
1648729200000|2022-03-31 12:20:00|14841.8|14817.8|14866.6|14806.6|14866.6|14817.8|14841.8|14806.6|1
1648729500000|2022-03-31 12:25:00|14865.3|14805.3|14858|14818|14866.6|14818|14840.5|14805.3|2
1648729800000|2022-03-31 12:30:00|14859.1|14819.1|14859.1|14819.1|14859.1|14819.1|14859.1|14819.1|0
1648730100000|2022-03-31 12:35:00|14864.8|14824.8|14863|14839|14868.5|14839|14861.8|14824.8|15
1648730400000|2022-03-31 12:40:00|14864.3|14840.3|14874.5|14850.5|14877|14853|14864.3|14840.3|4
1648730700000|2022-03-31 12:45:00|14875.9|14851.9|14912.7|14852.7|14912.7|14856.9|14875.9|14844.3|11
1648731000000|2022-03-31 12:50:00|14897.3|14857.3|14897.3|14857.3|14897.3|14857.3|14897.3|14857.3|0
1648731300000|2022-03-31 12:55:00|14896.2|14856.2|14868.5|14828.5|14896.2|14856.2|14865.3|14828.5|12
1648731600000|2022-03-31 13:00:00|14866.2|14826.2|14871.3|14847.3|14875.4|14847.3|14866.2|14826.2|11
1648731900000|2022-03-31 13:05:00|14869.9|14845.9|14886.8|14862.8|14893.5|14862.8|14869.9|14845.9|7
1648732200000|2022-03-31 13:10:00|14890.7|14866.7|14912.3|14852.3|14912.3|14877.1|14890.7|14852.3|8
1648732500000|2022-03-31 13:15:00|14884.8|14860.8|14906|14882|14917.7|14888.2|14884.8|14848.1|18
1648732800000|2022-03-31 13:20:00|14901|14877|14901|14877|14901|14877|14901|14877|2
1648733100000|2022-03-31 13:25:00|14899.7|14875.7|14897.4|14873.4|14899.7|14875.7|14897.4|14873.4|0
1648733400000|2022-03-31 13:30:00|14898.7|14874.7|14901.2|14877.2|14901.2|14877.2|14891|14860.4|10
1648733700000|2022-03-31 13:35:00|14899.9|14875.9|14905.1|14881.1|14905.1|14881.1|14899.9|14875.9|3
1648734000000|2022-03-31 13:40:00|14908.9|14884.9|14985.2|14925.2|14986.4|14940.1|14906.4|14882.4|33
1648734300000|2022-03-31 13:45:00|14989.3|14929.3|15049.1|14989.1|15049.1|14989.1|14989.3|14929.3|37
1648734600000|2022-03-31 13:50:00|15047.8|14987.8|15037.6|14977.6|15084.2|15060.2|15037.3|14977.6|36
1648734900000|2022-03-31 13:55:00|15031.2|14971.2|15054.5|14994.5|15054.5|14994.5|15031.2|14971.2|10
1648735200000|2022-03-31 14:00:00|15058.5|14998.5|15114.1|15074.1|15114.1|15080.4|15058.5|14998.5|28
1648735500000|2022-03-31 14:05:00|15113|15073|15112.8|15072.8|15131.8|15099.8|15110|15066.8|37
1648735800000|2022-03-31 14:10:00|15103.4|15079.4|15042.8|15002.8|15116|15079.4|15042.8|14998.9|21
1648736100000|2022-03-31 14:15:00|15059.5|14999.5|15039.8|15015.8|15059.5|15015.8|15037.3|14999.5|3
1648736400000|2022-03-31 14:20:00|15068.5|15008.5|15104.3|15064.3|15110.4|15064.3|15068.5|15008.5|4
1648736700000|2022-03-31 14:25:00|15100.1|15076.1|15099.1|15039.1|15118|15094|15095.2|15035.2|20
1648737000000|2022-03-31 14:30:00|15100.2|15040.2|15082.3|15042.3|15100.4|15043.7|15082.3|15035|3
1648737300000|2022-03-31 14:35:00|15097.7|15037.7|15107.7|15047.7|15107.7|15047.7|15097.7|15037.7|0
1648737600000|2022-03-31 14:40:00|15096.4|15056.4|15101.9|15041.9|15105.8|15066.3|15067.6|15037.9|12
1648737900000|2022-03-31 14:45:00|15103.3|15043.3|15107.9|15083.9|15109.6|15083.9|15100|15043.3|1
1648738200000|2022-03-31 14:50:00|15120|15080|15141.7|15081.7|15159.2|15128.3|15114.5|15072.8|14
1648738500000|2022-03-31 14:55:00|15142.8|15082.8|15103.6|15043.6|15144.2|15084.2|15098.6|15038.6|12
1648738800000|2022-03-31 15:00:00|15094.4|15034.4|15085.9|15025.9|15098.4|15038.4|15085.9|15025.9|0
1648739100000|2022-03-31 15:05:00|15084.6|15024.6|15081.9|15021.9|15085.9|15025.9|15081.9|15021.9|1
1648739400000|2022-03-31 15:10:00|15079.2|15019.2|15031.5|14971.5|15079.2|15028.1|15015.3|14969.2|37
1648739700000|2022-03-31 15:15:00|15019|14979|15061.5|15001.5|15061.5|15013.1|15011.8|14967.2|13
1648740000000|2022-03-31 15:20:00|15059.2|14999.2|15023.2|14963.2|15059.2|15007.7|15019.5|14959.5|10
1648740300000|2022-03-31 15:25:00|15020.7|14960.7|15015.1|14975.1|15030.3|14975.1|15015.1|14960.7|0
1648740600000|2022-03-31 15:30:00|15029.1|14969.1|15011.2|14971.2|15029.1|14993.1|15011.2|14969.1|7
1648740900000|2022-03-31 15:35:00|14999.2|14975.2|15033|14993|15033|15002.3|14999.2|14962.6|10
1648741200000|2022-03-31 15:40:00|15031.8|14991.8|15081.3|15057.3|15081.3|15057.3|15023.6|14991.8|15
1648741500000|2022-03-31 15:45:00|15082.4|15058.4|15112.7|15072.7|15115.2|15080.4|15082.4|15044.5|18
1648741800000|2022-03-31 15:50:00|15111.4|15071.4|15135.2|15075.2|15135.2|15110.7|15105.9|15071.4|24
1648742100000|2022-03-31 15:55:00|15137.7|15077.7|15132.7|15092.7|15141|15105.7|15129.7|15075.2|2
1648742400000|2022-03-31 16:00:00|15134.1|15094.1|15144.8|15104.8|15152.9|15114.4|15129.7|15094.1|8
1648742700000|2022-03-31 16:05:00|15135.5|15111.5|15151.5|15111.5|15151.5|15118.4|15135.5|15109|3
1648743000000|2022-03-31 16:10:00|15152.7|15112.7|15152.7|15112.7|15152.7|15112.7|15152.7|15112.7|0
1648743300000|2022-03-31 16:15:00|15154|15114|15148.7|15124.7|15154|15124.7|15147.4|15114|3
1648743600000|2022-03-31 16:20:00|15150.1|15126.1|15155.1|15131.1|15156.4|15132.4|15150.1|15126.1|2
1648743900000|2022-03-31 16:25:00|15155|15131|15136.1|15096.1|15155|15131|15136.1|15087.5|2
1648744200000|2022-03-31 16:30:00|15148.8|15088.8|15138.5|15114.5|15152.8|15114.5|15136.2|15087.5|1
1648744500000|2022-03-31 16:35:00|15150.5|15110.5|15130.4|15106.4|15153.8|15121.2|15130.4|15093.8|8
1648744800000|2022-03-31 16:40:00|15127.7|15103.7|15146.5|15106.5|15146.5|15106.5|15126.6|15099.8|4
1648745100000|2022-03-31 16:45:00|15152.4|15092.4|15136.1|15096.1|15152.4|15106.5|15136.1|15092.4|1
1648745400000|2022-03-31 16:50:00|15117.7|15093.7|15143.6|15103.6|15143.6|15103.6|15117.7|15093.7|2
1648745700000|2022-03-31 16:55:00|15143.5|15103.5|15141.9|15117.9|15143.5|15117.9|15138.2|15103.5|2
1648746000000|2022-03-31 17:00:00|15143.5|15103.5|15143.5|15083.5|15143.5|15110.2|15120.2|15083.5|20
1648746300000|2022-03-31 17:05:00|15146.2|15086.2|15143.5|15083.5|15147.4|15087.4|15143.5|15083.5|1
1648746600000|2022-03-31 17:10:00|15132.2|15092.2|15120.1|15096.1|15132.2|15096.1|15120.1|15092.2|0
1648746900000|2022-03-31 17:15:00|15121.3|15097.3|15123.1|15083.1|15123.8|15099.8|15116.5|15083.1|4
1648747200000|2022-03-31 17:20:00|15122|15082|15125.4|15085.4|15130.1|15098.2|15113.8|15070.1|9
1648747500000|2022-03-31 17:25:00|15124.3|15084.3|15124|15084|15131.9|15104.2|15104.7|15079.6|48
1648747800000|2022-03-31 17:30:00|15125.2|15085.2|15107.9|15067.9|15125.2|15090.3|15106.7|15055.4|8
1648748100000|2022-03-31 17:35:00|15110.2|15070.2|15096.1|15056.1|15112.3|15071.6|15081.8|15048.5|23
1648748400000|2022-03-31 17:40:00|15091.5|15051.5|15107.3|15083.3|15112|15088|15091.5|15051.5|5
1648748700000|2022-03-31 17:45:00|15106.2|15082.2|15097.6|15037.6|15110.3|15082.2|15072.7|15037.6|10
1648749000000|2022-03-31 17:50:00|15099|15039|15107.8|15083.8|15113.3|15083.8|15091.8|15037.6|9
1648749300000|2022-03-31 17:55:00|15109.2|15085.2|15123.1|15063.1|15134.7|15098.1|15101.9|15041.9|27
1648814400000|2022-04-01 12:00:00|15162.7|15102.7|15140.3|15080.3|15180.4|15153.4|15119.9|15074|37
1648814700000|2022-04-01 12:05:00|15151.6|15100.3|15146.3|15086.3|15155.4|15100.3|15139.1|15079.1|5
1648815000000|2022-04-01 12:10:00|15148.9|15088.9|15109.7|15049.7|15150.1|15090.1|15108.4|15048.4|10
1648815300000|2022-04-01 12:15:00|15108.4|15048.4|15097|15057|15109.6|15063.7|15087.7|15048.4|2
1648815600000|2022-04-01 12:20:00|15087.7|15063.7|15061.8|15037.8|15097|15063.7|15057.5|15025.8|24
1648815900000|2022-04-01 12:25:00|15061.7|15037.7|15072.2|15048.2|15078.9|15048.2|15059.2|15035.2|6
1648816200000|2022-04-01 12:30:00|15078.9|15038.9|15067.1|15043.1|15086.2|15049.7|15057|15026.2|17
1648816500000|2022-04-01 12:35:00|15055.2|15031.2|15026.3|14966.3|15055.2|15031.2|15025|14965|24
1648816800000|2022-04-01 12:40:00|15027.5|14967.5|15034|14974|15040|15004.5|15020|14967.5|3
1648817100000|2022-04-01 12:45:00|15025.3|14985.3|15040.6|14980.6|15040.6|14985.3|15025.3|14980.6|3
1648817400000|2022-04-01 12:50:00|15041.9|14981.9|15049.2|14989.2|15050.6|14997.9|15037.9|14981.9|0
1648817700000|2022-04-01 12:55:00|15037.9|14997.9|15058.3|15018.3|15058.3|15025|15036.2|14989.2|3
1648818000000|2022-04-01 13:00:00|15049|15025|15137.5|15113.5|15146.8|15119.9|15049|15018.3|40
1648818300000|2022-04-01 13:05:00|15148|15108|15143.2|15103.2|15148|15111.1|15135.1|15103.2|0
1648818600000|2022-04-01 13:10:00|15144.4|15104.4|15145.6|15105.6|15150.6|15112.3|15129.1|15088.1|8
1648818900000|2022-04-01 13:15:00|15151.7|15091.7|15201.3|15141.3|15203.9|15143.9|15140.1|15091.7|25
1648819200000|2022-04-01 13:20:00|15200.1|15140.1|15285.8|15225.8|15332.7|15285.1|15198.9|15138.9|33
1648819500000|2022-04-01 13:25:00|15284.6|15224.6|15304.6|15280.6|15315.2|15288.2|15284.6|15224.6|28
1648819800000|2022-04-01 13:30:00|15303.3|15279.3|15346.3|15306.3|15346.3|15316.9|15303.3|15278.9|15
1648820100000|2022-04-01 13:35:00|15334.3|15310.3|15343.1|15303.1|15375.3|15334.6|15320.5|15280.5|44
1648820400000|2022-04-01 13:40:00|15358.4|15298.4|15360.5|15336.5|15365.5|15341.5|15356.6|15298.4|20
1648820700000|2022-04-01 13:45:00|15361.6|15301.6|15353.6|15293.6|15362.8|15302.8|15353.6|15293.6|6
1648821000000|2022-04-01 13:50:00|15342.3|15302.3|15304.3|15244.3|15342.3|15302.3|15297.7|15244.3|3
1648821300000|2022-04-01 13:55:00|15305.6|15245.6|15316.8|15256.8|15319.3|15259.3|15305.6|15245.6|1
1648821600000|2022-04-01 14:00:00|15319.2|15259.2|15361.2|15301.2|15367.1|15327.1|15319.2|15259.2|15
1648821900000|2022-04-01 14:05:00|15370.2|15346.2|15436.3|15376.3|15436.5|15376.5|15367.6|15312.6|38
1648822200000|2022-04-01 14:10:00|15442.8|15382.8|15463.6|15403.6|15466.2|15406.2|15442.8|15382.8|22
1648822500000|2022-04-01 14:15:00|15463.5|15403.5|15502.8|15442.8|15502.8|15457.1|15463.5|15403.5|23
1648822800000|2022-04-01 14:20:00|15515.9|15455.9|15489.8|15429.8|15515.9|15455.9|15473.4|15413.4|15
1648823100000|2022-04-01 14:25:00|15483.3|15423.3|15458.5|15398.5|15489.8|15429.8|15452.3|15398.5|13
1648823400000|2022-04-01 14:30:00|15443.3|15403.3|15482.5|15422.5|15485|15425|15431.8|15395|15
1648823700000|2022-04-01 14:35:00|15485|15425|15485|15425|15485|15425|15485|15425|1
1648824000000|2022-04-01 14:40:00|15482.5|15422.5|15483.8|15423.8|15485|15425|15481.3|15421.3|1
1648824300000|2022-04-01 14:45:00|15482.5|15422.5|15462.3|15402.3|15486.1|15446.1|15452.3|15392.3|6
1648824600000|2022-04-01 14:50:00|15461|15401|15516.6|15456.6|15516.6|15475.5|15459.8|15399.8|55
1648824900000|2022-04-01 14:55:00|15517.9|15457.9|15499.9|15439.9|15522|15467|15491|15439.9|21
1648825200000|2022-04-01 15:00:00|15491.2|15451.2|15533.1|15473.1|15533.1|15473.1|15491.2|15446.4|11
1648825500000|2022-04-01 15:05:00|15512.2|15452.2|15547.4|15487.4|15552.1|15510.6|15512.2|15452.2|15
1648825800000|2022-04-01 15:10:00|15549.8|15489.8|15543.6|15503.6|15558.7|15534.2|15527.9|15489.8|25
1648826100000|2022-04-01 15:15:00|15546.1|15506.1|15551.9|15527.9|15566.2|15530.5|15542.3|15492.4|9
1648826400000|2022-04-01 15:20:00|15554.5|15530.5|15562.5|15522.5|15571.2|15530.5|15547|15500.8|13
1648826700000|2022-04-01 15:25:00|15561.2|15521.2|15562.2|15502.2|15562.9|15530.2|15552.9|15494.9|5
1648827000000|2022-04-01 15:30:00|15560|15520|15559.5|15535.5|15566.2|15535.5|15559.5|15520|8
1648827300000|2022-04-01 15:35:00|15558.2|15534.2|15564.5|15504.5|15574.8|15548.9|15551.3|15496.8|24
1648827600000|2022-04-01 15:40:00|15564.4|15504.4|15555.7|15495.7|15574|15537.3|15552.8|15495.7|9
1648827900000|2022-04-01 15:45:00|15557|15497|15583.1|15523.1|15584.4|15534.6|15557|15497|9
1648828200000|2022-04-01 15:50:00|15581.8|15521.8|15590.3|15550.3|15597.7|15559.6|15557.3|15520.5|11
1648828500000|2022-04-01 15:55:00|15581|15557|15601.1|15561.1|15601.1|15564.1|15579.6|15551.4|5
1648828800000|2022-04-01 16:00:00|15599.8|15559.8|15697.3|15657.3|15697.3|15657.3|15591.9|15559.8|27
1648829100000|2022-04-01 16:05:00|15695.8|15671.8|15792.6|15752.6|15833.7|15802.1|15695.8|15663.3|97
1648829400000|2022-04-01 16:10:00|15782|15758|15785.2|15725.2|15818.7|15779.5|15778.6|15725.2|14
1648829700000|2022-04-01 16:15:00|15793.3|15733.3|15781.8|15721.8|15794.6|15763.4|15752.6|15715.9|52
1648830000000|2022-04-01 16:20:00|15784.3|15724.3|15800.6|15740.6|15800.6|15740.6|15779.3|15719.3|13
1648830300000|2022-04-01 16:25:00|15793.2|15753.2|15773.4|15749.4|15804.3|15763.4|15771.7|15731.7|9
1648830600000|2022-04-01 16:30:00|15772.2|15748.2|15767.4|15743.4|15797.9|15762.2|15767.4|15737.9|9
1648830900000|2022-04-01 16:35:00|15768.7|15744.7|15752.3|15728.3|15769.9|15745.9|15745.9|15717.9|36
1648831200000|2022-04-01 16:40:00|15768.9|15728.9|15742.2|15718.2|15768.9|15738.3|15740.8|15707.7|32
1648831500000|2022-04-01 16:45:00|15741|15717|15735.4|15675.4|15741.7|15717|15732.8|15672.8|104
1648831800000|2022-04-01 16:50:00|15737.8|15677.8|15742.9|15682.9|15742.9|15682.9|15737.8|15677.8|8
1648832100000|2022-04-01 16:55:00|15735.4|15695.4|15737.4|15677.4|15742.4|15707|15726.1|15677.4|35
1648832400000|2022-04-01 17:00:00|15726.1|15686.1|15705.6|15681.6|15726.1|15696.8|15705.6|15681.3|13
1648832700000|2022-04-01 17:05:00|15703.1|15679.1|15665.8|15641.8|15703.1|15679.1|15665.8|15636.3|24
1648833000000|2022-04-01 17:10:00|15663.3|15639.3|15669.5|15645.5|15672|15648|15663.3|15639.3|7
1648833300000|2022-04-01 17:15:00|15667|15643|15660.8|15636.8|15669.4|15645.4|15660.8|15636.8|16
1648833600000|2022-04-01 17:20:00|15658.4|15634.4|15681.4|15621.4|15681.4|15634.4|15652|15610|25
1648833900000|2022-04-01 17:25:00|15682.7|15622.7|15754.9|15730.9|15756.1|15732.1|15677.3|15622.7|229
1648834200000|2022-04-01 17:30:00|15757.7|15717.7|15679.4|15619.4|15757.7|15725.7|15679.4|15619.4|12
1648834500000|2022-04-01 17:35:00|15671|15611|15651|15611|15671|15613.4|15651|15606|2
1648834800000|2022-04-01 17:40:00|15640.4|15616.4|15617|15577|15649.5|15616.4|15610.8|15570.8|16
1648835100000|2022-04-01 17:45:00|15610.3|15586.3|15639.8|15599.8|15644.9|15610.3|15610.3|15576|45
1648835400000|2022-04-01 17:50:00|15635.5|15611.5|15648.5|15608.5|15656.2|15612.8|15631.7|15596.2|19
1648835700000|2022-04-01 17:55:00|15659.8|15599.8|15632.5|15608.5|15659.8|15608.5|15632.5|15582.7|23
1649073600000|2022-04-04 12:00:00|15615.1|15555.1|16136.3|16076.3|16145.7|16085.7|15615.1|15555.1|228
1649073900000|2022-04-04 12:05:00|16122.6|16062.6|16132.6|16072.6|16234|16174|16103.8|16052.6|47
1649074200000|2022-04-04 12:10:00|16133.8|16073.8|16172.7|16112.7|16205.1|16149.1|16133.8|16073.8|18
1649074500000|2022-04-04 12:15:00|16171.5|16111.5|16369.5|16309.5|16372|16312|16171.5|16111.5|44
1649074800000|2022-04-04 12:20:00|16345.8|16285.8|16264.5|16204.5|16369.5|16309.5|16197.2|16137.2|25
1649075100000|2022-04-04 12:25:00|16265.7|16205.7|16213.2|16153.2|16273.2|16213.2|16210.7|16150.7|8
1649075400000|2022-04-04 12:30:00|16214.5|16154.5|16213.2|16173.2|16237.8|16179.8|16197|16137|27
1649075700000|2022-04-04 12:35:00|16214.5|16174.5|16212.9|16152.9|16225|16193.7|16149.8|16089.8|27
1649076000000|2022-04-04 12:40:00|16211.8|16151.8|16133.5|16073.5|16220.4|16175.4|16124.7|16064.7|12
1649076300000|2022-04-04 12:45:00|16132.2|16072.2|16134.3|16074.3|16143.2|16083.2|16130.7|16070.7|20
1649076600000|2022-04-04 12:50:00|16138.2|16078.2|16152.9|16092.9|16152.9|16092.9|16120.7|16060.7|13
1649076900000|2022-04-04 12:55:00|16151.7|16091.7|16145.6|16085.6|16151.7|16091.7|16145.6|16085.6|3
1649077200000|2022-04-04 13:00:00|16148.1|16088.1|16127.4|16087.4|16148.1|16103.1|16110.6|16082.1|9
1649077500000|2022-04-04 13:05:00|16132.7|16072.7|16135.3|16075.3|16146.7|16099.2|16127.4|16067.4|10
1649077800000|2022-04-04 13:10:00|16132.8|16072.8|16132.8|16092.8|16135.3|16092.8|16108.7|16066.2|4
1649078100000|2022-04-04 13:15:00|16123.6|16099.6|16195.4|16135.4|16196.7|16136.7|16123.6|16096.5|21
1649078400000|2022-04-04 13:20:00|16196.7|16136.7|16223.9|16163.9|16223.9|16167.5|16186.2|16136.7|16
1649078700000|2022-04-04 13:25:00|16225.3|16165.3|16231.7|16171.7|16235.5|16175.5|16225.3|16165.3|2
1649079000000|2022-04-04 13:30:00|16233|16173|16185.5|16125.5|16233|16184.2|16145|16113|14
1649079300000|2022-04-04 13:35:00|16160.4|16136.4|16188|16128|16189.3|16136.4|16150|16125.5|5
1649079600000|2022-04-04 13:40:00|16189.3|16129.3|16197.7|16137.7|16197.7|16137.7|16189.3|16129.3|6
1649079900000|2022-04-04 13:45:00|16196.4|16136.4|16193.1|16133.1|16199|16139|16188.9|16128.9|5
1649080200000|2022-04-04 13:50:00|16194.4|16134.4|16143.9|16083.9|16194.4|16134.4|16138.3|16078.3|75
1649080500000|2022-04-04 13:55:00|16153.9|16093.9|16176.3|16116.3|16180.1|16120.1|16114.6|16082.1|33
1649080800000|2022-04-04 14:00:00|16178.8|16118.8|16134.7|16074.7|16178.8|16118.8|16114.7|16054.7|17
1649081100000|2022-04-04 14:05:00|16133.4|16073.4|16144.7|16084.7|16173.8|16140.2|16101.7|16073.4|21
1649081400000|2022-04-04 14:10:00|16149.7|16109.7|16135.9|16075.9|16149.7|16109.7|16129.7|16069.7|9
1649081700000|2022-04-04 14:15:00|16136|16076|16141|16081|16141|16081|16134.7|16074.7|2
1649082000000|2022-04-04 14:20:00|16140.9|16080.9|16147.2|16087.2|16147.2|16087.2|16140.9|16080.9|0
1649082300000|2022-04-04 14:25:00|16145.8|16085.8|16103.5|16043.5|16146|16086|16084.8|16024.8|16
1649082600000|2022-04-04 14:30:00|16094|16034|15748.5|15688.5|16094|16034|15748.5|15688.5|65
1649082900000|2022-04-04 14:35:00|15746.1|15686.1|15755.8|15695.8|15759.4|15699.4|15744.8|15684.8|2
1649083200000|2022-04-04 14:40:00|15778.3|15738.3|15770.7|15710.7|15778.3|15738.3|15755.8|15695.8|4
1649083500000|2022-04-04 14:45:00|15811.9|15771.9|15960.8|15900.8|15964.5|15904.5|15806.2|15771.9|11
1649083800000|2022-04-04 14:50:00|15943.3|15883.3|15946.9|15886.9|15955.7|15895.7|15897.1|15857.1|10
1649084100000|2022-04-04 14:55:00|15953.9|15893.9|15973.3|15913.3|15975.9|15915.9|15953.9|15893.9|2
1649084400000|2022-04-04 15:00:00|15974.6|15914.6|15959.5|15899.5|15975.9|15915.9|15959.5|15899.5|7
1649084700000|2022-04-04 15:05:00|15960.8|15900.8|16048.3|15988.3|16062|16002|15960.8|15900.8|13
1649085000000|2022-04-04 15:10:00|16055.4|15995.4|16027|15967|16099.6|16039.6|16020.8|15960.8|16
1649085300000|2022-04-04 15:15:00|16029.6|15969.6|16025.8|15965.8|16030.9|15970.9|16024.5|15964.5|8
1649085600000|2022-04-04 15:20:00|16027.1|15967.1|16024.5|15964.5|16027.1|15967.1|16024.5|15964.5|24
1649085900000|2022-04-04 15:25:00|16027.1|15967.1|16023.3|15963.3|16027.1|15967.1|16023.3|15963.3|29
1649086200000|2022-04-04 15:30:00|16024.6|15964.6|15970.5|15946.5|16025.9|15965.9|15963.4|15921|12
1649086500000|2022-04-04 15:35:00|15971.6|15947.6|15972.8|15948.8|15973|15949|15970.2|15946.2|6
1649086800000|2022-04-04 15:40:00|15971.5|15947.5|15952.8|15892.8|15971.5|15947.5|15927.7|15867.7|6
1649087100000|2022-04-04 15:45:00|15956.8|15896.8|15954.1|15894.1|15959.4|15909.6|15949.6|15894.1|2
1649087400000|2022-04-04 15:50:00|15955.5|15895.5|15963.9|15923.9|15967.8|15932.4|15949.6|15894.1|12
1649087700000|2022-04-04 15:55:00|15954.7|15930.7|15880.2|15820.2|15990.5|15932.1|15868.4|15808.4|10
1649088000000|2022-04-04 16:00:00|15880.3|15820.3|15836.8|15776.8|15881.6|15821.6|15829.3|15769.3|5
1649088300000|2022-04-04 16:05:00|15839.1|15779.1|15826.8|15766.8|15848.2|15788.2|15826.8|15766.8|2
1649088600000|2022-04-04 16:10:00|15829.4|15769.4|15871.7|15811.7|15878.2|15818.2|15826.8|15766.8|7
1649088900000|2022-04-04 16:15:00|15873.1|15813.1|15898.1|15838.1|15898.1|15867.2|15871.7|15811.7|11
1649089200000|2022-04-04 16:20:00|15896.9|15836.9|15914.4|15854.4|15918.2|15858.2|15895.6|15835.6|4
1649089500000|2022-04-04 16:25:00|15900.6|15840.6|15901.9|15841.9|15903.2|15843.2|15900.6|15840.6|2
1649089800000|2022-04-04 16:30:00|15899.4|15839.4|15836.7|15776.7|15900.7|15840.7|15795|15768.4|16
1649090100000|2022-04-04 16:35:00|15826.1|15766.1|15793.7|15769.7|15826.1|15771|15788.6|15739.2|7
1649090400000|2022-04-04 16:40:00|15795|15771|15778|15718|15804.4|15771|15773|15713|11
1649090700000|2022-04-04 16:45:00|15779.2|15719.2|15796.8|15756.8|15796.8|15756.8|15777.2|15719.2|5
1649091000000|2022-04-04 16:50:00|15798.2|15758.2|15787.8|15763.8|15798.2|15763.8|15778|15718|29
1649091300000|2022-04-04 16:55:00|15781.5|15757.5|15802|15762|15802|15762|15765.8|15705.8|5
1649091600000|2022-04-04 17:00:00|||||||||16
1649091900000|2022-04-04 17:05:00|||||||||3
1649092200000|2022-04-04 17:10:00|15792.8|15768.8|15857.1|15797.1|15857.1|15797.1|15790.3|15766.3|52
1649092500000|2022-04-04 17:15:00|15859.6|15799.6|15890.9|15830.9|15890.9|15830.9|15859.6|15799.6|23
1649092800000|2022-04-04 17:20:00|15898.8|15838.8|15896.3|15836.3|15900.3|15840.3|15892.4|15832.4|3
1649093100000|2022-04-04 17:25:00|15895|15835|15936.6|15896.6|15944|15905.8|15869.8|15822.7|136
1649093400000|2022-04-04 17:30:00|15928.5|15904.5|15946.3|15886.3|15956.2|15920.7|15926|15878.5|18
1649093700000|2022-04-04 17:35:00|15945.2|15885.2|15946.3|15886.3|15947.7|15887.7|15943.8|15883.8|31
1649094000000|2022-04-04 17:40:00|15943.7|15883.7|15946.2|15886.2|15947.4|15887.4|15943.7|15883.7|26
1649094300000|2022-04-04 17:45:00|15950.9|15890.9|15961.2|15901.2|15973.7|15913.7|15950.9|15890.9|28
1649094600000|2022-04-04 17:50:00|15959.9|15899.9|15949.9|15889.9|15959.9|15899.9|15949.9|15889.9|1
1649094900000|2022-04-04 17:55:00|15951|15891|15912.4|15852.4|15951|15904.9|15897.4|15837.4|6
1649160000000|2022-04-05 12:00:00|15881.8|15821.8|16074.3|16014.3|16138.1|16098.1|15879.3|15821.8|63
1649160300000|2022-04-05 12:05:00|16067.4|16007.4|16059.3|15999.3|16067.4|16007.4|16056.8|15996.8|3
1649160600000|2022-04-05 12:10:00|16057.9|15997.9|16067.9|16007.9|16070.4|16010.4|16057.9|15997.9|2
1649160900000|2022-04-05 12:15:00|16080|16020|16100.2|16040.2|16104|16044|16075.4|16015.4|4
1649161200000|2022-04-05 12:20:00|16099|16039|16075.4|16015.4|16099|16039|16063.1|16003.1|1
1649161500000|2022-04-05 12:25:00|16069.7|16009.7|16062.9|16002.9|16069.7|16009.7|16060.4|16000.4|0
1649161800000|2022-04-05 12:30:00|16064.2|16004.2|16062.9|16002.9|16069.2|16009.2|16059.2|15999.2|2
1649162100000|2022-04-05 12:35:00|16067.5|16007.5|16092.5|16032.5|16095|16035.4|16065.2|16007.5|9
1649162400000|2022-04-05 12:40:00|16093.6|16033.6|16090.8|16066.8|16097.5|16068|16079|16032.5|2
1649162700000|2022-04-05 12:45:00|16089.5|16065.5|16097.4|16073.4|16099.9|16075.9|16089.5|16065.5|3
1649163000000|2022-04-05 12:50:00|16101.2|16077.2|16124.9|16100.9|16131.7|16102.2|16101.2|16068.1|16
1649163300000|2022-04-05 12:55:00|16134|16094|16174|16114|16174|16137.2|16130.6|16094|22
1649163600000|2022-04-05 13:00:00|16172.7|16112.7|16137.9|16097.9|16174|16144.7|16084.2|16036.5|12
1649163900000|2022-04-05 13:05:00|16136.7|16096.7|16135.4|16095.4|16137.9|16097.9|16135.4|16095.4|0
1649164200000|2022-04-05 13:10:00|16126.2|16102.2|16134.2|16094.2|16146.7|16102.2|16126.2|16084|3
1649164500000|2022-04-05 13:15:00|16145.4|16085.4|16121.2|16097.2|16146.7|16098.6|16118.7|16085.4|6
1649164800000|2022-04-05 13:20:00|16139|16099|16134.9|16110.9|16148.1|16110.9|16131.7|16086.7|7
1649165100000|2022-04-05 13:25:00|16132.1|16108.1|16130.1|16090.1|16134.4|16108.1|16128.7|16089|5
1649165400000|2022-04-05 13:30:00|16131.3|16091.3|16161.1|16121.1|16167.2|16122.4|16131.3|16091.3|7
1649165700000|2022-04-05 13:35:00|16162.4|16122.4|16177.1|16153.1|16178.3|16154.3|16159.4|16122.4|18
1649166000000|2022-04-05 13:40:00|16176|16152|16131.3|16091.3|16177.1|16153.1|16131.3|16078.8|27
1649166300000|2022-04-05 13:45:00|16128.5|16088.5|16129.7|16089.7|16129.7|16089.7|16128.5|16088.5|2
1649166600000|2022-04-05 13:50:00|16131|16091|16008.8|15948.8|16131|16091|16008.8|15948.8|11
1649166900000|2022-04-05 13:55:00|16006.5|15946.5|16009.2|15949.2|16009.2|15949.2|16001.3|15941.3|17
1649167200000|2022-04-05 14:00:00|16008.1|15948.1|16101.7|16041.7|16101.7|16041.7|16006.7|15946.7|18
1649167500000|2022-04-05 14:05:00|16108.5|16048.5|16125.5|16065.5|16137.2|16077.2|16108.5|16048.5|41
1649167800000|2022-04-05 14:10:00|16120.1|16060.1|16114.7|16054.7|16120.1|16060.1|16114.7|16054.7|4
1649168100000|2022-04-05 14:15:00|16116|16056|16116|16056|16116|16056|16116|16056|1
1649168400000|2022-04-05 14:20:00|16117.4|16057.4|16121.5|16061.5|16124|16064|16117.4|16057.4|2
1649168700000|2022-04-05 14:25:00|16098.9|16074.9|16114.4|16054.4|16119|16074.9|16092.1|16049.4|5
1649169000000|2022-04-05 14:30:00|16093|16069|16104.4|16044.4|16107.2|16069|16077.6|16021.9|12
1649169300000|2022-04-05 14:35:00|16105.8|16045.8|16040.6|15980.6|16105.8|16061.3|16034.9|15974.9|6
1649169600000|2022-04-05 14:40:00|16039.4|15979.4|15987.1|15963.1|16039.4|15979.4|15987.1|15948.6|5
1649169900000|2022-04-05 14:45:00|15989.8|15965.8|15988.1|15928.1|16016.7|15967.2|15983.5|15924.4|5
1649170200000|2022-04-05 14:50:00|15986.9|15926.9|16058.5|15998.5|16059.4|16035.4|15961.5|15901.5|71
1649170500000|2022-04-05 14:55:00|16059.9|15999.9|16073.7|16013.7|16073.7|16013.7|16059.9|15999.9|5
1649170800000|2022-04-05 15:00:00|16074.9|16014.9|16161.2|16137.2|16170.3|16137.2|16063.9|16014.9|13
1649171100000|2022-04-05 15:05:00|16160.1|16136.1|16143|16083|16178.5|16144|16143|16083|21
1649171400000|2022-04-05 15:10:00|16142.1|16082.1|16134.4|16074.4|16144.8|16084.8|16133|16073|3
1649171700000|2022-04-05 15:15:00|16133.3|16073.3|16147.8|16087.8|16147.8|16087.8|16120.1|16073.3|5
1649172000000|2022-04-05 15:20:00|16151.4|16091.4|16152.6|16092.6|16168.9|16111|16151|16091.4|9
1649172300000|2022-04-05 15:25:00|||||||||9
1649172600000|2022-04-05 15:30:00|16138.9|16098.9|16138.9|16098.9|16138.9|16098.9|16138.9|16098.9|6
1649172900000|2022-04-05 15:35:00|16152.6|16092.6|16136.4|16076.4|16152.6|16124.4|16136.4|16076.4|15
1649173200000|2022-04-05 15:40:00|16140.1|16080.1|16138.9|16078.9|16155.3|16095.3|16128.9|16068.9|9
1649173500000|2022-04-05 15:45:00|16136.4|16076.4|16141.4|16081.4|16141.4|16081.4|16136.4|16076.4|5
1649173800000|2022-04-05 15:50:00|||||||||6
1649174100000|2022-04-05 15:55:00|16142.5|16082.5|16136.4|16096.4|16143.9|16096.4|16135|16082.5|8
1649174400000|2022-04-05 16:00:00|16125|16101|16103.9|16043.9|16133.9|16106.9|16103.9|16043.9|24
1649174700000|2022-04-05 16:05:00|16102.8|16042.8|16100|16040|16102.8|16042.8|16090.9|16030.9|16
1649175000000|2022-04-05 16:10:00|16098.7|16038.7|16100.9|16060.9|16102.3|16062.3|16092.8|16035.9|10
1649175300000|2022-04-05 16:15:00|16099.8|16059.8|16100.9|16060.9|16100.9|16060.9|16098.4|16058.4|13
1649175600000|2022-04-05 16:20:00|16102.1|16062.1|16098.4|16058.4|16103.4|16073.9|16097.9|16058.4|1
1649175900000|2022-04-05 16:25:00|16099.6|16059.6|16095.7|16071.7|16105.9|16073.9|16092.9|16058.4|13
1649176200000|2022-04-05 16:30:00|16094.5|16070.5|16092.9|16068.9|16104.8|16070.5|16085|16043.4|13
1649176500000|2022-04-05 16:35:00|16107.5|16047.5|16108.4|16048.4|16108.4|16053.2|16093.2|16045.7|8
1649176800000|2022-04-05 16:40:00|16095.9|16055.9|16085.4|16061.4|16103.4|16068.9|16077.9|16042.1|12
1649177100000|2022-04-05 16:45:00|16104.8|16044.8|16051.6|16027.6|16104.8|16044.8|16051.6|16018.4|6
1649177400000|2022-04-05 16:50:00|16050.4|16026.4|16053.4|15993.4|16062.1|16026.4|16034.8|15988.4|12
1649177700000|2022-04-05 16:55:00|16045.9|16005.9|16028.6|15968.6|16053.4|16018.9|16013.4|15953.4|24
1649178000000|2022-04-05 17:00:00|15998.1|15974.1|15964.5|15940.5|15998.1|15974.1|15963.1|15917|10
1649178300000|2022-04-05 17:05:00|15963.1|15939.1|15912|15852|15979.8|15939.1|15897.9|15839.5|43
1649178600000|2022-04-05 17:10:00|15913.4|15853.4|15935.4|15875.4|15935.4|15877.3|15890.4|15853.4|16
1649178900000|2022-04-05 17:15:00|15935.7|15875.7|15918.4|15878.4|15937|15882.5|15918.4|15875.7|2
1649179200000|2022-04-05 17:20:00|15925|15865|15886.3|15862.3|15930|15883.6|15884.9|15858.4|19
1649179500000|2022-04-05 17:25:00|15887.7|15863.7|16005.2|15945.2|16066.8|16017.3|15881.8|15841.8|77
1649179800000|2022-04-05 17:30:00|16002.5|15942.5|15993.6|15933.6|16053.4|16005.6|15985.9|15933.6|5
1649180100000|2022-04-05 17:35:00|15991.1|15931.1|15990.9|15930.9|15991.1|15943.4|15957.9|15922.7|4
1649180400000|2022-04-05 17:40:00|15996.3|15936.3|15957.2|15897.2|15996.3|15948.6|15955.1|15897.2|4
1649180700000|2022-04-05 17:45:00|15958.4|15898.4|15959.7|15899.7|15959.7|15899.7|15958.4|15898.4|0
1649181000000|2022-04-05 17:50:00|15954.7|15914.7|15980.4|15940.4|15983.6|15940.4|15945.6|15914.7|7
1649181300000|2022-04-05 17:55:00|15987.2|15947.2|15964|15904|15990.4|15947.2|15961.3|15901.3|8
1649246400000|2022-04-06 12:00:00|15959.8|15935.8|16035.5|15975.5|16047.8|16014.6|15919.5|15890|28
1649246700000|2022-04-06 12:05:00|16021.9|15997.9|16023.3|15999.3|16023.3|15999.3|16021.9|15997.9|2
1649247000000|2022-04-06 12:10:00|16008.5|15948.5|16001.3|15941.3|16008.5|15948.5|15998.8|15938.8|5
1649247300000|2022-04-06 12:15:00|15983|15923|15981.9|15921.9|15985.2|15925.2|15957.2|15897.2|3
1649247600000|2022-04-06 12:20:00|15980.8|15920.8|15941.3|15881.3|15980.8|15920.8|15941.3|15881.3|3
1649247900000|2022-04-06 12:25:00|15940.2|15880.2|15942.7|15882.7|15942.7|15892.7|15929.1|15880.2|1
1649248200000|2022-04-06 12:30:00|15940.2|15880.2|15937.7|15877.7|15940.2|15880.2|15922.7|15862.7|4
1649248500000|2022-04-06 12:35:00|15919.9|15859.9|15827.2|15767.2|15926.6|15866.6|15827.2|15767.2|6
1649248800000|2022-04-06 12:40:00|15826.9|15766.9|15731.6|15671.6|15829.4|15769.4|15620.8|15580.8|59
1649249100000|2022-04-06 12:45:00|15730.2|15670.2|15743|15683|15763.8|15708.8|15723.8|15663.8|9
1649249400000|2022-04-06 12:50:00|15744.4|15684.4|15740.2|15680.2|15751.3|15691.3|15683.1|15645.5|16
1649249700000|2022-04-06 12:55:00|15741.6|15681.6|15720.5|15660.5|15741.6|15681.6|15647.2|15615.2|44
1649250000000|2022-04-06 13:00:00|15715.5|15655.5|15753|15693|15768.8|15708.8|15668.6|15638.8|20
1649250300000|2022-04-06 13:05:00|15745.5|15705.5|15753|15693|15753|15705.5|15745.5|15693|0
1649250600000|2022-04-06 13:10:00|15738.3|15714.3|15777.9|15737.9|15787.9|15746.2|15738.3|15711.3|2
1649250900000|2022-04-06 13:15:00|15779.3|15739.3|15769|15709|15779.6|15747.3|15764.9|15709|5
1649251200000|2022-04-06 13:20:00|15767.6|15707.6|15730.9|15670.9|15767.6|15710.4|15730.9|15670.9|9
1649251500000|2022-04-06 13:25:00|15732.3|15672.3|15698.4|15638.4|15734.3|15674.3|15697.3|15637.3|5
1649251800000|2022-04-06 13:30:00|15697.3|15637.3|15712.6|15652.6|15714|15654|15688.4|15628.4|5
1649252100000|2022-04-06 13:35:00|15713.7|15653.7|15692.6|15652.6|15713.7|15653.7|15691.2|15637.6|6
1649252400000|2022-04-06 13:40:00|15690.1|15650.1|15682.3|15622.3|15691.8|15655.6|15678.2|15622.3|5
1649252700000|2022-04-06 13:45:00|15683.7|15623.7|15692.3|15632.3|15692.3|15632.3|15666.2|15621.5|3
1649253000000|2022-04-06 13:50:00|15691.2|15631.2|15692.6|15632.6|15699.3|15639.3|15686.5|15626.5|3
1649253300000|2022-04-06 13:55:00|15705.1|15645.1|15716.2|15656.2|15716.2|15656.2|15702.6|15642.6|3
1649253600000|2022-04-06 14:00:00|15717.6|15657.6|15719|15659|15720.4|15660.4|15717.6|15657.6|4
1649253900000|2022-04-06 14:05:00|15717.9|15657.9|15745.1|15685.1|15745.1|15685.1|15711.8|15657.9|9
1649254200000|2022-04-06 14:10:00|15746.5|15686.5|15757|15697|15763.1|15703.1|15746.5|15686.5|1
1649254500000|2022-04-06 14:15:00|15758.1|15698.1|15755.6|15715.6|15760.6|15731.1|15740.6|15680.6|17
1649254800000|2022-04-06 14:20:00|15758.1|15718.1|15784.5|15724.5|15787|15727|15758.1|15718.1|3
1649255400000|2022-04-06 14:30:00|15766.8|15742.8|15780.5|15740.5|15790.7|15742.8|15758.3|15714.5|12
1649255700000|2022-04-06 14:35:00|15783|15743|15780.3|15756.3|15788.3|15756.3|15776.1|15740.5|1
1649256000000|2022-04-06 14:40:00|15785.8|15745.8|15780.6|15756.6|15787.2|15758.8|15778.9|15745.8|0
1649256300000|2022-04-06 14:45:00|15782.8|15758.8|15795.8|15735.8|15795.8|15761.3|15776.9|15727.7|6
1649256600000|2022-04-06 14:50:00|15787.7|15727.7|15757.8|15717.8|15795.5|15753.3|15756.4|15713.9|70
1649256900000|2022-04-06 14:55:00|15756.4|15716.4|15748.7|15724.7|15756.4|15724.7|15747.3|15716.4|3
1649257200000|2022-04-06 15:00:00|15757.8|15717.8|15756.4|15716.4|15757.8|15717.8|15756.4|15716.4|16
1649257500000|2022-04-06 15:05:00|15747.3|15723.3|15759.2|15719.2|15759.2|15724.7|15747.3|15719.2|8
1649257800000|2022-04-06 15:10:00|||||||||4
1649258100000|2022-04-06 15:15:00|15761.4|15721.4|15773.9|15713.9|15773.9|15744.4|15750.1|15696.4|28
1649258400000|2022-04-06 15:20:00|15772.8|15712.8|15766.2|15742.2|15774.2|15742.2|15760.6|15712.8|5
1649258700000|2022-04-06 15:25:00|15771.2|15747.2|15772.3|15748.3|15783.1|15754.7|15770.9|15737.8|14
1649259000000|2022-04-06 15:30:00|15773.7|15749.7|15773.7|15749.7|15773.7|15749.7|15773.7|15749.7|11
1649259300000|2022-04-06 15:35:00|15775.9|15751.9|15780.9|15756.9|15783.4|15759.4|15775.9|15751.9|14
1649259600000|2022-04-06 15:40:00|15781.2|15757.2|15818.1|15778.1|15829.2|15778.1|15779.8|15755.8|10
1649259900000|2022-04-06 15:45:00|15830.6|15770.6|15787.3|15763.3|15830.6|15783.1|15787.3|15753.1|6
1649260200000|2022-04-06 15:50:00|15790.1|15766.1|15821.7|15781.7|15827.8|15781.7|15780.9|15744.2|12
1649260500000|2022-04-06 15:55:00|15829.5|15769.5|15826.4|15766.4|15829.5|15769.5|15810.3|15750.3|13
1649260800000|2022-04-06 16:00:00|15824.2|15764.2|15827.8|15787.8|15829.2|15792.8|15813.7|15762.8|5
1649261100000|2022-04-06 16:05:00|15818.7|15794.7|15846.7|15786.7|15847|15797.5|15817.6|15784.2|11
1649261400000|2022-04-06 16:10:00|15838.8|15798.8|15845.8|15821.8|15851.1|15827.1|15837.2|15798.8|16
1649261700000|2022-04-06 16:15:00|15850|15826|15868.9|15844.9|15878.8|15844.9|15842.5|15816.3|31
1649262000000|2022-04-06 16:20:00|15891.3|15831.3|15865.7|15805.7|15891.3|15844.9|15854.9|15802.9|3
1649262300000|2022-04-06 16:25:00|15867.1|15807.1|15888.1|15828.1|15888.1|15828.1|15865.4|15805.4|14
1649262600000|2022-04-06 16:30:00|15889.5|15829.5|15903.5|15863.5|15925.4|15866.5|15884.8|15829.5|8
1649262900000|2022-04-06 16:35:00|15895.8|15871.8|15902.9|15842.9|15922.3|15871.8|15894.4|15842.9|7
1649263200000|2022-04-06 16:40:00|15905.7|15845.7|15918.2|15858.2|15918.2|15871.8|15893.8|15841.5|10
1649263500000|2022-04-06 16:45:00|15912.6|15852.6|15900.8|15876.8|15912.6|15876.8|15894.4|15851.5|4
1649263800000|2022-04-06 16:50:00|15917.2|15857.2|15912.9|15852.9|15922.9|15872.2|15912.2|15852.9|9
1649264100000|2022-04-06 16:55:00|15909.6|15849.6|15903.8|15863.8|15909.6|15863.8|15900.2|15849.6|3
1649264400000|2022-04-06 17:00:00|15899.1|15875.1|15920.8|15896.8|15925.7|15896.8|15899.1|15865.7|7
1649264700000|2022-04-06 17:05:00|15919.7|15895.7|15920.8|15896.8|15920.8|15896.8|15918.3|15894.3|9
1649265000000|2022-04-06 17:10:00|15923|15899|15911.3|15851.3|15931.4|15904|15911.3|15851.3|9
1649265300000|2022-04-06 17:15:00|15906.9|15846.9|15902.7|15842.7|15906.9|15846.9|15896.3|15836.3|14
1649265600000|2022-04-06 17:20:00|15899.4|15839.4|15891.3|15831.3|15905.2|15845.2|15888.4|15828.4|12
1649265900000|2022-04-06 17:25:00|15898.3|15838.3|15924.7|15864.7|15953.3|15918.5|15883.6|15838.3|149
1649266200000|2022-04-06 17:30:00|15925.8|15865.8|15833.7|15773.7|15925.8|15865.8|15820.7|15773.7|21
1649266500000|2022-04-06 17:35:00|15831.6|15771.6|15827.6|15767.6|15831.6|15771.6|15827.6|15767.6|1
1649266800000|2022-04-06 17:40:00|15829.1|15769.1|15814|15754|15829.1|15784.2|15805.1|15745.1|6
1649267100000|2022-04-06 17:45:00|15784|15760|15788.4|15728.4|15808|15760|15737.9|15707|30
1649267400000|2022-04-06 17:50:00|15789.8|15729.8|15802.3|15742.3|15812.3|15752.3|15744.3|15709.8|5
1649267700000|2022-04-06 17:55:00|15797.9|15737.9|15836.2|15776.2|15868.7|15808.7|15788.7|15728.7|8
1649332800000|2022-04-07 12:00:00|15908.7|15884.7|15939.2|15879.2|15950.7|15890.7|15860.6|15800.6|47
1649333100000|2022-04-07 12:05:00|15955.6|15915.6|15961.6|15901.6|15988.4|15956.4|15955.6|15897.3|21
1649333400000|2022-04-07 12:10:00|15963.1|15903.1|15954.2|15894.2|15963.1|15903.1|15950|15890|6
1649333700000|2022-04-07 12:15:00|15950|15890|16029.1|15969.1|16031.3|15971.3|15949.7|15890|24
1649334000000|2022-04-07 12:20:00|16021.3|15981.3|16021.2|15981.2|16021.3|15988.2|16012.2|15981.2|4
1649334300000|2022-04-07 12:25:00|16012.2|15988.2|16020.6|15960.6|16024.9|15988.2|16012.2|15956.4|2
1649334600000|2022-04-07 12:30:00|16014.2|15954.2|16036.1|16012.1|16047.7|16012.1|16014.2|15954.2|15
1649334900000|2022-04-07 12:35:00|16037.1|16013.1|16083.5|16023.5|16086.6|16026.6|16037.1|15981.4|23
1649335200000|2022-04-07 12:40:00|16084.5|16024.5|16090.2|16030.2|16090.2|16056.7|16076.6|16023.5|21
1649335500000|2022-04-07 12:45:00|16081.5|16021.5|16098.3|16074.3|16111|16074.3|16081.5|16021.5|4
1649335800000|2022-04-07 12:50:00|16129|16069|16134.4|16074.4|16134.4|16074.4|16129|16069|4
1649336100000|2022-04-07 12:55:00|16133.3|16073.3|16138.7|16078.7|16145.9|16085.9|16133.3|16073.3|3
1649336400000|2022-04-07 13:00:00|16151.7|16091.7|16142.1|16118.1|16157|16118.1|16142.1|16091.7|20
1649336700000|2022-04-07 13:05:00|16143.2|16119.2|16163.8|16103.8|16184.1|16155.2|16143.2|16103.8|59
1649337000000|2022-04-07 13:10:00|16163.7|16103.7|16168.9|16144.9|16174.8|16144.9|16140.1|16102.7|21
1649337300000|2022-04-07 13:15:00|16167.5|16143.5|16176.5|16116.5|16177.1|16153.1|16163.5|16112.3|18
1649337600000|2022-04-07 13:20:00|16169.7|16129.7|16210.6|16186.6|16213.5|16189.5|16169.7|16129.7|39
1649337900000|2022-04-07 13:25:00|16213.5|16189.5|16241|16181|16271.9|16224.2|16213.5|16172.7|56
1649338200000|2022-04-07 13:30:00|16234.7|16174.7|16144.4|16084.4|16234.7|16174.7|16071.9|16011.9|36
1649338500000|2022-04-07 13:35:00|16141.9|16081.9|16126.8|16066.8|16146.2|16086.2|16126.8|16066.8|6
1649338800000|2022-04-07 13:40:00|16124.7|16064.7|16173.6|16133.6|16173.6|16137.3|16115.4|16055.4|15
1649339100000|2022-04-07 13:45:00|16175.1|16115.1|16170.1|16110.1|16175.1|16115.1|16155.8|16095.8|13
1649339400000|2022-04-07 13:50:00|16171.1|16111.1|16165.1|16125.1|16172.6|16125.1|16165.1|16110.1|11
1649339700000|2022-04-07 13:55:00|16164|16124|16144.1|16084.1|16166.9|16125.4|16141.2|16081.2|8
1649340000000|2022-04-07 14:00:00|16138.8|16078.8|16128.4|16068.4|16138.8|16078.8|16128.4|16068.4|5
1649340300000|2022-04-07 14:05:00|16143.4|16083.4|16144.4|16084.4|16144.8|16112.4|16129.6|16074.8|20
1649340600000|2022-04-07 14:10:00|16145.5|16085.5|16134.8|16074.8|16145.5|16092.3|16129.8|16074.8|1
1649340900000|2022-04-07 14:15:00|16112.2|16088.2|16101.5|16077.5|16112.2|16088.2|16100.1|16070.6|13
1649341200000|2022-04-07 14:20:00|16116.3|16056.3|16079.6|16019.6|16116.3|16069.7|16079.6|16019.6|7
1649341500000|2022-04-07 14:25:00|16080.6|16020.6|16075.2|16035.2|16098.4|16038.4|16060.6|16020.6|10
1649341800000|2022-04-07 14:30:00|16098.4|16058.4|16129.8|16069.8|16137|16109.9|16092.9|16058.4|19
1649342100000|2022-04-07 14:35:00|16132.2|16072.2|16122.6|16082.6|16134.7|16082.6|16122.6|16072.2|3
1649342400000|2022-04-07 14:40:00|16124.1|16084.1|16117.9|16093.9|16125.5|16093.9|16117.9|16084.1|4
1649342700000|2022-04-07 14:45:00|16118.7|16094.7|16120.8|16096.8|16120.8|16096.8|16118.7|16094.7|2
1649343000000|2022-04-07 14:50:00|16122.9|16098.9|16124.1|16064.1|16124.1|16098.9|16117.6|16064.1|16
1649343300000|2022-04-07 14:55:00|16101.9|16077.9|16101.5|16077.5|16101.9|16077.9|16092.6|16068.6|11
1649343600000|2022-04-07 15:00:00|16098.6|16074.6|16102.2|16078.2|16108.2|16084.2|16098.6|16074.6|8
1649343900000|2022-04-07 15:05:00|16100.7|16076.7|16119.9|16095.9|16119.9|16095.9|16100.7|16076.7|7
1649344200000|2022-04-07 15:10:00|16122.4|16098.4|16157.9|16117.9|16169|16133.3|16122.4|16092.5|38
1649344500000|2022-04-07 15:15:00|16156.5|16116.5|16175.8|16151.8|16194.1|16151.8|16155.4|16115.4|5
1649344800000|2022-04-07 15:20:00|16174.7|16150.7|16175.8|16151.8|16175.8|16151.8|16169.3|16145.3|16
1649345100000|2022-04-07 15:25:00|16191.3|16151.3|16177.2|16153.2|16191.3|16160.3|16176.2|16149.2|4
1649345400000|2022-04-07 15:30:00|16176.2|16152.2|16179.7|16155.7|16185.1|16161.1|16172.3|16148.3|26
1649345700000|2022-04-07 15:35:00|16178.3|16154.3|16194.8|16154.8|16194.8|16160.7|16175.1|16151.1|11
1649346000000|2022-04-07 15:40:00|16191.9|16151.9|16188.3|16148.3|16191.9|16158.9|16182.9|16148.3|3
1649346300000|2022-04-07 15:45:00|16189.4|16149.4|16189.8|16149.8|16189.8|16149.8|16188.3|16148.3|1
1649346600000|2022-04-07 15:50:00|16183.6|16159.6|16181.5|16157.5|16183.6|16159.6|16180.4|16156.4|1
1649346900000|2022-04-07 15:55:00|16179.4|16155.4|16186.3|16146.3|16188.4|16156.4|16173.7|16144.9|3
1649347200000|2022-04-07 16:00:00|16177.3|16153.3|16180.9|16140.9|16184.2|16156.4|16164.8|16138.4|12
1649347500000|2022-04-07 16:05:00|16175.1|16135.1|16157.5|16117.5|16176.7|16135.1|16155|16115|5
1649347800000|2022-04-07 16:10:00|16165.4|16105.4|16161.9|16101.9|16168.3|16108.3|16161.9|16101.9|12
1649348100000|2022-04-07 16:15:00|16159.8|16099.8|16159.2|16099.2|16159.8|16108.6|16132.6|16095.6|3
1649348400000|2022-04-07 16:20:00|16159.1|16099.1|16130.1|16106.1|16166.3|16108.6|16129|16096|12
1649348700000|2022-04-07 16:25:00|16128.2|16104.2|16118.4|16058.4|16129.3|16105.3|16107.2|16056.9|8
1649349000000|2022-04-07 16:30:00|16117.3|16057.3|16099.4|16039.4|16125.2|16085.2|16099.4|16039.4|1
1649349300000|2022-04-07 16:35:00|16105.2|16045.2|16134|16074|16134|16074|16105.2|16045.2|1
1649349600000|2022-04-07 16:40:00|16136.5|16076.5|16145|16085|16145|16085|16136.5|16076.5|0
1649349900000|2022-04-07 16:45:00|16147.5|16087.5|16146.5|16086.5|16149|16089|16145|16085|0
1649350200000|2022-04-07 16:50:00|16145.4|16085.4|16130.4|16070.4|16146.5|16086.5|16130.4|16070.4|0
1649350500000|2022-04-07 16:55:00|16129|16069|16138.6|16078.6|16138.6|16078.6|16102.4|16066.5|8
1649350800000|2022-04-07 17:00:00|16141.7|16081.7|16161.8|16101.8|16161.9|16101.9|16141.7|16081.7|0
1649351100000|2022-04-07 17:05:00|16162.9|16102.9|16164.3|16104.3|16164.3|16104.3|16162.9|16102.9|0
1649351400000|2022-04-07 17:10:00|16166.4|16106.4|16166.4|16106.4|16166.4|16106.4|16165.4|16105.4|2
1649351700000|2022-04-07 17:15:00|16165.4|16105.4|16171|16111|16171|16111|16161.8|16101.8|7
1649352000000|2022-04-07 17:20:00|16172.1|16112.1|16169.3|16109.3|16177.1|16126|16164.6|16109.3|3
1649352300000|2022-04-07 17:25:00|16161.4|16101.4|16274.8|16214.8|16281.9|16246.4|16159.6|16099.6|70
1649352600000|2022-04-07 17:30:00|16273.8|16213.8|16227.3|16167.3|16281.3|16239.7|16224.8|16164.8|18
1649352900000|2022-04-07 17:35:00|16224.4|16164.4|16184.3|16160.3|16228.8|16175.2|16177.3|16118.8|32
1649353200000|2022-04-07 17:40:00|16183.3|16159.3|16184.8|16144.8|16186.8|16162.8|16179.3|16144.8|6
1649353500000|2022-04-07 17:45:00|16177.9|16153.9|16184.4|16144.4|16185.8|16157.8|16177.9|16144.4|16
1649353800000|2022-04-07 17:50:00|16185.4|16145.4|16183.9|16159.9|16188.3|16159.9|16179.9|16145.4|1
1649354100000|2022-04-07 17:55:00|16182.8|16158.8|16218.6|16158.6|16218.6|16160.3|16171.4|16127.8|17
1649419200000|2022-04-08 12:00:00|16261.6|16201.6|16301.8|16241.8|16301.8|16250.1|16257.5|16197.5|22
1649419500000|2022-04-08 12:05:00|16300.8|16240.8|16293.6|16233.6|16300.8|16249.7|16289.7|16233.6|3
1649419800000|2022-04-08 12:10:00|16290.5|16230.5|16283.7|16259.7|16290.5|16259.7|16279.7|16230.5|3
1649420100000|2022-04-08 12:15:00|16283.6|16259.6|16283.6|16259.6|16283.6|16259.6|16283.6|16259.6|0
1649420400000|2022-04-08 12:20:00|16305.7|16245.7|16310.1|16250.1|16310.2|16250.2|16305.7|16245.7|12
1649420700000|2022-04-08 12:25:00|16288.1|16264.1|16291|16251|16299.9|16264.1|16288.1|16238.9|7
1649421000000|2022-04-08 12:30:00|16289.5|16249.5|16276.6|16216.6|16296.4|16249.5|16276.6|16216.6|6
1649421300000|2022-04-08 12:35:00|16278.1|16218.1|16284|16224|16284|16224|16278.1|16218.1|1
1649421600000|2022-04-08 12:40:00|||||||||1
1649421900000|2022-04-08 12:45:00|16285|16225|16284|16224|16286.5|16226.5|16284|16224|1
1649422500000|2022-04-08 12:55:00|16285.4|16225.4|16289.6|16229.6|16299.1|16274.1|16285|16225|11
1649422800000|2022-04-08 13:00:00|16287.6|16227.6|16289|16249|16289|16249|16283.1|16227.6|2
1649423100000|2022-04-08 13:05:00|16290.5|16250.5|16288|16264|16301.5|16267|16286|16241.5|1
1649423400000|2022-04-08 13:10:00|16287.5|16263.5|16292.5|16268.5|16292.5|16268.5|16287.5|16263.5|2
1649423700000|2022-04-08 13:15:00|16293.5|16269.5|16294.5|16270.5|16294.5|16270.5|16292|16268|2
1649424000000|2022-04-08 13:20:00|16293|16269|16306.9|16282.9|16307.4|16283.4|16293|16269|4
1649424300000|2022-04-08 13:25:00|16313.9|16273.9|16315.4|16275.4|16315.4|16275.4|16313.9|16273.9|4
1649424600000|2022-04-08 13:30:00|16303.8|16279.8|16303.8|16279.8|16305.3|16281.3|16302.8|16278.8|1
1649424900000|2022-04-08 13:35:00|16304.8|16280.8|16309.8|16285.8|16309.8|16285.8|16304.8|16280.8|1
1649425200000|2022-04-08 13:40:00|16308.3|16284.3|16309.8|16285.8|16309.8|16285.8|16308.3|16284.3|0
1649425500000|2022-04-08 13:45:00|16311.3|16287.3|16332.4|16308.4|16337.9|16308.4|16311.3|16280.3|18
1649425800000|2022-04-08 13:50:00|16331.4|16307.4|16329.8|16269.8|16337.9|16313.9|16327.8|16267.8|7
1649426100000|2022-04-08 13:55:00|16327.8|16267.8|16324.3|16264.3|16327.8|16267.8|16324.3|16264.3|2
1649426400000|2022-04-08 14:00:00|16325.8|16265.8|16329.3|16269.3|16329.3|16269.3|16324.3|16264.3|6
1649426700000|2022-04-08 14:05:00|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|0
1649427000000|2022-04-08 14:10:00|16328.7|16268.7|16330.2|16270.2|16330.2|16270.2|16328.7|16268.7|0
1649427300000|2022-04-08 14:15:00|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|1
1649427600000|2022-04-08 14:20:00|16320.2|16280.2|16332.2|16272.2|16333.7|16281.7|16320.2|16272.2|4
1649428200000|2022-04-08 14:30:00|16319.1|16279.1|16332.2|16272.2|16334.7|16280.6|16319.1|16272.2|3
1649428500000|2022-04-08 14:35:00|16333.2|16273.2|16334.7|16274.7|16334.7|16274.7|16333.2|16273.2|0
1649428800000|2022-04-08 14:40:00|16326.7|16302.7|16639.1|16579.1|16672.5|16612.5|16325.6|16287.2|103
1649429100000|2022-04-08 14:45:00|16643.2|16583.2|16557.4|16497.4|16657.3|16597.3|16517|16457|29
1649429400000|2022-04-08 14:50:00|16592.1|16552.1|16652.4|16592.4|16662.6|16622.9|16589.6|16529.6|70
1649429700000|2022-04-08 14:55:00|16639.4|16599.4|16708.8|16648.8|16708.8|16676.8|16625.8|16586.3|50
1649430000000|2022-04-08 15:00:00|16699.8|16659.8|16988.2|16928.2|16988.2|16928.2|16698.8|16648.8|124
1649430300000|2022-04-08 15:05:00|17059.5|16999.5|17006.5|16946.5|17070.4|17026.5|16976.5|16916.5|28
1649430600000|2022-04-08 15:10:00|17020|16960|16873.9|16813.9|17054.4|16994.4|16871.9|16811.9|60
1649430900000|2022-04-08 15:15:00|16860.8|16800.8|16875.8|16815.8|16934.7|16874.7|16829|16788.2|40
1649431200000|2022-04-08 15:20:00|16876.8|16816.8|16903|16843|16909.6|16849.6|16876.8|16816.8|5
1649431500000|2022-04-08 15:25:00|16901|16841|16874.3|16850.3|16908|16850.3|16873.4|16835.9|9
1649431800000|2022-04-08 15:30:00|16873.3|16849.3|16882.2|16822.2|16882.2|16850.8|16843.2|16790.2|25
1649432100000|2022-04-08 15:35:00|16866.2|16826.2|16917.1|16877.1|16919.1|16884.1|16846.8|16806.8|13
1649432400000|2022-04-08 15:40:00|16911.1|16871.1|16913.2|16853.2|16917.1|16872|16848.5|16799.9|34
1649432700000|2022-04-08 15:45:00|16914.2|16854.2|16879.7|16819.7|16914.2|16854.2|16835.7|16795.7|15
1649433000000|2022-04-08 15:50:00|16892.5|16832.5|16867.6|16807.6|16892.5|16832.5|16846.6|16792.8|14
1649433300000|2022-04-08 15:55:00|16846.5|16822.5|16878|16818|16911|16860.4|16805.5|16766.6|28
1649433600000|2022-04-08 16:00:00|16873.5|16813.5|16864.2|16840.2|16886.5|16862.5|16840.5|16780.5|34
1649433900000|2022-04-08 16:05:00|16868.7|16844.7|16895|16835|16898.5|16862.5|16868.7|16820.9|15
1649434200000|2022-04-08 16:10:00|16885.4|16845.4|16929.5|16869.5|16929.5|16869.5|16872.4|16841.4|19
1649434500000|2022-04-08 16:15:00|16928|16868|16973.4|16913.4|16979.9|16943.9|16923|16867|38
1649434800000|2022-04-08 16:20:00|16978|16918|17019.4|16979.4|17033|16994.9|16965.5|16918|84
1649435100000|2022-04-08 16:25:00|17023.9|16983.9|16943.8|16883.8|17034.9|16989.9|16939.2|16879.2|41
1649435400000|2022-04-08 16:30:00|16942.8|16882.8|16938.7|16878.7|16963.8|16903.8|16923.3|16867.3|13
1649435700000|2022-04-08 16:35:00|16940.2|16880.2|16922.7|16882.7|16945.2|16885.7|16922.7|16875.8|5
1649436000000|2022-04-08 16:40:00|16913.7|16889.7|16927.6|16867.6|16931.7|16894.7|16912.8|16865.1|11
1649436300000|2022-04-08 16:45:00|16926.6|16866.6|16928.2|16868.2|16932.7|16872.7|16926.2|16866.2|10
1649436600000|2022-04-08 16:50:00|16927.2|16867.2|16969.7|16909.7|16974.7|16914.7|16921.2|16861.2|10
1649436900000|2022-04-08 16:55:00|16968.7|16908.7|16930.5|16870.5|16988.1|16928.1|16930.5|16870.5|13
1649437200000|2022-04-08 17:00:00|16931.5|16871.5|16933.1|16873.1|16943.6|16883.6|16880.5|16823.5|21
1649437500000|2022-04-08 17:05:00|16932.1|16872.1|16886.6|16826.6|16944.6|16884.6|16870.5|16824.6|6
1649437800000|2022-04-08 17:10:00|16891.6|16831.6|16891.1|16831.1|16896.1|16836.1|16885.6|16825.6|4
1649438100000|2022-04-08 17:15:00|16890.6|16830.6|16729.7|16705.7|16899.1|16845.7|16709.2|16679.7|94
1649438400000|2022-04-08 17:20:00|16728.2|16704.2|16763.2|16703.2|16825.7|16765.7|16705.8|16678.2|97
1649438700000|2022-04-08 17:25:00|16762.2|16702.2|16492.1|16432.1|16762.7|16713.1|16477.8|16417.8|236
1649439000000|2022-04-08 17:30:00|16489.1|16429.1|16704.1|16644.1|16724.1|16664.1|16489.1|16429.1|32
1649439300000|2022-04-08 17:35:00|16705.6|16645.6|16625.5|16565.5|16739.1|16679.1|16579.3|16519.3|9
1649439600000|2022-04-08 17:40:00|16622.5|16562.5|16618.3|16558.3|16646.7|16586.7|16557.2|16497.2|2
1649439900000|2022-04-08 17:45:00|16620.3|16560.3|16615.7|16555.7|16649.8|16618.3|16615.7|16555.7|18
1649440200000|2022-04-08 17:50:00|16618.8|16558.8|16665.8|16605.8|16703.3|16655.8|16618.8|16558.8|26
1649440500000|2022-04-08 17:55:00|16667.8|16607.8|16659.9|16599.9|16697.4|16641.4|16645.8|16585.8|14
1649073600000|2022-04-04 12:00:00|15615.1|15555.1|16136.3|16076.3|16145.7|16085.7|15615.1|15555.1|228
1649073900000|2022-04-04 12:05:00|16122.6|16062.6|16132.6|16072.6|16234|16174|16103.8|16052.6|47
1649074200000|2022-04-04 12:10:00|16133.8|16073.8|16172.7|16112.7|16205.1|16149.1|16133.8|16073.8|18
1649074500000|2022-04-04 12:15:00|16171.5|16111.5|16369.5|16309.5|16372|16312|16171.5|16111.5|44
1649074800000|2022-04-04 12:20:00|16345.8|16285.8|16264.5|16204.5|16369.5|16309.5|16197.2|16137.2|25
1649075100000|2022-04-04 12:25:00|16265.7|16205.7|16213.2|16153.2|16273.2|16213.2|16210.7|16150.7|8
1649075400000|2022-04-04 12:30:00|16214.5|16154.5|16213.2|16173.2|16237.8|16179.8|16197|16137|27
1649075700000|2022-04-04 12:35:00|16214.5|16174.5|16212.9|16152.9|16225|16193.7|16149.8|16089.8|27
1649076000000|2022-04-04 12:40:00|16211.8|16151.8|16133.5|16073.5|16220.4|16175.4|16124.7|16064.7|12
1649076300000|2022-04-04 12:45:00|16132.2|16072.2|16134.3|16074.3|16143.2|16083.2|16130.7|16070.7|20
1649076600000|2022-04-04 12:50:00|16138.2|16078.2|16152.9|16092.9|16152.9|16092.9|16120.7|16060.7|13
1649076900000|2022-04-04 12:55:00|16151.7|16091.7|16145.6|16085.6|16151.7|16091.7|16145.6|16085.6|3
1649077200000|2022-04-04 13:00:00|16148.1|16088.1|16127.4|16087.4|16148.1|16103.1|16110.6|16082.1|9
1649077500000|2022-04-04 13:05:00|16132.7|16072.7|16135.3|16075.3|16146.7|16099.2|16127.4|16067.4|10
1649077800000|2022-04-04 13:10:00|16132.8|16072.8|16132.8|16092.8|16135.3|16092.8|16108.7|16066.2|4
1649078100000|2022-04-04 13:15:00|16123.6|16099.6|16195.4|16135.4|16196.7|16136.7|16123.6|16096.5|21
1649078400000|2022-04-04 13:20:00|16196.7|16136.7|16223.9|16163.9|16223.9|16167.5|16186.2|16136.7|16
1649078700000|2022-04-04 13:25:00|16225.3|16165.3|16231.7|16171.7|16235.5|16175.5|16225.3|16165.3|2
1649079000000|2022-04-04 13:30:00|16233|16173|16185.5|16125.5|16233|16184.2|16145|16113|14
1649079300000|2022-04-04 13:35:00|16160.4|16136.4|16188|16128|16189.3|16136.4|16150|16125.5|5
1649079600000|2022-04-04 13:40:00|16189.3|16129.3|16197.7|16137.7|16197.7|16137.7|16189.3|16129.3|6
1649079900000|2022-04-04 13:45:00|16196.4|16136.4|16193.1|16133.1|16199|16139|16188.9|16128.9|5
1649080200000|2022-04-04 13:50:00|16194.4|16134.4|16143.9|16083.9|16194.4|16134.4|16138.3|16078.3|75
1649080500000|2022-04-04 13:55:00|16153.9|16093.9|16176.3|16116.3|16180.1|16120.1|16114.6|16082.1|33
1649080800000|2022-04-04 14:00:00|16178.8|16118.8|16134.7|16074.7|16178.8|16118.8|16114.7|16054.7|17
1649081100000|2022-04-04 14:05:00|16133.4|16073.4|16144.7|16084.7|16173.8|16140.2|16101.7|16073.4|21
1649081400000|2022-04-04 14:10:00|16149.7|16109.7|16135.9|16075.9|16149.7|16109.7|16129.7|16069.7|9
1649081700000|2022-04-04 14:15:00|16136|16076|16141|16081|16141|16081|16134.7|16074.7|2
1649082000000|2022-04-04 14:20:00|16140.9|16080.9|16147.2|16087.2|16147.2|16087.2|16140.9|16080.9|0
1649082300000|2022-04-04 14:25:00|16145.8|16085.8|16103.5|16043.5|16146|16086|16084.8|16024.8|16
1649082600000|2022-04-04 14:30:00|16094|16034|15748.5|15688.5|16094|16034|15748.5|15688.5|65
1649082900000|2022-04-04 14:35:00|15746.1|15686.1|15755.8|15695.8|15759.4|15699.4|15744.8|15684.8|2
1649083200000|2022-04-04 14:40:00|15778.3|15738.3|15770.7|15710.7|15778.3|15738.3|15755.8|15695.8|4
1649083500000|2022-04-04 14:45:00|15811.9|15771.9|15960.8|15900.8|15964.5|15904.5|15806.2|15771.9|11
1649083800000|2022-04-04 14:50:00|15943.3|15883.3|15946.9|15886.9|15955.7|15895.7|15897.1|15857.1|10
1649084100000|2022-04-04 14:55:00|15953.9|15893.9|15973.3|15913.3|15975.9|15915.9|15953.9|15893.9|2
1649084400000|2022-04-04 15:00:00|15974.6|15914.6|15959.5|15899.5|15975.9|15915.9|15959.5|15899.5|7
1649084700000|2022-04-04 15:05:00|15960.8|15900.8|16048.3|15988.3|16062|16002|15960.8|15900.8|13
1649085000000|2022-04-04 15:10:00|16055.4|15995.4|16027|15967|16099.6|16039.6|16020.8|15960.8|16
1649085300000|2022-04-04 15:15:00|16029.6|15969.6|16025.8|15965.8|16030.9|15970.9|16024.5|15964.5|8
1649085600000|2022-04-04 15:20:00|16027.1|15967.1|16024.5|15964.5|16027.1|15967.1|16024.5|15964.5|24
1649085900000|2022-04-04 15:25:00|16027.1|15967.1|16023.3|15963.3|16027.1|15967.1|16023.3|15963.3|29
1649086200000|2022-04-04 15:30:00|16024.6|15964.6|15970.5|15946.5|16025.9|15965.9|15963.4|15921|12
1649086500000|2022-04-04 15:35:00|15971.6|15947.6|15972.8|15948.8|15973|15949|15970.2|15946.2|6
1649086800000|2022-04-04 15:40:00|15971.5|15947.5|15952.8|15892.8|15971.5|15947.5|15927.7|15867.7|6
1649087100000|2022-04-04 15:45:00|15956.8|15896.8|15954.1|15894.1|15959.4|15909.6|15949.6|15894.1|2
1649087400000|2022-04-04 15:50:00|15955.5|15895.5|15963.9|15923.9|15967.8|15932.4|15949.6|15894.1|12
1649087700000|2022-04-04 15:55:00|15954.7|15930.7|15880.2|15820.2|15990.5|15932.1|15868.4|15808.4|10
1649088000000|2022-04-04 16:00:00|15880.3|15820.3|15836.8|15776.8|15881.6|15821.6|15829.3|15769.3|5
1649088300000|2022-04-04 16:05:00|15839.1|15779.1|15826.8|15766.8|15848.2|15788.2|15826.8|15766.8|2
1649088600000|2022-04-04 16:10:00|15829.4|15769.4|15871.7|15811.7|15878.2|15818.2|15826.8|15766.8|7
1649088900000|2022-04-04 16:15:00|15873.1|15813.1|15898.1|15838.1|15898.1|15867.2|15871.7|15811.7|11
1649089200000|2022-04-04 16:20:00|15896.9|15836.9|15914.4|15854.4|15918.2|15858.2|15895.6|15835.6|4
1649089500000|2022-04-04 16:25:00|15900.6|15840.6|15901.9|15841.9|15903.2|15843.2|15900.6|15840.6|2
1649089800000|2022-04-04 16:30:00|15899.4|15839.4|15836.7|15776.7|15900.7|15840.7|15795|15768.4|16
1649090100000|2022-04-04 16:35:00|15826.1|15766.1|15793.7|15769.7|15826.1|15771|15788.6|15739.2|7
1649090400000|2022-04-04 16:40:00|15795|15771|15778|15718|15804.4|15771|15773|15713|11
1649090700000|2022-04-04 16:45:00|15779.2|15719.2|15796.8|15756.8|15796.8|15756.8|15777.2|15719.2|5
1649091000000|2022-04-04 16:50:00|15798.2|15758.2|15787.8|15763.8|15798.2|15763.8|15778|15718|29
1649091300000|2022-04-04 16:55:00|15781.5|15757.5|15802|15762|15802|15762|15765.8|15705.8|5
1649091600000|2022-04-04 17:00:00|||||||||16
1649091900000|2022-04-04 17:05:00|||||||||3
1649092200000|2022-04-04 17:10:00|15792.8|15768.8|15857.1|15797.1|15857.1|15797.1|15790.3|15766.3|52
1649092500000|2022-04-04 17:15:00|15859.6|15799.6|15890.9|15830.9|15890.9|15830.9|15859.6|15799.6|23
1649092800000|2022-04-04 17:20:00|15898.8|15838.8|15896.3|15836.3|15900.3|15840.3|15892.4|15832.4|3
1649093100000|2022-04-04 17:25:00|15895|15835|15936.6|15896.6|15944|15905.8|15869.8|15822.7|136
1649093400000|2022-04-04 17:30:00|15928.5|15904.5|15946.3|15886.3|15956.2|15920.7|15926|15878.5|18
1649093700000|2022-04-04 17:35:00|15945.2|15885.2|15946.3|15886.3|15947.7|15887.7|15943.8|15883.8|31
1649094000000|2022-04-04 17:40:00|15943.7|15883.7|15946.2|15886.2|15947.4|15887.4|15943.7|15883.7|26
1649094300000|2022-04-04 17:45:00|15950.9|15890.9|15961.2|15901.2|15973.7|15913.7|15950.9|15890.9|28
1649094600000|2022-04-04 17:50:00|15959.9|15899.9|15949.9|15889.9|15959.9|15899.9|15949.9|15889.9|1
1649094900000|2022-04-04 17:55:00|15951|15891|15912.4|15852.4|15951|15904.9|15897.4|15837.4|6
1649160000000|2022-04-05 12:00:00|15881.8|15821.8|16074.3|16014.3|16138.1|16098.1|15879.3|15821.8|63
1649160300000|2022-04-05 12:05:00|16067.4|16007.4|16059.3|15999.3|16067.4|16007.4|16056.8|15996.8|3
1649160600000|2022-04-05 12:10:00|16057.9|15997.9|16067.9|16007.9|16070.4|16010.4|16057.9|15997.9|2
1649160900000|2022-04-05 12:15:00|16080|16020|16100.2|16040.2|16104|16044|16075.4|16015.4|4
1649161200000|2022-04-05 12:20:00|16099|16039|16075.4|16015.4|16099|16039|16063.1|16003.1|1
1649161500000|2022-04-05 12:25:00|16069.7|16009.7|16062.9|16002.9|16069.7|16009.7|16060.4|16000.4|0
1649161800000|2022-04-05 12:30:00|16064.2|16004.2|16062.9|16002.9|16069.2|16009.2|16059.2|15999.2|2
1649162100000|2022-04-05 12:35:00|16067.5|16007.5|16092.5|16032.5|16095|16035.4|16065.2|16007.5|9
1649162400000|2022-04-05 12:40:00|16093.6|16033.6|16090.8|16066.8|16097.5|16068|16079|16032.5|2
1649162700000|2022-04-05 12:45:00|16089.5|16065.5|16097.4|16073.4|16099.9|16075.9|16089.5|16065.5|3
1649163000000|2022-04-05 12:50:00|16101.2|16077.2|16124.9|16100.9|16131.7|16102.2|16101.2|16068.1|16
1649163300000|2022-04-05 12:55:00|16134|16094|16174|16114|16174|16137.2|16130.6|16094|22
1649163600000|2022-04-05 13:00:00|16172.7|16112.7|16137.9|16097.9|16174|16144.7|16084.2|16036.5|12
1649163900000|2022-04-05 13:05:00|16136.7|16096.7|16135.4|16095.4|16137.9|16097.9|16135.4|16095.4|0
1649164200000|2022-04-05 13:10:00|16126.2|16102.2|16134.2|16094.2|16146.7|16102.2|16126.2|16084|3
1649164500000|2022-04-05 13:15:00|16145.4|16085.4|16121.2|16097.2|16146.7|16098.6|16118.7|16085.4|6
1649164800000|2022-04-05 13:20:00|16139|16099|16134.9|16110.9|16148.1|16110.9|16131.7|16086.7|7
1649165100000|2022-04-05 13:25:00|16132.1|16108.1|16130.1|16090.1|16134.4|16108.1|16128.7|16089|5
1649165400000|2022-04-05 13:30:00|16131.3|16091.3|16161.1|16121.1|16167.2|16122.4|16131.3|16091.3|7
1649165700000|2022-04-05 13:35:00|16162.4|16122.4|16177.1|16153.1|16178.3|16154.3|16159.4|16122.4|18
1649166000000|2022-04-05 13:40:00|16176|16152|16131.3|16091.3|16177.1|16153.1|16131.3|16078.8|27
1649166300000|2022-04-05 13:45:00|16128.5|16088.5|16129.7|16089.7|16129.7|16089.7|16128.5|16088.5|2
1649166600000|2022-04-05 13:50:00|16131|16091|16008.8|15948.8|16131|16091|16008.8|15948.8|11
1649166900000|2022-04-05 13:55:00|16006.5|15946.5|16009.2|15949.2|16009.2|15949.2|16001.3|15941.3|17
1649167200000|2022-04-05 14:00:00|16008.1|15948.1|16101.7|16041.7|16101.7|16041.7|16006.7|15946.7|18
1649167500000|2022-04-05 14:05:00|16108.5|16048.5|16125.5|16065.5|16137.2|16077.2|16108.5|16048.5|41
1649167800000|2022-04-05 14:10:00|16120.1|16060.1|16114.7|16054.7|16120.1|16060.1|16114.7|16054.7|4
1649168100000|2022-04-05 14:15:00|16116|16056|16116|16056|16116|16056|16116|16056|1
1649168400000|2022-04-05 14:20:00|16117.4|16057.4|16121.5|16061.5|16124|16064|16117.4|16057.4|2
1649168700000|2022-04-05 14:25:00|16098.9|16074.9|16114.4|16054.4|16119|16074.9|16092.1|16049.4|5
1649169000000|2022-04-05 14:30:00|16093|16069|16104.4|16044.4|16107.2|16069|16077.6|16021.9|12
1649169300000|2022-04-05 14:35:00|16105.8|16045.8|16040.6|15980.6|16105.8|16061.3|16034.9|15974.9|6
1649169600000|2022-04-05 14:40:00|16039.4|15979.4|15987.1|15963.1|16039.4|15979.4|15987.1|15948.6|5
1649169900000|2022-04-05 14:45:00|15989.8|15965.8|15988.1|15928.1|16016.7|15967.2|15983.5|15924.4|5
1649170200000|2022-04-05 14:50:00|15986.9|15926.9|16058.5|15998.5|16059.4|16035.4|15961.5|15901.5|71
1649170500000|2022-04-05 14:55:00|16059.9|15999.9|16073.7|16013.7|16073.7|16013.7|16059.9|15999.9|5
1649170800000|2022-04-05 15:00:00|16074.9|16014.9|16161.2|16137.2|16170.3|16137.2|16063.9|16014.9|13
1649171100000|2022-04-05 15:05:00|16160.1|16136.1|16143|16083|16178.5|16144|16143|16083|21
1649171400000|2022-04-05 15:10:00|16142.1|16082.1|16134.4|16074.4|16144.8|16084.8|16133|16073|3
1649171700000|2022-04-05 15:15:00|16133.3|16073.3|16147.8|16087.8|16147.8|16087.8|16120.1|16073.3|5
1649172000000|2022-04-05 15:20:00|16151.4|16091.4|16152.6|16092.6|16168.9|16111|16151|16091.4|9
1649172300000|2022-04-05 15:25:00|||||||||9
1649172600000|2022-04-05 15:30:00|16138.9|16098.9|16138.9|16098.9|16138.9|16098.9|16138.9|16098.9|6
1649172900000|2022-04-05 15:35:00|16152.6|16092.6|16136.4|16076.4|16152.6|16124.4|16136.4|16076.4|15
1649173200000|2022-04-05 15:40:00|16140.1|16080.1|16138.9|16078.9|16155.3|16095.3|16128.9|16068.9|9
1649173500000|2022-04-05 15:45:00|16136.4|16076.4|16141.4|16081.4|16141.4|16081.4|16136.4|16076.4|5
1649173800000|2022-04-05 15:50:00|||||||||6
1649174100000|2022-04-05 15:55:00|16142.5|16082.5|16136.4|16096.4|16143.9|16096.4|16135|16082.5|8
1649174400000|2022-04-05 16:00:00|16125|16101|16103.9|16043.9|16133.9|16106.9|16103.9|16043.9|24
1649174700000|2022-04-05 16:05:00|16102.8|16042.8|16100|16040|16102.8|16042.8|16090.9|16030.9|16
1649175000000|2022-04-05 16:10:00|16098.7|16038.7|16100.9|16060.9|16102.3|16062.3|16092.8|16035.9|10
1649175300000|2022-04-05 16:15:00|16099.8|16059.8|16100.9|16060.9|16100.9|16060.9|16098.4|16058.4|13
1649175600000|2022-04-05 16:20:00|16102.1|16062.1|16098.4|16058.4|16103.4|16073.9|16097.9|16058.4|1
1649175900000|2022-04-05 16:25:00|16099.6|16059.6|16095.7|16071.7|16105.9|16073.9|16092.9|16058.4|13
1649176200000|2022-04-05 16:30:00|16094.5|16070.5|16092.9|16068.9|16104.8|16070.5|16085|16043.4|13
1649176500000|2022-04-05 16:35:00|16107.5|16047.5|16108.4|16048.4|16108.4|16053.2|16093.2|16045.7|8
1649176800000|2022-04-05 16:40:00|16095.9|16055.9|16085.4|16061.4|16103.4|16068.9|16077.9|16042.1|12
1649177100000|2022-04-05 16:45:00|16104.8|16044.8|16051.6|16027.6|16104.8|16044.8|16051.6|16018.4|6
1649177400000|2022-04-05 16:50:00|16050.4|16026.4|16053.4|15993.4|16062.1|16026.4|16034.8|15988.4|12
1649177700000|2022-04-05 16:55:00|16045.9|16005.9|16028.6|15968.6|16053.4|16018.9|16013.4|15953.4|24
1649178000000|2022-04-05 17:00:00|15998.1|15974.1|15964.5|15940.5|15998.1|15974.1|15963.1|15917|10
1649178300000|2022-04-05 17:05:00|15963.1|15939.1|15912|15852|15979.8|15939.1|15897.9|15839.5|43
1649178600000|2022-04-05 17:10:00|15913.4|15853.4|15935.4|15875.4|15935.4|15877.3|15890.4|15853.4|16
1649178900000|2022-04-05 17:15:00|15935.7|15875.7|15918.4|15878.4|15937|15882.5|15918.4|15875.7|2
1649179200000|2022-04-05 17:20:00|15925|15865|15886.3|15862.3|15930|15883.6|15884.9|15858.4|19
1649179500000|2022-04-05 17:25:00|15887.7|15863.7|16005.2|15945.2|16066.8|16017.3|15881.8|15841.8|77
1649179800000|2022-04-05 17:30:00|16002.5|15942.5|15993.6|15933.6|16053.4|16005.6|15985.9|15933.6|5
1649180100000|2022-04-05 17:35:00|15991.1|15931.1|15990.9|15930.9|15991.1|15943.4|15957.9|15922.7|4
1649180400000|2022-04-05 17:40:00|15996.3|15936.3|15957.2|15897.2|15996.3|15948.6|15955.1|15897.2|4
1649180700000|2022-04-05 17:45:00|15958.4|15898.4|15959.7|15899.7|15959.7|15899.7|15958.4|15898.4|0
1649181000000|2022-04-05 17:50:00|15954.7|15914.7|15980.4|15940.4|15983.6|15940.4|15945.6|15914.7|7
1649181300000|2022-04-05 17:55:00|15987.2|15947.2|15964|15904|15990.4|15947.2|15961.3|15901.3|8
1649246400000|2022-04-06 12:00:00|15959.8|15935.8|16035.5|15975.5|16047.8|16014.6|15919.5|15890|28
1649246700000|2022-04-06 12:05:00|16021.9|15997.9|16023.3|15999.3|16023.3|15999.3|16021.9|15997.9|2
1649247000000|2022-04-06 12:10:00|16008.5|15948.5|16001.3|15941.3|16008.5|15948.5|15998.8|15938.8|5
1649247300000|2022-04-06 12:15:00|15983|15923|15981.9|15921.9|15985.2|15925.2|15957.2|15897.2|3
1649247600000|2022-04-06 12:20:00|15980.8|15920.8|15941.3|15881.3|15980.8|15920.8|15941.3|15881.3|3
1649247900000|2022-04-06 12:25:00|15940.2|15880.2|15942.7|15882.7|15942.7|15892.7|15929.1|15880.2|1
1649248200000|2022-04-06 12:30:00|15940.2|15880.2|15937.7|15877.7|15940.2|15880.2|15922.7|15862.7|4
1649248500000|2022-04-06 12:35:00|15919.9|15859.9|15827.2|15767.2|15926.6|15866.6|15827.2|15767.2|6
1649248800000|2022-04-06 12:40:00|15826.9|15766.9|15731.6|15671.6|15829.4|15769.4|15620.8|15580.8|59
1649249100000|2022-04-06 12:45:00|15730.2|15670.2|15743|15683|15763.8|15708.8|15723.8|15663.8|9
1649249400000|2022-04-06 12:50:00|15744.4|15684.4|15740.2|15680.2|15751.3|15691.3|15683.1|15645.5|16
1649249700000|2022-04-06 12:55:00|15741.6|15681.6|15720.5|15660.5|15741.6|15681.6|15647.2|15615.2|44
1649250000000|2022-04-06 13:00:00|15715.5|15655.5|15753|15693|15768.8|15708.8|15668.6|15638.8|20
1649250300000|2022-04-06 13:05:00|15745.5|15705.5|15753|15693|15753|15705.5|15745.5|15693|0
1649250600000|2022-04-06 13:10:00|15738.3|15714.3|15777.9|15737.9|15787.9|15746.2|15738.3|15711.3|2
1649250900000|2022-04-06 13:15:00|15779.3|15739.3|15769|15709|15779.6|15747.3|15764.9|15709|5
1649251200000|2022-04-06 13:20:00|15767.6|15707.6|15730.9|15670.9|15767.6|15710.4|15730.9|15670.9|9
1649251500000|2022-04-06 13:25:00|15732.3|15672.3|15698.4|15638.4|15734.3|15674.3|15697.3|15637.3|5
1649251800000|2022-04-06 13:30:00|15697.3|15637.3|15712.6|15652.6|15714|15654|15688.4|15628.4|5
1649252100000|2022-04-06 13:35:00|15713.7|15653.7|15692.6|15652.6|15713.7|15653.7|15691.2|15637.6|6
1649252400000|2022-04-06 13:40:00|15690.1|15650.1|15682.3|15622.3|15691.8|15655.6|15678.2|15622.3|5
1649252700000|2022-04-06 13:45:00|15683.7|15623.7|15692.3|15632.3|15692.3|15632.3|15666.2|15621.5|3
1649253000000|2022-04-06 13:50:00|15691.2|15631.2|15692.6|15632.6|15699.3|15639.3|15686.5|15626.5|3
1649253300000|2022-04-06 13:55:00|15705.1|15645.1|15716.2|15656.2|15716.2|15656.2|15702.6|15642.6|3
1649253600000|2022-04-06 14:00:00|15717.6|15657.6|15719|15659|15720.4|15660.4|15717.6|15657.6|4
1649253900000|2022-04-06 14:05:00|15717.9|15657.9|15745.1|15685.1|15745.1|15685.1|15711.8|15657.9|9
1649254200000|2022-04-06 14:10:00|15746.5|15686.5|15757|15697|15763.1|15703.1|15746.5|15686.5|1
1649254500000|2022-04-06 14:15:00|15758.1|15698.1|15755.6|15715.6|15760.6|15731.1|15740.6|15680.6|17
1649254800000|2022-04-06 14:20:00|15758.1|15718.1|15784.5|15724.5|15787|15727|15758.1|15718.1|3
1649255400000|2022-04-06 14:30:00|15766.8|15742.8|15780.5|15740.5|15790.7|15742.8|15758.3|15714.5|12
1649255700000|2022-04-06 14:35:00|15783|15743|15780.3|15756.3|15788.3|15756.3|15776.1|15740.5|1
1649256000000|2022-04-06 14:40:00|15785.8|15745.8|15780.6|15756.6|15787.2|15758.8|15778.9|15745.8|0
1649256300000|2022-04-06 14:45:00|15782.8|15758.8|15795.8|15735.8|15795.8|15761.3|15776.9|15727.7|6
1649256600000|2022-04-06 14:50:00|15787.7|15727.7|15757.8|15717.8|15795.5|15753.3|15756.4|15713.9|70
1649256900000|2022-04-06 14:55:00|15756.4|15716.4|15748.7|15724.7|15756.4|15724.7|15747.3|15716.4|3
1649257200000|2022-04-06 15:00:00|15757.8|15717.8|15756.4|15716.4|15757.8|15717.8|15756.4|15716.4|16
1649257500000|2022-04-06 15:05:00|15747.3|15723.3|15759.2|15719.2|15759.2|15724.7|15747.3|15719.2|8
1649257800000|2022-04-06 15:10:00|||||||||4
1649258100000|2022-04-06 15:15:00|15761.4|15721.4|15773.9|15713.9|15773.9|15744.4|15750.1|15696.4|28
1649258400000|2022-04-06 15:20:00|15772.8|15712.8|15766.2|15742.2|15774.2|15742.2|15760.6|15712.8|5
1649258700000|2022-04-06 15:25:00|15771.2|15747.2|15772.3|15748.3|15783.1|15754.7|15770.9|15737.8|14
1649259000000|2022-04-06 15:30:00|15773.7|15749.7|15773.7|15749.7|15773.7|15749.7|15773.7|15749.7|11
1649259300000|2022-04-06 15:35:00|15775.9|15751.9|15780.9|15756.9|15783.4|15759.4|15775.9|15751.9|14
1649259600000|2022-04-06 15:40:00|15781.2|15757.2|15818.1|15778.1|15829.2|15778.1|15779.8|15755.8|10
1649259900000|2022-04-06 15:45:00|15830.6|15770.6|15787.3|15763.3|15830.6|15783.1|15787.3|15753.1|6
1649260200000|2022-04-06 15:50:00|15790.1|15766.1|15821.7|15781.7|15827.8|15781.7|15780.9|15744.2|12
1649260500000|2022-04-06 15:55:00|15829.5|15769.5|15826.4|15766.4|15829.5|15769.5|15810.3|15750.3|13
1649260800000|2022-04-06 16:00:00|15824.2|15764.2|15827.8|15787.8|15829.2|15792.8|15813.7|15762.8|5
1649261100000|2022-04-06 16:05:00|15818.7|15794.7|15846.7|15786.7|15847|15797.5|15817.6|15784.2|11
1649261400000|2022-04-06 16:10:00|15838.8|15798.8|15845.8|15821.8|15851.1|15827.1|15837.2|15798.8|16
1649261700000|2022-04-06 16:15:00|15850|15826|15868.9|15844.9|15878.8|15844.9|15842.5|15816.3|31
1649262000000|2022-04-06 16:20:00|15891.3|15831.3|15865.7|15805.7|15891.3|15844.9|15854.9|15802.9|3
1649262300000|2022-04-06 16:25:00|15867.1|15807.1|15888.1|15828.1|15888.1|15828.1|15865.4|15805.4|14
1649262600000|2022-04-06 16:30:00|15889.5|15829.5|15903.5|15863.5|15925.4|15866.5|15884.8|15829.5|8
1649262900000|2022-04-06 16:35:00|15895.8|15871.8|15902.9|15842.9|15922.3|15871.8|15894.4|15842.9|7
1649263200000|2022-04-06 16:40:00|15905.7|15845.7|15918.2|15858.2|15918.2|15871.8|15893.8|15841.5|10
1649263500000|2022-04-06 16:45:00|15912.6|15852.6|15900.8|15876.8|15912.6|15876.8|15894.4|15851.5|4
1649263800000|2022-04-06 16:50:00|15917.2|15857.2|15912.9|15852.9|15922.9|15872.2|15912.2|15852.9|9
1649264100000|2022-04-06 16:55:00|15909.6|15849.6|15903.8|15863.8|15909.6|15863.8|15900.2|15849.6|3
1649264400000|2022-04-06 17:00:00|15899.1|15875.1|15920.8|15896.8|15925.7|15896.8|15899.1|15865.7|7
1649264700000|2022-04-06 17:05:00|15919.7|15895.7|15920.8|15896.8|15920.8|15896.8|15918.3|15894.3|9
1649265000000|2022-04-06 17:10:00|15923|15899|15911.3|15851.3|15931.4|15904|15911.3|15851.3|9
1649265300000|2022-04-06 17:15:00|15906.9|15846.9|15902.7|15842.7|15906.9|15846.9|15896.3|15836.3|14
1649265600000|2022-04-06 17:20:00|15899.4|15839.4|15891.3|15831.3|15905.2|15845.2|15888.4|15828.4|12
1649265900000|2022-04-06 17:25:00|15898.3|15838.3|15924.7|15864.7|15953.3|15918.5|15883.6|15838.3|149
1649266200000|2022-04-06 17:30:00|15925.8|15865.8|15833.7|15773.7|15925.8|15865.8|15820.7|15773.7|21
1649266500000|2022-04-06 17:35:00|15831.6|15771.6|15827.6|15767.6|15831.6|15771.6|15827.6|15767.6|1
1649266800000|2022-04-06 17:40:00|15829.1|15769.1|15814|15754|15829.1|15784.2|15805.1|15745.1|6
1649267100000|2022-04-06 17:45:00|15784|15760|15788.4|15728.4|15808|15760|15737.9|15707|30
1649267400000|2022-04-06 17:50:00|15789.8|15729.8|15802.3|15742.3|15812.3|15752.3|15744.3|15709.8|5
1649267700000|2022-04-06 17:55:00|15797.9|15737.9|15836.2|15776.2|15868.7|15808.7|15788.7|15728.7|8
1649332800000|2022-04-07 12:00:00|15908.7|15884.7|15939.2|15879.2|15950.7|15890.7|15860.6|15800.6|47
1649333100000|2022-04-07 12:05:00|15955.6|15915.6|15961.6|15901.6|15988.4|15956.4|15955.6|15897.3|21
1649333400000|2022-04-07 12:10:00|15963.1|15903.1|15954.2|15894.2|15963.1|15903.1|15950|15890|6
1649333700000|2022-04-07 12:15:00|15950|15890|16029.1|15969.1|16031.3|15971.3|15949.7|15890|24
1649334000000|2022-04-07 12:20:00|16021.3|15981.3|16021.2|15981.2|16021.3|15988.2|16012.2|15981.2|4
1649334300000|2022-04-07 12:25:00|16012.2|15988.2|16020.6|15960.6|16024.9|15988.2|16012.2|15956.4|2
1649334600000|2022-04-07 12:30:00|16014.2|15954.2|16036.1|16012.1|16047.7|16012.1|16014.2|15954.2|15
1649334900000|2022-04-07 12:35:00|16037.1|16013.1|16083.5|16023.5|16086.6|16026.6|16037.1|15981.4|23
1649335200000|2022-04-07 12:40:00|16084.5|16024.5|16090.2|16030.2|16090.2|16056.7|16076.6|16023.5|21
1649335500000|2022-04-07 12:45:00|16081.5|16021.5|16098.3|16074.3|16111|16074.3|16081.5|16021.5|4
1649335800000|2022-04-07 12:50:00|16129|16069|16134.4|16074.4|16134.4|16074.4|16129|16069|4
1649336100000|2022-04-07 12:55:00|16133.3|16073.3|16138.7|16078.7|16145.9|16085.9|16133.3|16073.3|3
1649336400000|2022-04-07 13:00:00|16151.7|16091.7|16142.1|16118.1|16157|16118.1|16142.1|16091.7|20
1649336700000|2022-04-07 13:05:00|16143.2|16119.2|16163.8|16103.8|16184.1|16155.2|16143.2|16103.8|59
1649337000000|2022-04-07 13:10:00|16163.7|16103.7|16168.9|16144.9|16174.8|16144.9|16140.1|16102.7|21
1649337300000|2022-04-07 13:15:00|16167.5|16143.5|16176.5|16116.5|16177.1|16153.1|16163.5|16112.3|18
1649337600000|2022-04-07 13:20:00|16169.7|16129.7|16210.6|16186.6|16213.5|16189.5|16169.7|16129.7|39
1649337900000|2022-04-07 13:25:00|16213.5|16189.5|16241|16181|16271.9|16224.2|16213.5|16172.7|56
1649338200000|2022-04-07 13:30:00|16234.7|16174.7|16144.4|16084.4|16234.7|16174.7|16071.9|16011.9|36
1649338500000|2022-04-07 13:35:00|16141.9|16081.9|16126.8|16066.8|16146.2|16086.2|16126.8|16066.8|6
1649338800000|2022-04-07 13:40:00|16124.7|16064.7|16173.6|16133.6|16173.6|16137.3|16115.4|16055.4|15
1649339100000|2022-04-07 13:45:00|16175.1|16115.1|16170.1|16110.1|16175.1|16115.1|16155.8|16095.8|13
1649339400000|2022-04-07 13:50:00|16171.1|16111.1|16165.1|16125.1|16172.6|16125.1|16165.1|16110.1|11
1649339700000|2022-04-07 13:55:00|16164|16124|16144.1|16084.1|16166.9|16125.4|16141.2|16081.2|8
1649340000000|2022-04-07 14:00:00|16138.8|16078.8|16128.4|16068.4|16138.8|16078.8|16128.4|16068.4|5
1649340300000|2022-04-07 14:05:00|16143.4|16083.4|16144.4|16084.4|16144.8|16112.4|16129.6|16074.8|20
1649340600000|2022-04-07 14:10:00|16145.5|16085.5|16134.8|16074.8|16145.5|16092.3|16129.8|16074.8|1
1649340900000|2022-04-07 14:15:00|16112.2|16088.2|16101.5|16077.5|16112.2|16088.2|16100.1|16070.6|13
1649341200000|2022-04-07 14:20:00|16116.3|16056.3|16079.6|16019.6|16116.3|16069.7|16079.6|16019.6|7
1649341500000|2022-04-07 14:25:00|16080.6|16020.6|16075.2|16035.2|16098.4|16038.4|16060.6|16020.6|10
1649341800000|2022-04-07 14:30:00|16098.4|16058.4|16129.8|16069.8|16137|16109.9|16092.9|16058.4|19
1649342100000|2022-04-07 14:35:00|16132.2|16072.2|16122.6|16082.6|16134.7|16082.6|16122.6|16072.2|3
1649342400000|2022-04-07 14:40:00|16124.1|16084.1|16117.9|16093.9|16125.5|16093.9|16117.9|16084.1|4
1649342700000|2022-04-07 14:45:00|16118.7|16094.7|16120.8|16096.8|16120.8|16096.8|16118.7|16094.7|2
1649343000000|2022-04-07 14:50:00|16122.9|16098.9|16124.1|16064.1|16124.1|16098.9|16117.6|16064.1|16
1649343300000|2022-04-07 14:55:00|16101.9|16077.9|16101.5|16077.5|16101.9|16077.9|16092.6|16068.6|11
1649343600000|2022-04-07 15:00:00|16098.6|16074.6|16102.2|16078.2|16108.2|16084.2|16098.6|16074.6|8
1649343900000|2022-04-07 15:05:00|16100.7|16076.7|16119.9|16095.9|16119.9|16095.9|16100.7|16076.7|7
1649344200000|2022-04-07 15:10:00|16122.4|16098.4|16157.9|16117.9|16169|16133.3|16122.4|16092.5|38
1649344500000|2022-04-07 15:15:00|16156.5|16116.5|16175.8|16151.8|16194.1|16151.8|16155.4|16115.4|5
1649344800000|2022-04-07 15:20:00|16174.7|16150.7|16175.8|16151.8|16175.8|16151.8|16169.3|16145.3|16
1649345100000|2022-04-07 15:25:00|16191.3|16151.3|16177.2|16153.2|16191.3|16160.3|16176.2|16149.2|4
1649345400000|2022-04-07 15:30:00|16176.2|16152.2|16179.7|16155.7|16185.1|16161.1|16172.3|16148.3|26
1649345700000|2022-04-07 15:35:00|16178.3|16154.3|16194.8|16154.8|16194.8|16160.7|16175.1|16151.1|11
1649346000000|2022-04-07 15:40:00|16191.9|16151.9|16188.3|16148.3|16191.9|16158.9|16182.9|16148.3|3
1649346300000|2022-04-07 15:45:00|16189.4|16149.4|16189.8|16149.8|16189.8|16149.8|16188.3|16148.3|1
1649346600000|2022-04-07 15:50:00|16183.6|16159.6|16181.5|16157.5|16183.6|16159.6|16180.4|16156.4|1
1649346900000|2022-04-07 15:55:00|16179.4|16155.4|16186.3|16146.3|16188.4|16156.4|16173.7|16144.9|3
1649347200000|2022-04-07 16:00:00|16177.3|16153.3|16180.9|16140.9|16184.2|16156.4|16164.8|16138.4|12
1649347500000|2022-04-07 16:05:00|16175.1|16135.1|16157.5|16117.5|16176.7|16135.1|16155|16115|5
1649347800000|2022-04-07 16:10:00|16165.4|16105.4|16161.9|16101.9|16168.3|16108.3|16161.9|16101.9|12
1649348100000|2022-04-07 16:15:00|16159.8|16099.8|16159.2|16099.2|16159.8|16108.6|16132.6|16095.6|3
1649348400000|2022-04-07 16:20:00|16159.1|16099.1|16130.1|16106.1|16166.3|16108.6|16129|16096|12
1649348700000|2022-04-07 16:25:00|16128.2|16104.2|16118.4|16058.4|16129.3|16105.3|16107.2|16056.9|8
1649349000000|2022-04-07 16:30:00|16117.3|16057.3|16099.4|16039.4|16125.2|16085.2|16099.4|16039.4|1
1649349300000|2022-04-07 16:35:00|16105.2|16045.2|16134|16074|16134|16074|16105.2|16045.2|1
1649349600000|2022-04-07 16:40:00|16136.5|16076.5|16145|16085|16145|16085|16136.5|16076.5|0
1649349900000|2022-04-07 16:45:00|16147.5|16087.5|16146.5|16086.5|16149|16089|16145|16085|0
1649350200000|2022-04-07 16:50:00|16145.4|16085.4|16130.4|16070.4|16146.5|16086.5|16130.4|16070.4|0
1649350500000|2022-04-07 16:55:00|16129|16069|16138.6|16078.6|16138.6|16078.6|16102.4|16066.5|8
1649350800000|2022-04-07 17:00:00|16141.7|16081.7|16161.8|16101.8|16161.9|16101.9|16141.7|16081.7|0
1649351100000|2022-04-07 17:05:00|16162.9|16102.9|16164.3|16104.3|16164.3|16104.3|16162.9|16102.9|0
1649351400000|2022-04-07 17:10:00|16166.4|16106.4|16166.4|16106.4|16166.4|16106.4|16165.4|16105.4|2
1649351700000|2022-04-07 17:15:00|16165.4|16105.4|16171|16111|16171|16111|16161.8|16101.8|7
1649352000000|2022-04-07 17:20:00|16172.1|16112.1|16169.3|16109.3|16177.1|16126|16164.6|16109.3|3
1649352300000|2022-04-07 17:25:00|16161.4|16101.4|16274.8|16214.8|16281.9|16246.4|16159.6|16099.6|70
1649352600000|2022-04-07 17:30:00|16273.8|16213.8|16227.3|16167.3|16281.3|16239.7|16224.8|16164.8|18
1649352900000|2022-04-07 17:35:00|16224.4|16164.4|16184.3|16160.3|16228.8|16175.2|16177.3|16118.8|32
1649353200000|2022-04-07 17:40:00|16183.3|16159.3|16184.8|16144.8|16186.8|16162.8|16179.3|16144.8|6
1649353500000|2022-04-07 17:45:00|16177.9|16153.9|16184.4|16144.4|16185.8|16157.8|16177.9|16144.4|16
1649353800000|2022-04-07 17:50:00|16185.4|16145.4|16183.9|16159.9|16188.3|16159.9|16179.9|16145.4|1
1649354100000|2022-04-07 17:55:00|16182.8|16158.8|16218.6|16158.6|16218.6|16160.3|16171.4|16127.8|17
1649419200000|2022-04-08 12:00:00|16261.6|16201.6|16301.8|16241.8|16301.8|16250.1|16257.5|16197.5|22
1649419500000|2022-04-08 12:05:00|16300.8|16240.8|16293.6|16233.6|16300.8|16249.7|16289.7|16233.6|3
1649419800000|2022-04-08 12:10:00|16290.5|16230.5|16283.7|16259.7|16290.5|16259.7|16279.7|16230.5|3
1649420100000|2022-04-08 12:15:00|16283.6|16259.6|16283.6|16259.6|16283.6|16259.6|16283.6|16259.6|0
1649420400000|2022-04-08 12:20:00|16305.7|16245.7|16310.1|16250.1|16310.2|16250.2|16305.7|16245.7|12
1649420700000|2022-04-08 12:25:00|16288.1|16264.1|16291|16251|16299.9|16264.1|16288.1|16238.9|7
1649421000000|2022-04-08 12:30:00|16289.5|16249.5|16276.6|16216.6|16296.4|16249.5|16276.6|16216.6|6
1649421300000|2022-04-08 12:35:00|16278.1|16218.1|16284|16224|16284|16224|16278.1|16218.1|1
1649421600000|2022-04-08 12:40:00|||||||||1
1649421900000|2022-04-08 12:45:00|16285|16225|16284|16224|16286.5|16226.5|16284|16224|1
1649422500000|2022-04-08 12:55:00|16285.4|16225.4|16289.6|16229.6|16299.1|16274.1|16285|16225|11
1649422800000|2022-04-08 13:00:00|16287.6|16227.6|16289|16249|16289|16249|16283.1|16227.6|2
1649423100000|2022-04-08 13:05:00|16290.5|16250.5|16288|16264|16301.5|16267|16286|16241.5|1
1649423400000|2022-04-08 13:10:00|16287.5|16263.5|16292.5|16268.5|16292.5|16268.5|16287.5|16263.5|2
1649423700000|2022-04-08 13:15:00|16293.5|16269.5|16294.5|16270.5|16294.5|16270.5|16292|16268|2
1649424000000|2022-04-08 13:20:00|16293|16269|16306.9|16282.9|16307.4|16283.4|16293|16269|4
1649424300000|2022-04-08 13:25:00|16313.9|16273.9|16315.4|16275.4|16315.4|16275.4|16313.9|16273.9|4
1649424600000|2022-04-08 13:30:00|16303.8|16279.8|16303.8|16279.8|16305.3|16281.3|16302.8|16278.8|1
1649424900000|2022-04-08 13:35:00|16304.8|16280.8|16309.8|16285.8|16309.8|16285.8|16304.8|16280.8|1
1649425200000|2022-04-08 13:40:00|16308.3|16284.3|16309.8|16285.8|16309.8|16285.8|16308.3|16284.3|0
1649425500000|2022-04-08 13:45:00|16311.3|16287.3|16332.4|16308.4|16337.9|16308.4|16311.3|16280.3|18
1649425800000|2022-04-08 13:50:00|16331.4|16307.4|16329.8|16269.8|16337.9|16313.9|16327.8|16267.8|7
1649426100000|2022-04-08 13:55:00|16327.8|16267.8|16324.3|16264.3|16327.8|16267.8|16324.3|16264.3|2
1649426400000|2022-04-08 14:00:00|16325.8|16265.8|16329.3|16269.3|16329.3|16269.3|16324.3|16264.3|6
1649426700000|2022-04-08 14:05:00|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|16330.7|16270.7|0
1649427000000|2022-04-08 14:10:00|16328.7|16268.7|16330.2|16270.2|16330.2|16270.2|16328.7|16268.7|0
1649427300000|2022-04-08 14:15:00|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|16329.2|16269.2|1
1649427600000|2022-04-08 14:20:00|16320.2|16280.2|16332.2|16272.2|16333.7|16281.7|16320.2|16272.2|4
1649428200000|2022-04-08 14:30:00|16319.1|16279.1|16332.2|16272.2|16334.7|16280.6|16319.1|16272.2|3
1649428500000|2022-04-08 14:35:00|16333.2|16273.2|16334.7|16274.7|16334.7|16274.7|16333.2|16273.2|0
1649428800000|2022-04-08 14:40:00|16326.7|16302.7|16639.1|16579.1|16672.5|16612.5|16325.6|16287.2|103
1649429100000|2022-04-08 14:45:00|16643.2|16583.2|16557.4|16497.4|16657.3|16597.3|16517|16457|29
1649429400000|2022-04-08 14:50:00|16592.1|16552.1|16652.4|16592.4|16662.6|16622.9|16589.6|16529.6|70
1649429700000|2022-04-08 14:55:00|16639.4|16599.4|16708.8|16648.8|16708.8|16676.8|16625.8|16586.3|50
1649430000000|2022-04-08 15:00:00|16699.8|16659.8|16988.2|16928.2|16988.2|16928.2|16698.8|16648.8|124
1649430300000|2022-04-08 15:05:00|17059.5|16999.5|17006.5|16946.5|17070.4|17026.5|16976.5|16916.5|28
1649430600000|2022-04-08 15:10:00|17020|16960|16873.9|16813.9|17054.4|16994.4|16871.9|16811.9|60
1649430900000|2022-04-08 15:15:00|16860.8|16800.8|16875.8|16815.8|16934.7|16874.7|16829|16788.2|40
1649431200000|2022-04-08 15:20:00|16876.8|16816.8|16903|16843|16909.6|16849.6|16876.8|16816.8|5
1649431500000|2022-04-08 15:25:00|16901|16841|16874.3|16850.3|16908|16850.3|16873.4|16835.9|9
1649431800000|2022-04-08 15:30:00|16873.3|16849.3|16882.2|16822.2|16882.2|16850.8|16843.2|16790.2|25
1649432100000|2022-04-08 15:35:00|16866.2|16826.2|16917.1|16877.1|16919.1|16884.1|16846.8|16806.8|13
1649432400000|2022-04-08 15:40:00|16911.1|16871.1|16913.2|16853.2|16917.1|16872|16848.5|16799.9|34
1649432700000|2022-04-08 15:45:00|16914.2|16854.2|16879.7|16819.7|16914.2|16854.2|16835.7|16795.7|15
1649433000000|2022-04-08 15:50:00|16892.5|16832.5|16867.6|16807.6|16892.5|16832.5|16846.6|16792.8|14
1649433300000|2022-04-08 15:55:00|16846.5|16822.5|16878|16818|16911|16860.4|16805.5|16766.6|28
1649433600000|2022-04-08 16:00:00|16873.5|16813.5|16864.2|16840.2|16886.5|16862.5|16840.5|16780.5|34
1649433900000|2022-04-08 16:05:00|16868.7|16844.7|16895|16835|16898.5|16862.5|16868.7|16820.9|15
1649434200000|2022-04-08 16:10:00|16885.4|16845.4|16929.5|16869.5|16929.5|16869.5|16872.4|16841.4|19
1649434500000|2022-04-08 16:15:00|16928|16868|16973.4|16913.4|16979.9|16943.9|16923|16867|38
1649434800000|2022-04-08 16:20:00|16978|16918|17019.4|16979.4|17033|16994.9|16965.5|16918|84
1649435100000|2022-04-08 16:25:00|17023.9|16983.9|16943.8|16883.8|17034.9|16989.9|16939.2|16879.2|41
1649435400000|2022-04-08 16:30:00|16942.8|16882.8|16938.7|16878.7|16963.8|16903.8|16923.3|16867.3|13
1649435700000|2022-04-08 16:35:00|16940.2|16880.2|16922.7|16882.7|16945.2|16885.7|16922.7|16875.8|5
1649436000000|2022-04-08 16:40:00|16913.7|16889.7|16927.6|16867.6|16931.7|16894.7|16912.8|16865.1|11
1649436300000|2022-04-08 16:45:00|16926.6|16866.6|16928.2|16868.2|16932.7|16872.7|16926.2|16866.2|10
1649436600000|2022-04-08 16:50:00|16927.2|16867.2|16969.7|16909.7|16974.7|16914.7|16921.2|16861.2|10
1649436900000|2022-04-08 16:55:00|16968.7|16908.7|16930.5|16870.5|16988.1|16928.1|16930.5|16870.5|13
1649437200000|2022-04-08 17:00:00|16931.5|16871.5|16933.1|16873.1|16943.6|16883.6|16880.5|16823.5|21
1649437500000|2022-04-08 17:05:00|16932.1|16872.1|16886.6|16826.6|16944.6|16884.6|16870.5|16824.6|6
1649437800000|2022-04-08 17:10:00|16891.6|16831.6|16891.1|16831.1|16896.1|16836.1|16885.6|16825.6|4
1649438100000|2022-04-08 17:15:00|16890.6|16830.6|16729.7|16705.7|16899.1|16845.7|16709.2|16679.7|94
1649438400000|2022-04-08 17:20:00|16728.2|16704.2|16763.2|16703.2|16825.7|16765.7|16705.8|16678.2|97
1649438700000|2022-04-08 17:25:00|16762.2|16702.2|16492.1|16432.1|16762.7|16713.1|16477.8|16417.8|236
1649439000000|2022-04-08 17:30:00|16489.1|16429.1|16704.1|16644.1|16724.1|16664.1|16489.1|16429.1|32
1649439300000|2022-04-08 17:35:00|16705.6|16645.6|16625.5|16565.5|16739.1|16679.1|16579.3|16519.3|9
1649439600000|2022-04-08 17:40:00|16622.5|16562.5|16618.3|16558.3|16646.7|16586.7|16557.2|16497.2|2
1649439900000|2022-04-08 17:45:00|16620.3|16560.3|16615.7|16555.7|16649.8|16618.3|16615.7|16555.7|18
1649440200000|2022-04-08 17:50:00|16618.8|16558.8|16665.8|16605.8|16703.3|16655.8|16618.8|16558.8|26
1649440500000|2022-04-08 17:55:00|16667.8|16607.8|16659.9|16599.9|16697.4|16641.4|16645.8|16585.8|14
1649678400000|2022-04-11 12:00:00|16892.3|16832.3|16911.5|16851.5|16911.5|16851.5|16857.4|16831.4|17
1649678700000|2022-04-11 12:05:00|16915|16855|16912.2|16852.2|16915|16864.1|16904.1|16848.8|3
1649679000000|2022-04-11 12:10:00|16912.1|16852.1|16880.2|16840.2|16912.1|16852.1|16860.7|16814.3|26
1649679300000|2022-04-11 12:15:00|16892.7|16832.7|16907.8|16867.8|16907.8|16868.5|16892.5|16832.7|22
1649679600000|2022-04-11 12:20:00|16911.1|16871.1|16951.6|16927.6|16987|16927.6|16911.1|16871.1|15
1649679900000|2022-04-11 12:25:00|16959.8|16899.8|16980|16920|16982.7|16922.7|16950.2|16890.2|6
1649680200000|2022-04-11 12:30:00|16983.6|16923.6|16923.7|16899.7|16985.2|16929.9|16923.7|16885.8|9
1649680500000|2022-04-11 12:35:00|16922.8|16898.8|16921.9|16861.9|16947.1|16899.7|16914.7|16859.7|2
1649680800000|2022-04-11 12:40:00|16921|16861|16923.5|16863.5|16923.5|16863.5|16918.6|16858.6|8
1649681100000|2022-04-11 12:45:00|16924.3|16864.3|16921.1|16861.1|16928.5|16868.5|16893.6|16853.6|5
1649681400000|2022-04-11 12:50:00|16926.1|16866.1|16929.7|16869.7|16931.3|16871.3|16924.9|16864.9|2
1649681700000|2022-04-11 12:55:00|16932.9|16872.9|16930.7|16870.7|16932.9|16872.9|16928.1|16868.1|0
1649682000000|2022-04-11 13:00:00|16931.6|16871.6|16946.4|16886.4|16971.6|16911.6|16930.7|16870.7|22
1649682300000|2022-04-11 13:05:00|16949.6|16889.6|16954.5|16894.5|16954.5|16894.5|16949.6|16889.6|2
1649682600000|2022-04-11 13:10:00|16954.4|16894.4|16962.7|16902.7|16964.4|16904.4|16953.6|16893.6|2
1649682900000|2022-04-11 13:15:00|16961.8|16901.8|16941.7|16881.7|16962.7|16902.7|16933.5|16873.5|5
1649683200000|2022-04-11 13:20:00|16940|16880|16936.7|16876.7|16940|16880|16932.6|16872.6|4
1649683500000|2022-04-11 13:25:00|||||||||2
1649683800000|2022-04-11 13:30:00|16934.9|16874.9|16931.3|16871.3|16934.9|16897.2|16903.7|16866.9|15
1649684100000|2022-04-11 13:35:00|16932.9|16872.9|16917.4|16877.4|16932.9|16877.4|16917.4|16864.9|3
1649684400000|2022-04-11 13:40:00|16916.5|16876.5|16900.6|16860.6|16916.5|16878.8|16891.7|16851.7|2
1649684700000|2022-04-11 13:45:00|16909.4|16885.4|16918.8|16858.8|16932.2|16892.2|16909.4|16858.8|3
1649685000000|2022-04-11 13:50:00|16917.2|16857.2|16926.5|16866.5|16933.4|16873.4|16914|16854|1
1649685300000|2022-04-11 13:55:00|16927.3|16867.3|16938.2|16878.2|16938.2|16878.2|16927.3|16867.3|13
1649685600000|2022-04-11 14:00:00|16943.6|16883.6|16998.7|16938.7|16998.7|16938.7|16943.6|16883.6|14
1649685900000|2022-04-11 14:05:00|17003.4|16979.4|17112.8|17072.8|17127.5|17080.9|17003.4|16953.3|35
1649686200000|2022-04-11 14:10:00|17107.3|17083.3|17117.6|17057.6|17206.2|17166.2|17107.3|17047.6|44
1649686500000|2022-04-11 14:15:00|17116.8|17056.8|17093.7|17033.7|17201.9|17151.6|17092.8|17032.8|14
1649686800000|2022-04-11 14:20:00|17094.6|17034.6|17197.8|17173.8|17210.1|17173.8|17085.6|17031.2|26
1649687100000|2022-04-11 14:25:00|17218.5|17158.5|17198.5|17138.5|17221.5|17192|17191.2|17131.2|8
1649687400000|2022-04-11 14:30:00|17193.7|17133.7|17230.8|17170.8|17230.8|17172|17176|17121.9|31
1649687700000|2022-04-11 14:35:00|17229.9|17169.9|17235.8|17175.8|17236.7|17176.7|17196.5|17136.5|8
1649688000000|2022-04-11 14:40:00|17237.6|17177.6|17234.2|17174.2|17247.2|17212.2|17203.3|17161.7|11
1649688300000|2022-04-11 14:45:00|17232.6|17172.6|17234.3|17174.3|17283.3|17223.3|17225.8|17165.8|10
1649688600000|2022-04-11 14:50:00|17222.5|17182.5|17271.8|17211.8|17294.4|17249.1|17210.6|17181.4|25
1649688900000|2022-04-11 14:55:00|17251.8|17194.1|17267.9|17207.9|17267.9|17207.9|17251.8|17194.1|3
1649689200000|2022-04-11 15:00:00|17267.8|17207.8|17251.1|17227.1|17267.8|17227.1|17244.7|17207.8|2
1649689500000|2022-04-11 15:05:00|17254.3|17230.3|17260.8|17236.8|17276.1|17236.8|17240.5|17191.4|13
1649689800000|2022-04-11 15:10:00|17258.1|17234.1|17249.9|17225.9|17258.1|17234.1|17243.4|17219.4|12
1649690100000|2022-04-11 15:15:00|17249.8|17225.8|17245|17221|17249.8|17225.8|17245|17221|9
1649690400000|2022-04-11 15:20:00|17254.8|17214.8|17249.2|17189.2|17265.6|17241.6|17212.1|17152.1|24
1649690700000|2022-04-11 15:25:00|17247.6|17187.6|17231.5|17191.5|17247.6|17197.6|17225.1|17185.1|2
1649691000000|2022-04-11 15:30:00|17250.1|17226.1|17229.7|17169.7|17282.6|17226.1|17222.2|17162.2|14
1649691300000|2022-04-11 15:35:00|17228.9|17168.9|17243.1|17183.1|17248.1|17188.1|17208.5|17148.5|14
1649691600000|2022-04-11 15:40:00|17244.7|17184.7|17251.2|17211.2|17251.2|17218.4|17242.4|17184.7|14
1649691900000|2022-04-11 15:45:00|17239.5|17179.5|17195.4|17135.4|17239.5|17179.5|17195.4|17135.4|6
1649692200000|2022-04-11 15:50:00|17184.7|17124.7|17203.2|17163.2|17203.2|17163.2|17173.8|17124.7|5
1649692500000|2022-04-11 15:55:00|17194.3|17170.3|17254.3|17214.3|17254.3|17214.3|17193.5|17164.3|13
1649692800000|2022-04-11 16:00:00|17247.2|17223.2|17251.3|17227.3|17251.3|17227.3|17247.2|17223.2|3
1649693100000|2022-04-11 16:05:00|17253.8|17229.8|17242.9|17218.9|17262.4|17235.6|17242.9|17215.9|12
1649693400000|2022-04-11 16:10:00|17236.5|17212.5|17249.3|17189.3|17249.3|17212.5|17236.5|17186.6|7
1649693700000|2022-04-11 16:15:00|17244.5|17184.5|17239.4|17199.4|17244.5|17199.5|17235.3|17184.5|12
1649694000000|2022-04-11 16:20:00|17233.9|17209.9|17238.7|17178.7|17256.8|17219.2|17233.9|17178.7|5
1649694300000|2022-04-11 16:25:00|17241.2|17181.2|17235.1|17175.1|17247.8|17208.2|17232.1|17175.1|5
1649694600000|2022-04-11 16:30:00|17234.3|17174.3|17218.7|17194.7|17241.9|17196.4|17202.9|17173.5|4
1649694900000|2022-04-11 16:35:00|17220.3|17196.3|17222|17198|17222|17198|17220.3|17196.3|15
1649695200000|2022-04-11 16:40:00|17225.7|17185.7|17216.1|17192.1|17225.7|17194.6|17215.3|17182.4|3
1649695500000|2022-04-11 16:45:00|17215.2|17191.2|17226.9|17166.9|17229.4|17191.2|17184.4|17157.4|27
1649696100000|2022-04-11 16:55:00|17226.8|17166.8|17204|17144|17226.8|17168|17201.5|17144|7
1649696400000|2022-04-11 17:00:00|17205.6|17145.6|17193.1|17153.1|17213.9|17158|17191.4|17140.6|16
1649696700000|2022-04-11 17:05:00|17202.2|17142.2|17217.4|17157.4|17229.9|17179.5|17173.5|17134.7|24
1649697000000|2022-04-11 17:10:00|17218.3|17158.3|17196.9|17172.9|17226.5|17176.1|17196.9|17158.3|0
1649697300000|2022-04-11 17:15:00|17196|17172|17191.9|17167.9|17207.4|17177|17191.5|17141.5|2
1649697600000|2022-04-11 17:20:00|17193.5|17169.5|17171.8|17147.8|17199|17169.5|17159.2|17123.4|12
1649697900000|2022-04-11 17:25:00|17195.9|17135.9|17273.8|17249.8|17273.8|17249.8|17185.1|17132.5|85
1649698200000|2022-04-11 17:30:00|17271.3|17247.3|17272.2|17232.2|17284.5|17250.2|17260|17207.5|10
1649698500000|2022-04-11 17:35:00|17279.5|17219.5|17263.6|17239.6|17298.6|17265.7|17260|17215.4|9
1649698800000|2022-04-11 17:40:00|17238.4|17214.4|17253.2|17193.2|17261.4|17214.4|17234.8|17185.7|4
1649699100000|2022-04-11 17:45:00|17254.1|17194.1|17252.1|17228.1|17268.3|17228.1|17141.5|17117.5|30
1649699400000|2022-04-11 17:50:00|17253.8|17229.8|17248.8|17188.8|17263.8|17233.1|17246.3|17188.8|14
1649699700000|2022-04-11 17:55:00|17247.9|17187.9|17211.1|17151.1|17250.4|17200.9|17205|17148.9|9
1649764800000|2022-04-12 12:00:00|17249.4|17189.4|17223.6|17183.6|17260.3|17200.3|17194.4|17146.1|18
1649765100000|2022-04-12 12:05:00|17222|17182|17255.4|17195.4|17260.6|17200.6|17222|17182|26
1649765400000|2022-04-12 12:10:00|17256.2|17196.2|17306.4|17246.4|17313|17274.4|17256.2|17196.2|25
1649765700000|2022-04-12 12:15:00|17305.6|17245.6|17289.7|17249.7|17306.4|17259.3|17275|17245.5|1
1649766000000|2022-04-12 12:20:00|17288.1|17248.1|17287|17227|17308|17257.2|17272.6|17222.9|6
1649766300000|2022-04-12 12:25:00|17285.3|17225.3|17283|17223|17285.3|17225.3|17282.8|17222.8|11
1649766600000|2022-04-12 12:30:00|17281.3|17221.3|17279.5|17219.5|17282.1|17227|17263.7|17209.4|4
1649766900000|2022-04-12 12:35:00|17278.7|17218.7|17260.2|17200.2|17278.7|17218.7|17256.9|17196.9|4
1649767200000|2022-04-12 12:40:00|17258.6|17198.6|17124.5|17064.5|17268.6|17208.6|17124.5|17064.5|40
1649767500000|2022-04-12 12:45:00|17120.2|17060.2|17088.7|17028.7|17120.2|17060.2|17083.6|17023.6|6
1649767800000|2022-04-12 12:50:00|17092|17032|17089.4|17029.4|17092|17032|17089.4|17029.4|1
1649768100000|2022-04-12 12:55:00|17069.3|17029.3|17068.5|17008.5|17071.8|17031.8|17002.2|16971.1|30
1649768400000|2022-04-12 13:00:00|17069.4|17009.4|17095.3|17035.3|17095.3|17035.3|17069.4|17009.4|3
1649768700000|2022-04-12 13:05:00|17097.8|17037.8|17179.5|17119.5|17179.5|17119.5|17096.9|17036.9|6
1649769000000|2022-04-12 13:10:00|17182.8|17122.8|17171.9|17131.9|17184.4|17131.9|17171.9|17122.8|10
1649769300000|2022-04-12 13:15:00|17173.5|17133.5|17217.7|17177.7|17226|17180.2|17171.8|17131.8|9
1649769600000|2022-04-12 13:20:00|17223.5|17183.5|17279.3|17219.3|17279.3|17219.3|17215.6|17182.7|27
1649769900000|2022-04-12 13:25:00|17281|17221|17280.9|17220.9|17281|17221|17277.6|17217.6|4
1649770200000|2022-04-12 13:30:00|17276|17216|17276|17216|17276|17216|17276|17216|6
1649770500000|2022-04-12 13:35:00|17249.6|17189.6|17225.1|17185.1|17249.6|17189.6|17223.4|17174.3|12
1649770800000|2022-04-12 13:40:00|17234.3|17174.3|17236.8|17176.8|17239.3|17186.4|17206.3|17174.3|11
1649771100000|2022-04-12 13:45:00|17236.7|17176.7|17280.1|17220.1|17280.1|17220.1|17236.7|17176.7|12
1649771400000|2022-04-12 13:50:00|17260.9|17200.9|17260.9|17200.9|17260.9|17200.9|17260.9|17200.9|8
1649771700000|2022-04-12 13:55:00|17257.5|17197.5|17215.9|17175.9|17257.5|17197.5|17215.9|17175.9|0
1649772000000|2022-04-12 14:00:00|17205.4|17181.4|17270.9|17210.9|17282.5|17246.4|17205.4|17172.7|10
1649772300000|2022-04-12 14:05:00|17269.2|17209.2|17269.2|17209.2|17269.2|17209.2|17267.6|17207.6|4
1649772600000|2022-04-12 14:10:00|17270.9|17210.9|17272.5|17212.5|17272.5|17212.5|17270.9|17210.9|39
1649772900000|2022-04-12 14:15:00|17275|17215|17275|17215|17275|17215|17275|17215|1
1649773200000|2022-04-12 14:20:00|17261.8|17201.8|17244.2|17184.2|17264.1|17204.1|17244.2|17184.2|17
1649773500000|2022-04-12 14:25:00|17243.4|17183.4|17242.5|17182.5|17245.9|17195.9|17231.7|17182.5|3
1649773800000|2022-04-12 14:30:00|17231.7|17191.7|17249.1|17189.1|17249.1|17191.7|17231.7|17181.7|0
1649774100000|2022-04-12 14:35:00|17250.8|17190.8|17275.7|17215.7|17275.7|17219.9|17238.3|17189.1|3
1649774400000|2022-04-12 14:40:00|17274.9|17214.9|17238.3|17178.3|17275.7|17228.6|17238.3|17178.3|13
1649774700000|2022-04-12 14:45:00|17236.6|17176.6|17196.6|17136.6|17236.6|17176.6|17191.1|17131.6|8
1649775000000|2022-04-12 14:50:00|17173.3|17133.3|17190.7|17130.7|17209.9|17149.9|17173.2|17130.7|4
1649775300000|2022-04-12 14:55:00|17189.9|17129.9|17123.2|17063.2|17209.1|17149.1|17123.2|17063.2|14
1649775600000|2022-04-12 15:00:00|17116.4|17056.4|17078.2|17018.2|17116.4|17056.4|17009.4|16985.4|39
1649775900000|2022-04-12 15:05:00|17077.4|17017.4|17073.2|17013.2|17080.7|17020.7|17073.2|17013.2|2
1649776200000|2022-04-12 15:10:00|17078.2|17018.2|17079|17019|17081.5|17021.5|17066.5|17006.5|4
1649776500000|2022-04-12 15:15:00|17078.1|17018.1|17031|17007|17081.5|17021.5|17031|16995.6|6
1649776800000|2022-04-12 15:20:00|17030.1|17006.1|16966.4|16906.4|17030.1|17006.1|16959.8|16905.6|24
1649777100000|2022-04-12 15:25:00|16963.9|16903.9|16937.2|16877.2|16966.4|16906.4|16937.2|16877.2|9
1649777400000|2022-04-12 15:30:00|16936.4|16876.4|16941.4|16881.4|16943.1|16883.1|16923|16863|40
1649777700000|2022-04-12 15:35:00|16943.1|16883.1|17023.1|16963.1|17025.6|16965.6|16933.1|16873.1|7
1649778000000|2022-04-12 15:40:00|17023.9|16963.9|17059.8|16999.8|17059.8|16999.8|17023.9|16963.9|3
1649778300000|2022-04-12 15:45:00|17060.6|17000.6|17053.1|16993.1|17063.9|17003.9|17034|16974|5
1649778600000|2022-04-12 15:50:00|17056.4|16996.4|17029.7|16969.7|17056.4|16996.4|17028.9|16968.9|2
1649778900000|2022-04-12 15:55:00|17028.1|16968.1|17026.4|16966.4|17028.1|16968.1|17026.4|16966.4|5
1649779200000|2022-04-12 16:00:00|17025.5|16965.5|17029.7|16969.7|17029.7|16971|16992.5|16965.5|4
1649779500000|2022-04-12 16:05:00|17023|16983|17030.5|16970.5|17030.5|16991|17015|16970.5|1
1649779800000|2022-04-12 16:10:00|17021.3|16981.3|17041.7|17017.7|17079.7|17019.7|17021.3|16977.2|8
1649780100000|2022-04-12 16:15:00|17078|17018|17041.6|17017.6|17079.6|17019.6|17041.6|16999.6|9
1649780400000|2022-04-12 16:20:00|17039.9|17015.9|17042.1|16982.1|17101.3|17041.3|17033|16982.1|12
1649780700000|2022-04-12 16:25:00|17041.3|16981.3|17039.6|16979.6|17041.3|16988.8|17020.5|16978|11
1649781000000|2022-04-12 16:30:00|17038.8|16978.8|17027.1|16987.1|17038.8|16987.1|17025.4|16978.8|14
1649781300000|2022-04-12 16:35:00|||||||||2
1649781600000|2022-04-12 16:40:00|17028.7|16988.7|17028.7|16988.7|17028.7|16988.7|17028.7|16988.7|4
1649781900000|2022-04-12 16:45:00|17025.4|16985.4|17025.4|16985.4|17025.4|16985.4|17025.4|16985.4|1
1649782200000|2022-04-12 16:50:00|17037.9|16977.9|17037.1|16977.1|17037.9|16977.9|17037.1|16977.1|2
1649782500000|2022-04-12 16:55:00|17037|16977|17037|16977|17037|16977|17037|16977|0
1649783100000|2022-04-12 17:05:00|17035.4|16975.4|17037|16977|17037|16990.8|17014.8|16975.4|3
1649783400000|2022-04-12 17:10:00|17027.8|16987.8|17019.5|16959.5|17038.7|16987.8|17007.8|16959.5|22
1649783700000|2022-04-12 17:15:00|17014.6|16954.6|17004.6|16944.6|17017.9|16957.9|17002.1|16942.1|2
1649784000000|2022-04-12 17:20:00|17005.4|16945.4|17011.2|16951.2|17011.2|16951.2|17005.4|16945.4|0
1649784300000|2022-04-12 17:25:00|17012|16952|17015.4|16955.4|17054.6|17004.3|16997|16947|41
1649784600000|2022-04-12 17:30:00|17017.1|16957.1|16990.4|16950.4|17017.1|16957.1|16987.1|16945.4|2
1649784900000|2022-04-12 17:35:00|16984.1|16960.1|16999|16975|17000.3|16975|16979.9|16948.8|3
1649785200000|2022-04-12 17:40:00|17013.7|16953.7|17007.1|16947.1|17013.7|16955.9|16979.9|16937|3
1649785500000|2022-04-12 17:45:00|16997.1|16957.1|17048|17008|17048|17010.1|16989.9|16957.1|10
1649785800000|2022-04-12 17:50:00|17032.1|16972.1|17019.5|16959.5|17034.7|16974.7|17012.9|16959.5|3
1649786100000|2022-04-12 17:55:00|17017.8|16957.8|17013.8|16953.8|17017.8|16957.8|17012|16952|6
1649851200000|2022-04-13 12:00:00|17014|16974|17170.8|17110.8|17173.2|17113.2|16956.9|16932.9|24
1649851500000|2022-04-13 12:05:00|17171.6|17111.6|17237.3|17197.3|17237.3|17197.3|17156|17100.8|8
1649851800000|2022-04-13 12:10:00|17240.7|17200.7|17299.9|17239.9|17299.9|17239.9|17232.7|17191.5|11
1649852100000|2022-04-13 12:15:00|17330.7|17270.7|17548.2|17488.2|17565.1|17505.7|17330.7|17270.7|75
1649852400000|2022-04-13 12:20:00|17550.7|17490.7|17533.2|17473.2|17551.5|17491.5|17494.2|17446.5|22
1649852700000|2022-04-13 12:25:00|17532.3|17472.3|17490.6|17430.6|17532.3|17492.8|17489.8|17429.8|14
1649853000000|2022-04-13 12:30:00|17492.3|17432.3|17495.5|17435.5|17503.1|17470.9|17463.9|17418.9|27
1649853300000|2022-04-13 12:35:00|17487.1|17447.1|17523.8|17463.8|17523.8|17463.8|17487.1|17433.9|5
1649853600000|2022-04-13 12:40:00|17524.7|17464.7|17524.6|17464.6|17528.8|17468.8|17479.2|17438|0
1649853900000|2022-04-13 12:45:00|17527.1|17467.1|17499.3|17439.3|17535.4|17475.4|17499.3|17439.3|15
1649854200000|2022-04-13 12:50:00|17500.2|17440.2|17521.1|17461.1|17521.1|17461.1|17453.8|17409.4|7
1649854500000|2022-04-13 12:55:00|17520.3|17460.3|17459.4|17399.4|17521.1|17461.1|17459.4|17399.4|1
1649854800000|2022-04-13 13:00:00|17454.4|17394.4|17456.9|17396.9|17475.2|17415.2|17454.4|17394.4|4
1649855100000|2022-04-13 13:05:00|17455.2|17395.2|17458.5|17418.5|17478.5|17418.5|17451.8|17391.8|4
1649855400000|2022-04-13 13:10:00|17461.8|17421.8|17489.6|17449.6|17507.2|17470.9|17456.5|17421.8|22
1649855700000|2022-04-13 13:15:00|17482.8|17442.8|17494|17470|17496.5|17472.5|17472.3|17442.8|23
1649856000000|2022-04-13 13:20:00|17495.7|17471.7|17496.5|17472.5|17496.5|17472.5|17492.3|17468.3|42
1649856300000|2022-04-13 13:25:00|17506.4|17482.4|17506.4|17482.4|17506.4|17482.4|17506.4|17482.4|12
1649856600000|2022-04-13 13:30:00|17508.9|17484.9|17612.6|17552.6|17736|17681.7|17506.4|17482.4|59
1649856900000|2022-04-13 13:35:00|17615|17555|17603.3|17563.3|17636|17576|17572.2|17540.2|24
1649857200000|2022-04-13 13:40:00|17611.7|17571.7|17646.8|17586.8|17646.8|17586.8|17611.7|17568.2|7
1649857500000|2022-04-13 13:45:00|17645.1|17585.1|17623.5|17563.5|17669.9|17609.9|17588.6|17551.4|18
1649857800000|2022-04-13 13:50:00|17615|17555|17621|17561|17624.4|17571|17598.4|17538.4|20
1649858100000|2022-04-13 13:55:00|17617.6|17557.6|17608.1|17568.1|17642.3|17586.4|17598.4|17553.3|13
1649858400000|2022-04-13 14:00:00|17669.2|17609.2|17831.8|17771.8|17844.4|17784.4|17657.5|17597.5|49
1649858700000|2022-04-13 14:05:00|17843.6|17783.6|17754.7|17730.7|17843.6|17783.6|17754.7|17699.9|8
1649859000000|2022-04-13 14:10:00|17756.4|17732.4|17864.9|17804.9|17864.9|17804.9|17756.4|17732.4|13
1649937600000|2022-04-14 12:00:00|18035.3|17975.3|18216.2|18156.2|18274.7|18214.7|18026.8|17966.8|39
1649937900000|2022-04-14 12:05:00|18218.5|18158.5|18300.2|18240.2|18333.1|18273.1|18217|18157|21
1649938200000|2022-04-14 12:10:00|18298.5|18238.5|18301.9|18241.9|18301.9|18241.9|18298.5|18238.5|2
1649938500000|2022-04-14 12:15:00|18304.4|18244.4|18305.2|18245.2|18305.2|18245.2|18304.4|18244.4|4
1649938800000|2022-04-14 12:20:00|18303.4|18243.4|18296.3|18236.3|18303.4|18243.4|18294.8|18234.8|3
1649939100000|2022-04-14 12:25:00|18278.6|18238.6|18098.4|18038.4|18278.6|18238.6|18085.9|18025.9|26
1649939400000|2022-04-14 12:30:00|18090.9|18030.9|17964.9|17904.9|18106.6|18046.6|17929.9|17886.8|15
1649939700000|2022-04-14 12:35:00|17954.1|17894.1|17937.8|17877.8|17992.4|17932.4|17927.8|17867.8|16
1649940000000|2022-04-14 12:40:00|17936.8|17876.8|17967|17907|17981.6|17921.6|17936.8|17876.8|1
1649940300000|2022-04-14 12:45:00|17966.9|17906.9|17855|17795|17967.7|17907.7|17802.3|17762.3|35
1649940600000|2022-04-14 12:50:00|17853.3|17793.3|17799|17739|17874.4|17814.4|17799|17739|10
1649940900000|2022-04-14 12:55:00|17788.3|17748.3|17762.3|17702.3|17799|17748.3|17642.3|17602.3|78
1649941200000|2022-04-14 13:00:00|17761.5|17701.5|17798.6|17738.6|17800.1|17740.1|17761.5|17701.5|2
1649941500000|2022-04-14 13:05:00|17799.4|17739.4|18029.5|17969.5|18029.5|17969.5|17799.4|17739.4|16
1649941800000|2022-04-14 13:10:00|18004.5|17944.5|17908|17848|18007|17947|17864.7|17804.7|22
1649942100000|2022-04-14 13:15:00|17906.2|17846.2|17917.9|17857.9|17929.5|17869.5|17904.5|17844.5|22
1649942400000|2022-04-14 13:20:00|17853.7|17793.7|17818.1|17758.1|17853.7|17793.7|17773.9|17724.7|27
1649942700000|2022-04-14 13:25:00|17815.6|17755.6|17808.3|17748.3|17817.4|17757.4|17808.3|17748.3|0
1649943000000|2022-04-14 13:30:00|17804.8|17744.8|17804.8|17744.8|17804.8|17744.8|17804.8|17744.8|0
1649943300000|2022-04-14 13:35:00|17804.4|17744.4|17808.8|17748.8|17813.8|17753.8|17804.4|17744.4|26
1649943600000|2022-04-14 13:40:00|17816.3|17756.3|17820.3|17760.3|17827.8|17767.8|17816.3|17756.3|3
1649943900000|2022-04-14 13:45:00|17827.8|17767.8|17812.8|17752.8|17827.8|17767.8|17812.8|17752.8|1
1649944200000|2022-04-14 13:50:00|17814.3|17754.3|17812.8|17752.8|17822.2|17774.6|17798.6|17752.8|3
1649944500000|2022-04-14 13:55:00|17815.3|17755.3|17814.5|17754.5|17816|17756|17814.5|17754.5|7
1649944800000|2022-04-14 14:00:00|17814.4|17774.4|17823.1|17763.1|17837|17797|17814.4|17763.1|56
1649945100000|2022-04-14 14:05:00|17823.9|17763.9|17817.9|17757.9|17826.2|17766.2|17794.6|17751.5|12
1649945400000|2022-04-14 14:10:00|17820.4|17760.4|17826.9|17766.9|17829.4|17769.4|17817.9|17757.9|3
1649945700000|2022-04-14 14:15:00|17829.4|17769.4|17829.4|17769.4|17830.2|17770.2|17829.4|17769.4|3
1649946000000|2022-04-14 14:20:00|17828.6|17768.6|17829.4|17769.4|17829.4|17769.4|17828.6|17768.6|0
1649946300000|2022-04-14 14:25:00|17824.4|17764.4|17823.6|17763.6|17835|17800.6|17812.5|17763.6|2
1649946600000|2022-04-14 14:30:00|17814.5|17754.5|17805.3|17765.3|17814.5|17765.3|17802|17752.8|3
1649946900000|2022-04-14 14:35:00|17807|17767|17822.8|17762.8|17826|17767|17807|17760.3|10
1649947200000|2022-04-14 14:40:00|17824.5|17764.5|17801.8|17741.8|17824.5|17764.5|17770.5|17733.1|58
1649947500000|2022-04-14 14:45:00|17800.2|17740.2|17774.5|17750.5|17800.2|17750.5|17765.8|17719.2|11
1649947800000|2022-04-14 14:50:00|17769.5|17745.5|17776.7|17716.7|17787.1|17750.5|17769.5|17716.7|7
1649948100000|2022-04-14 14:55:00|17733.7|17709.7|17721.3|17697.3|17771.7|17719.9|17721.3|17697.3|24
1649948400000|2022-04-14 15:00:00|17723.2|17683.2|17724.9|17664.9|17727.2|17683.2|17723.2|17664.9|1
1649948700000|2022-04-14 15:05:00|||||||||5
1649949000000|2022-04-14 15:10:00|17723.4|17663.4|17718.1|17658.1|17723.4|17663.4|17718.1|17658.1|0
1649949300000|2022-04-14 15:15:00|17719.9|17659.9|17715.2|17655.2|17721.4|17661.4|17715.2|17655.2|6
1649949600000|2022-04-14 15:20:00|17696.9|17656.9|17625.9|17585.9|17696.9|17664.2|17625.9|17585.9|11
1649949900000|2022-04-14 15:25:00|17625.2|17585.2|17676.1|17616.1|17676.1|17616.1|17622.7|17582.7|31
1649950200000|2022-04-14 15:30:00|17675.4|17615.4|17683.9|17623.9|17688.1|17654.5|17660.3|17613.4|6
1649950500000|2022-04-14 15:35:00|17684.7|17624.7|17695.1|17635.1|17695.1|17635.1|17684.7|17624.7|0
1649950800000|2022-04-14 15:40:00|17696.8|17636.8|17735.2|17675.2|17735.2|17675.2|17695.1|17635.1|1
1649951100000|2022-04-14 15:45:00|17747.2|17687.2|17762.1|17702.1|17795.1|17735.1|17747.2|17687.2|2
1649951400000|2022-04-14 15:50:00|17760.4|17700.4|17757.5|17697.5|17760.4|17700.4|17720.2|17660.2|1
1649951700000|2022-04-14 15:55:00|17755.8|17695.8|17713.3|17653.3|17755.8|17695.8|17713.3|17653.3|0
1649952000000|2022-04-14 16:00:00|17711.5|17651.5|17701.1|17641.1|17711.5|17651.5|17700.3|17640.3|0
1649952300000|2022-04-14 16:05:00|17691.1|17631.1|17695.7|17635.7|17710.7|17650.7|17652.3|17619.3|6
1649952600000|2022-04-14 16:10:00|||||||||1
1649952900000|2022-04-14 16:15:00|17673.2|17633.2|17640.7|17600.7|17673.2|17639.4|17640.7|17590.7|14
1649953200000|2022-04-14 16:20:00|17642.4|17602.4|17642.4|17602.4|17642.4|17602.4|17642.4|17602.4|0
1649953500000|2022-04-14 16:25:00|17667.4|17607.4|17679.8|17619.8|17679.9|17619.9|17667.4|17607.4|2
1649953800000|2022-04-14 16:30:00|17678.3|17618.3|17775.5|17715.5|17817.1|17757.1|17669.8|17609.8|9
1649954100000|2022-04-14 16:35:00|17777.2|17717.2|17783.4|17723.4|17783.4|17723.4|17775.7|17715.7|2
1649954400000|2022-04-14 16:40:00|17779.6|17719.6|17746.8|17686.8|17779.6|17719.6|17746.8|17686.8|1
1649954700000|2022-04-14 16:45:00|17745.1|17685.1|17735.3|17675.3|17745.1|17685.1|17730.1|17670.1|2
1649955000000|2022-04-14 16:50:00|17728.3|17668.3|17766|17706|17767.8|17707.8|17706.5|17667.6|2
1649955300000|2022-04-14 16:55:00|17771.2|17711.2|17720.5|17660.5|17771.2|17711.2|17702.4|17642.4|12
1649955600000|2022-04-14 17:00:00|17721.2|17661.2|17725.2|17665.2|17725.2|17665.2|17669.2|17639.7|3
1649955900000|2022-04-14 17:05:00|17722.7|17662.7|17726.9|17666.9|17727.7|17667.7|17722.7|17662.7|6
1649956200000|2022-04-14 17:10:00|17724.4|17664.4|17729.4|17669.4|17729.4|17669.4|17724.4|17664.4|3
1649956500000|2022-04-14 17:15:00|17734|17674|17701.1|17641.1|17746.1|17696.6|17654.9|17630.4|10
1649956800000|2022-04-14 17:20:00|17699.6|17639.6|17682.4|17622.4|17699.6|17640.1|17608.1|17584.1|23
1649957100000|2022-04-14 17:25:00|17681.6|17621.6|17839.7|17779.7|17853.4|17828.5|17554.3|17523|72
1649957400000|2022-04-14 17:30:00|17847|17787|17837.7|17777.7|17852.2|17799.8|17809.5|17749.5|12
1649957700000|2022-04-14 17:35:00|17837|17777|17835.4|17775.4|17852.7|17792.7|17808.7|17748.7|5
1649958000000|2022-04-14 17:40:00|17833.7|17773.7|17768.8|17708.8|17833.7|17773.7|17768.8|17708.8|5
1649958300000|2022-04-14 17:45:00|17772.6|17712.6|17749.6|17689.6|17779.6|17728.9|17710.1|17650.1|1
1649958600000|2022-04-14 17:50:00|17751.1|17691.1|17812.1|17752.1|17847.8|17787.8|17735.5|17675.5|7
1649958900000|2022-04-14 17:55:00|17810.3|17750.3|17804.7|17744.7|17812.8|17752.8|17734.6|17674.6|6
1650283200000|2022-04-18 12:00:00|17840|17780|17806|17746|17840|17780|17781.6|17732.2|13
1650283500000|2022-04-18 12:05:00|17811|17751|17823.3|17763.3|17826.4|17766.4|17811|17751|2
1650283800000|2022-04-18 12:10:00|17825.2|17765.2|17742.9|17682.9|17825.2|17766|17735.3|17675.3|18
1650284100000|2022-04-18 12:15:00|17735.3|17675.3|17697.1|17637.1|17735.3|17675.3|17671|17628.9|5
1650284400000|2022-04-18 12:20:00|17697.7|17637.7|17693.5|17633.5|17713.5|17653.5|17693.5|17633.5|8
1650284700000|2022-04-18 12:25:00|17694.1|17634.1|17748.3|17688.3|17781|17721|17694.1|17634.1|4
1650285000000|2022-04-18 12:30:00|17748.2|17688.2|17748.2|17688.2|17748.2|17688.2|17748.2|17688.2|0
1650285600000|2022-04-18 12:40:00|17752.4|17692.4|17769.5|17709.5|17777|17717|17752.4|17692.4|0
1650285900000|2022-04-18 12:45:00|17768.9|17708.9|17767.7|17707.7|17768.9|17708.9|17767.7|17707.7|0
1650286200000|2022-04-18 12:50:00|17767.6|17707.6|17825.1|17765.1|17846.4|17786.4|17767.6|17707.6|1
1650286500000|2022-04-18 12:55:00|17822.7|17762.7|17817|17757|17822.7|17762.7|17814.5|17754.5|0
1650286800000|2022-04-18 13:00:00|17817.6|17757.6|17858.9|17818.9|17866.4|17818.9|17817.6|17757.6|8
1650287100000|2022-04-18 13:05:00|17863.9|17803.9|17807.6|17747.6|17863.9|17810|17785.9|17747.6|22
1650287400000|2022-04-18 13:10:00|17812.4|17752.4|17850|17790|17858.8|17798.8|17812.4|17752.4|0
1650287700000|2022-04-18 13:15:00|17847.6|17787.6|17807.7|17783.7|17847.6|17787.6|17807.7|17765.6|0
1650288000000|2022-04-18 13:20:00|17818.1|17778.1|17915.5|17855.5|17915.5|17855.5|17818.1|17778.1|11
1650288300000|2022-04-18 13:25:00|17916.7|17856.7|17949.9|17889.9|17970.5|17910.5|17916.7|17856.7|13
1650288600000|2022-04-18 13:30:00|17949.8|17889.8|17944.1|17884.1|17972.9|17929.1|17939.2|17884.1|16
1650288900000|2022-04-18 13:35:00|17945.4|17885.4|17925.4|17865.4|17945.4|17885.4|17925.4|17865.4|10
1650289200000|2022-04-18 13:40:00|17923.5|17863.5|17924.2|17864.2|17931.1|17871.1|17923.5|17863.5|6
1650289500000|2022-04-18 13:45:00|17926.1|17866.1|17941.7|17881.7|17941.7|17881.7|17921.1|17861.1|5
1650289800000|2022-04-18 13:50:00|17941.1|17881.1|17939.2|17879.2|17941.7|17881.7|17919.2|17859.2|2
1650290100000|2022-04-18 13:55:00|17936.7|17876.7|17931.1|17871.1|17939.2|17879.2|17928.6|17868.6|0
1650290400000|2022-04-18 14:00:00|17932.4|17872.4|17953.2|17893.2|17954.4|17899.5|17932.4|17872.4|27
1650290700000|2022-04-18 14:05:00|17952.6|17892.6|17945.3|17921.3|17960|17921.3|17945.3|17892|19
1650291000000|2022-04-18 14:10:00|17953.9|17913.9|17993.3|17969.3|17996.9|17969.3|17948.9|17913.9|21
1650291300000|2022-04-18 14:15:00|18006.3|17966.3|18256.2|18196.2|18389.3|18329.3|18006.3|17956.3|24
1650291600000|2022-04-18 14:20:00|18261.1|18201.1|18396.8|18336.8|18406.1|18346.1|18261.1|18201.1|0
1650291900000|2022-04-18 14:25:00|18394.9|18334.9|18392|18352|18404.2|18352|18361.4|18301.4|14
1650292200000|2022-04-18 14:30:00|18394.5|18354.5|18443.8|18383.8|18497.3|18437.3|18389|18354.5|22
1650292500000|2022-04-18 14:35:00|18443.2|18383.2|18431.3|18371.3|18443.2|18383.2|18431.3|18371.3|4
1650292800000|2022-04-18 14:40:00|18430.7|18370.7|18419.4|18359.4|18430.7|18370.7|18419.4|18359.4|0
1650293100000|2022-04-18 14:45:00|18431.3|18371.3|18510.6|18450.6|18518.8|18478.8|18431.3|18371.3|20
1650293400000|2022-04-18 14:50:00|18515.6|18455.6|18512.7|18452.7|18520.6|18460.6|18509.1|18449.1|5
1650293700000|2022-04-18 14:55:00|18513.9|18453.9|18565|18505|18593.4|18561.2|18495.7|18452|13
1650294000000|2022-04-18 15:00:00|18564.4|18504.4|18562|18502|18564.5|18504.5|18544.4|18484.4|5
1650294300000|2022-04-18 15:05:00|18557.6|18497.6|18525.8|18485.8|18561.9|18501.9|18520.9|18485.8|5
1650294600000|2022-04-18 15:10:00|18527.7|18487.7|18522|18462|18531.5|18491.5|18519.5|18459.5|4
1650294900000|2022-04-18 15:15:00|18523.2|18463.2|18514.3|18454.3|18523.2|18463.2|18514.3|18454.3|1
1650295200000|2022-04-18 15:20:00|18503.1|18463.1|18518|18458|18518.6|18473|18497|18458|4
1650295500000|2022-04-18 15:25:00|18518.6|18458.6|18517.4|18457.4|18518.6|18458.6|18511.1|18451.1|2
1650295800000|2022-04-18 15:30:00|18511.1|18451.1|18440|18380|18511.1|18459.3|18399.3|18339.3|8
1650296100000|2022-04-18 15:35:00|18438.1|18378.1|18470|18410|18481.8|18421.8|18419.4|18359.4|14
1650296400000|2022-04-18 15:40:00|18468.2|18408.2|18470.6|18430.6|18476.3|18430.7|18465.7|18405.7|1
1650296700000|2022-04-18 15:45:00|18463|18423|18468.7|18428.7|18471.8|18430.6|18463|18411.8|1
1650297000000|2022-04-18 15:50:00|18466.8|18426.8|18478.6|18418.6|18478.6|18426.8|18466.8|18418.6|0
1650297300000|2022-04-18 15:55:00|18473.6|18413.6|18453.4|18393.4|18473.6|18413.6|18453.4|18393.4|1
1650297900000|2022-04-18 16:05:00|18452.8|18392.8|18479.8|18439.8|18485.4|18439.8|18452.8|18392.8|0
1650298200000|2022-04-18 16:10:00|18484.2|18444.2|18478.5|18438.5|18484.2|18444.2|18478.5|18438.5|5
1650298500000|2022-04-18 16:15:00|18480.4|18440.4|18486.3|18426.3|18496.2|18440.4|18478.5|18425.7|25
1650298800000|2022-04-18 16:20:00|18487|18427|18534.8|18474.8|18539|18479|18475.2|18425.8|16
1650299100000|2022-04-18 16:25:00|18535.4|18475.4|18544.7|18484.7|18549.7|18489.7|18535.4|18475.4|5
1650299400000|2022-04-18 16:30:00|18544.1|18484.1|18514.1|18454.1|18544.1|18500.4|18514.1|18454.1|10
1650299700000|2022-04-18 16:35:00|18512.2|18452.2|18499.7|18459.7|18516|18480.3|18499.7|18452.2|7
1650300000000|2022-04-18 16:40:00|||||||||1
1650300300000|2022-04-18 16:45:00|18513.8|18453.8|18516|18456|18520.2|18460.2|18511.4|18451.4|13
1650300600000|2022-04-18 16:50:00|18521.7|18461.7|18514.7|18474.7|18529.8|18486|18507.3|18457.9|40
1650300900000|2022-04-18 16:55:00|18515.3|18475.3|18527|18467|18527|18478.3|18496|18447.9|6
1650301200000|2022-04-18 17:00:00|18531.1|18471.1|18563.3|18503.3|18563.9|18504|18522.8|18471.1|5
1650301500000|2022-04-18 17:05:00|18563.9|18503.9|18569.7|18529.7|18579.7|18530.9|18534.8|18481.5|12
1650301800000|2022-04-18 17:10:00|18564|18524|18599.8|18539.8|18625.9|18565.9|18552.5|18512.3|28
1650302100000|2022-04-18 17:15:00|18600.3|18540.3|18743.3|18683.3|18743.9|18683.9|18600.3|18540.3|13
1650302400000|2022-04-18 17:20:00|18743.9|18683.9|18747.4|18687.4|18749.9|18689.9|18733.2|18673.2|8
1650369600000|2022-04-19 12:00:00|18901.6|18841.6|18816.3|18756.3|18958.5|18898.5|18751.6|18691.6|72
1650369900000|2022-04-19 12:05:00|18815.2|18755.2|18698.4|18638.4|18817.7|18757.7|18629.3|18569.3|47
1650370200000|2022-04-19 12:10:00|18694.5|18634.5|18549|18489|18766|18706|18502.6|18450.3|57
1650370500000|2022-04-19 12:15:00|18548.9|18488.9|18528.6|18468.6|18571.4|18511.4|18523.4|18463.4|24
1650370800000|2022-04-19 12:20:00|18526.7|18466.7|18369.2|18309.2|18526.7|18472.2|18330|18270|77
1650371100000|2022-04-19 12:25:00|18369.7|18309.7|18397.8|18337.8|18426.9|18366.9|18362.8|18302.8|26
1650371400000|2022-04-19 12:30:00|18393.9|18333.9|18418.9|18358.9|18420.8|18360.8|18393.9|18333.9|53
1650371700000|2022-04-19 12:35:00|18418.8|18358.8|18401.3|18341.3|18438.8|18378.8|18349.4|18289.4|5
1650372000000|2022-04-19 12:40:00|18403.8|18343.8|18386.9|18326.9|18422.1|18362.1|18386.9|18326.9|86
1650372300000|2022-04-19 12:45:00|18385.2|18325.2|18411.6|18371.6|18425.2|18385.2|18383.5|18323.5|82
1650372600000|2022-04-19 12:50:00|18421.3|18381.3|18556.5|18496.5|18590.4|18530.4|18421.3|18381.3|1
1650372900000|2022-04-19 12:55:00|18553.7|18493.7|18460.1|18400.1|18554.3|18494.3|18453.7|18393.7|9
1650373200000|2022-04-19 13:00:00|18489.2|18429.2|18597|18537|18605.9|18545.9|18489.2|18429.2|15
1650373500000|2022-04-19 13:05:00|18597.8|18537.8|18706.2|18646.2|18706.2|18646.2|18572.3|18512.3|30
1650373800000|2022-04-19 13:10:00|18695.6|18635.6|18662.3|18602.3|18695.6|18635.6|18645.9|18585.9|28
1650374100000|2022-04-19 13:15:00|18694.5|18634.5|18623.6|18563.6|18698.4|18638.4|18623.6|18563.6|19
1650374400000|2022-04-19 13:20:00|18623.1|18563.1|18595.3|18535.3|18623.1|18563.1|18595.3|18535.3|22
1650374700000|2022-04-19 13:25:00|18589.4|18529.4|18601.4|18541.4|18601.4|18541.4|18580|18520|4
1650375000000|2022-04-19 13:30:00|18603|18543|18705.8|18645.8|18720.5|18660.5|18601.9|18541.9|35
1650375300000|2022-04-19 13:35:00|18702.4|18642.4|18737.1|18677.1|18762.1|18702.1|18694.7|18634.7|6
1650375600000|2022-04-19 13:40:00|18759.3|18699.3|18765.4|18705.4|18776|18741.5|18745.2|18685.2|12
1650375900000|2022-04-19 13:45:00|18763.5|18703.5|18752.4|18692.4|18767.4|18707.4|18752.4|18692.4|0
1650376200000|2022-04-19 13:50:00|18739.6|18679.6|18717.1|18677.1|18739.6|18681|18697.7|18669.3|2
1650376500000|2022-04-19 13:55:00|18706.3|18682.3|18682.6|18622.6|18710.7|18682.3|18682.1|18622.1|14
1650376800000|2022-04-19 14:00:00|18685.1|18625.1|18727.6|18667.6|18732|18672|18663.5|18614.5|43
1650377100000|2022-04-19 14:05:00|18725.9|18665.9|18710.3|18650.3|18725.9|18665.9|18704.5|18644.5|7
1650377400000|2022-04-19 14:10:00|18710.9|18650.9|18703.4|18663.4|18710.9|18663.4|18703.4|18650.9|0
1650377700000|2022-04-19 14:15:00|18712.8|18652.8|18703.9|18663.9|18712.8|18672.5|18691.2|18652.8|21
1650378000000|2022-04-19 14:20:00|18702|18662|18653|18593|18702|18662|18653|18593|16
1650378300000|2022-04-19 14:25:00|18619.5|18595.5|18594.1|18534.1|18635.5|18595.5|18548.9|18520.5|6
1650378600000|2022-04-19 14:30:00|18592.2|18532.2|18632.4|18572.4|18645.8|18585.8|18584.7|18532.2|18
1650378900000|2022-04-19 14:35:00|18628.5|18568.5|18594.9|18534.9|18628.5|18579.4|18594.9|18534.9|9
1650379200000|2022-04-19 14:40:00|18593.8|18533.8|18516.5|18456.5|18593.8|18533.8|18513.2|18453.2|31
1650379500000|2022-04-19 14:45:00|18512.7|18452.7|18510.7|18450.7|18517.7|18457.7|18510.7|18450.7|23
1650379800000|2022-04-19 14:50:00|18510.1|18450.1|18415.1|18355.1|18510.1|18460.1|18413.2|18353.2|5
1650380100000|2022-04-19 14:55:00|18414.5|18354.5|18520.9|18460.9|18520.9|18460.9|18414.5|18354.5|12
1650380400000|2022-04-19 15:00:00|18500.3|18460.3|18333.1|18273.1|18500.3|18467.8|18307.8|18247.8|49
1650380700000|2022-04-19 15:05:00|18307.8|18247.8|18217.2|18157.2|18307.8|18247.8|18217.2|18157.2|25
1650381000000|2022-04-19 15:10:00|18284.7|18224.7|18301.4|18241.4|18328.9|18268.9|18284.2|18224.2|18
1650381300000|2022-04-19 15:15:00|18302.5|18242.5|18296.9|18236.9|18306.4|18246.4|18296.9|18236.9|8
1650381600000|2022-04-19 15:20:00|18301.4|18241.4|18295.8|18235.8|18316.9|18266.9|18281.9|18221.9|4
1650381900000|2022-04-19 15:25:00|18294.1|18234.1|18273.3|18213.3|18294.1|18234.1|18270.8|18210.8|3
1650382200000|2022-04-19 15:30:00|18272.7|18212.7|18375.5|18315.5|18375.5|18315.5|18251.3|18191.3|26
1650382500000|2022-04-19 15:35:00|18353|18313|18387.4|18327.4|18388.5|18328.5|18353|18313|17
1650382800000|2022-04-19 15:40:00|18389|18329|18471.2|18411.2|18471.3|18411.3|18386|18329|7
1650383100000|2022-04-19 15:45:00|18470.1|18410.1|18469.8|18409.8|18474.8|18414.8|18466.2|18406.2|9
1650383400000|2022-04-19 15:50:00|18470.4|18410.4|18532.3|18472.3|18534.3|18498.9|18470.4|18410.4|10
1650383700000|2022-04-19 15:55:00|18531.2|18471.2|18526.7|18466.7|18531.8|18471.8|18518.7|18458.7|4
1650384000000|2022-04-19 16:00:00|18504.8|18480.8|18516.7|18456.7|18561.7|18532.2|18498.7|18449.2|22
1650384300000|2022-04-19 16:05:00|18511.7|18451.7|18462.8|18402.8|18511.7|18451.7|18440.3|18380.3|3
1650384600000|2022-04-19 16:10:00|18464.7|18404.7|18374.7|18314.7|18464.7|18404.7|18372.2|18312.2|14
1650384900000|2022-04-19 16:15:00|18372.5|18312.5|18362.2|18302.2|18372.5|18312.5|18359.7|18299.7|1
1650385200000|2022-04-19 16:20:00|18360.8|18300.8|18362.2|18302.2|18387.7|18327.7|18353.3|18293.3|5
1650385500000|2022-04-19 16:25:00|18360.2|18300.2|18357.7|18297.7|18362.7|18302.7|18357.7|18297.7|5
1650385800000|2022-04-19 16:30:00|18355.8|18295.8|18262.7|18202.7|18355.8|18295.8|18262.7|18202.7|20
1650386100000|2022-04-19 16:35:00|18260.7|18200.7|18260.7|18200.7|18263.2|18203.2|18260.7|18200.7|4
1650386400000|2022-04-19 16:40:00|18265.7|18205.7|18252.1|18192.1|18272.1|18212.1|18252.1|18192.1|13
1650386700000|2022-04-19 16:45:00|18258.5|18198.5|18224.6|18164.6|18266|18206|18224.6|18164.6|4
1650387000000|2022-04-19 16:50:00|18221.2|18161.2|18052.6|17992.6|18221.2|18161.2|17958.1|17898.1|24
1650387300000|2022-04-19 16:55:00|18052|17992|17963.7|17903.7|18052|17992|17961.5|17901.5|13
1650387600000|2022-04-19 17:00:00|17961.7|17901.7|17917.6|17877.6|17961.7|17901.7|17917.6|17866.7|11
1650387900000|2022-04-19 17:05:00|17913.7|17873.7|17801.7|17741.7|17913.7|17884.2|17789.8|17729.8|25
1650388200000|2022-04-19 17:10:00|17801.1|17741.1|16942.6|16882.6|17801.1|17741.1|16876|16852|190
1650388500000|2022-04-19 17:15:00|16836.1|16776.1|16973|16913|16995|16935|16789.1|16729.1|28
1650388800000|2022-04-19 17:20:00|16974.1|16914.1|16983.9|16923.9|17142.9|17082.9|16974.1|16914.1|72
1650389100000|2022-04-19 17:25:00|16982.8|16922.8|16982.5|16922.5|17046.2|16986.2|16843.3|16789.9|80
1650389400000|2022-04-19 17:30:00|16990.3|16930.3|16881.6|16821.6|16990.3|16930.3|16865.6|16821.6|10
1650389700000|2022-04-19 17:35:00|16893.3|16833.3|16884.9|16824.9|16895.8|16835.8|16883.5|16823.5|4
1650390000000|2022-04-19 17:40:00|16879.1|16819.1|16972.4|16912.4|16972.4|16912.4|16825.8|16789.3|19
1650390300000|2022-04-19 17:45:00|16964.6|16904.6|16966|16906|17006.6|16946.6|16964|16904|13
1650390600000|2022-04-19 17:50:00|16969.9|16909.9|17008.8|16948.8|17009.9|16949.9|16962.1|16902.1|2
1650390900000|2022-04-19 17:55:00|17004.9|16944.9|17010.8|16950.8|17010.8|16950.8|16975.7|16915.7|11
1650456000000|2022-04-20 12:00:00|16467.4|16407.4|16770.2|16710.2|16770.2|16710.2|16388.1|16328.1|45
1650456300000|2022-04-20 12:05:00|16771.2|16711.2|16757.9|16697.9|16865.7|16805.7|16751.8|16691.8|6
1650456600000|2022-04-20 12:10:00|16756.3|16696.3|16603.6|16543.6|16795.5|16735.5|16593.5|16543.6|23
1650456900000|2022-04-20 12:15:00|16604.6|16544.6|16507.5|16447.5|16607.1|16547.1|16507.5|16447.5|9
1650457200000|2022-04-20 12:20:00|16507|16447|16565.1|16505.1|16599|16539|16467.1|16432.6|32
1650457500000|2022-04-20 12:25:00|16564.6|16504.6|16579.9|16519.9|16634.3|16574.3|16564|16504|7
1650457800000|2022-04-20 12:30:00|16588.2|16528.2|16697.8|16637.8|16697.8|16637.8|16579.9|16519.9|4
1650458100000|2022-04-20 12:35:00|16699.3|16639.3|16849.3|16789.3|16851.8|16791.8|16699.3|16639.3|3
1650458400000|2022-04-20 12:40:00|16848.8|16788.8|16903.8|16843.8|16903.8|16843.8|16842.8|16782.8|25
1650458700000|2022-04-20 12:45:00|16904.3|16844.3|17118.7|17058.7|17146.2|17090.2|16904.3|16844.3|23
1650459000000|2022-04-20 12:50:00|17121.2|17061.2|16994.7|16934.7|17121.2|17061.2|16965.2|16905.2|18
1650459300000|2022-04-20 12:55:00|16987.2|16927.2|17085|17025|17097.5|17037.5|16984.6|16924.6|13
1650459600000|2022-04-20 13:00:00|17085.5|17025.5|17126.6|17066.6|17172.5|17120.5|17042.7|16988|20
1650459900000|2022-04-20 13:05:00|17130.6|17070.6|17098.6|17038.6|17144|17084|17080.7|17038.6|22
1650460200000|2022-04-20 13:10:00|17086.7|17026.7|17043.7|16983.7|17087.2|17027.2|17042.2|16982.2|18
1650460500000|2022-04-20 13:15:00|17044.2|16984.2|17032.2|17008.2|17065.7|17018.1|17032.2|16980.7|2
1650460800000|2022-04-20 13:20:00|17036.1|17012.1|16959.1|16899.1|17042.1|17012.1|16956.6|16896.6|14
1650461100000|2022-04-20 13:25:00|16959.6|16899.6|16933.9|16893.9|16982.5|16942.5|16919|16871.1|43
1650461400000|2022-04-20 13:30:00|16931.4|16891.4|16843.5|16803.5|16931.4|16896.4|16843.5|16794|9
1650461700000|2022-04-20 13:35:00|16823.5|16799.5|16651.5|16591.5|16859.4|16799.5|16610.9|16550.9|19
1650462000000|2022-04-20 13:40:00|16647.1|16587.1|16594.4|16534.4|16647.1|16587.1|16544.9|16484.9|49
1650462300000|2022-04-20 13:45:00|16632.4|16572.4|16638.8|16578.8|16784.7|16760.7|16632.4|16572.4|5
1650462600000|2022-04-20 13:50:00|16638.2|16578.2|16653.7|16593.7|16689.3|16629.3|16636.2|16576.2|16
1650462900000|2022-04-20 13:55:00|16662|16602|16758.7|16698.7|16759.2|16699.2|16662|16602|11
1650463200000|2022-04-20 14:00:00|16756.7|16696.7|16724.2|16664.2|16759.2|16699.2|16709.7|16649.7|49
1650463500000|2022-04-20 14:05:00|16709.2|16649.2|16652.7|16592.7|16709.2|16649.2|16587.2|16559.7|9
1650463800000|2022-04-20 14:10:00|16632.4|16592.4|16695.2|16635.2|16709.7|16649.7|16595.7|16552.7|5
1650464100000|2022-04-20 14:15:00|16690.2|16630.2|16672.7|16612.7|16699.7|16665.2|16662.7|16602.7|11
1650464400000|2022-04-20 14:20:00|16670.1|16610.1|16680.7|16620.7|16680.7|16620.7|16641.7|16581.7|10
1650464700000|2022-04-20 14:25:00|16678.7|16618.7|16705.7|16665.7|16733.2|16673.2|16678.7|16618.7|21
1650465000000|2022-04-20 14:30:00|16721.8|16661.8|16730.2|16670.2|16735.6|16687.2|16695.1|16661.2|15
1650465300000|2022-04-20 14:35:00|16724.3|16684.3|16745.6|16705.6|16748.1|16708.1|16724.3|16684.3|0
1650465600000|2022-04-20 14:40:00|16730.6|16670.6|16722.6|16698.6|16735.6|16698.6|16695.1|16656.7|6
1650465900000|2022-04-20 14:45:00|16720.6|16696.6|16818.1|16758.1|16820.6|16760.6|16716.1|16692.1|11
1650466200000|2022-04-20 14:50:00|16813.6|16753.6|16833|16773|16833|16773|16770|16746|7
1650466500000|2022-04-20 14:55:00|16832.5|16772.5|16768|16708|16833|16773|16765.5|16705.5|6
1650466800000|2022-04-20 15:00:00|16768.5|16708.5|16740.5|16680.5|16794|16734|16712.1|16663|12
1650467100000|2022-04-20 15:05:00|16741|16681|16655.4|16615.4|16743|16692|16655.4|16615.4|5
1650467400000|2022-04-20 15:10:00|16645.5|16605.5|16658|16598|16743|16683|16638.5|16596|15
1650467700000|2022-04-20 15:15:00|16658.5|16598.5|16654.4|16594.4|16694.4|16634.4|16654.4|16594.4|21
1650468000000|2022-04-20 15:20:00|16655.9|16595.9|16680.9|16620.9|16710.4|16650.4|16638.4|16592|18
1650468300000|2022-04-20 15:25:00|16682.9|16622.9|16646.3|16606.3|16682.9|16622.9|16619.4|16584.8|10
1650468600000|2022-04-20 15:30:00|16633.3|16609.3|16683.8|16623.8|16716.3|16656.3|16631.3|16607.3|9
1650468900000|2022-04-20 15:35:00|16687.8|16647.8|16734.7|16674.7|16742.7|16682.7|16657.3|16617.3|10
1650469200000|2022-04-20 15:40:00|16733.7|16673.7|16825.2|16765.2|16825.2|16765.2|16691.7|16631.7|3
1650469500000|2022-04-20 15:45:00|16814.7|16754.7|16733.7|16673.7|16814.7|16754.7|16684.7|16624.7|28
1650469800000|2022-04-20 15:50:00|16729.7|16669.7|16740.1|16680.1|16762.1|16702.1|16722.7|16662.7|26
1650470100000|2022-04-20 15:55:00|16739.6|16679.6|16805.1|16745.1|16833|16779.2|16737.6|16677.6|23
1650470400000|2022-04-20 16:00:00|16805.6|16745.6|16755.1|16715.1|16810.1|16766.6|16755.1|16712.6|2
1650470700000|2022-04-20 16:05:00|16767.6|16707.6|16817|16757|16817.1|16757.1|16747.6|16707.6|13
1650471000000|2022-04-20 16:10:00|16815|16755|16812.5|16752.5|16815|16755|16765.1|16732.7|7
1650471300000|2022-04-20 16:15:00|16809.5|16749.5|16779.5|16755.5|16820|16768.5|16779.5|16735.5|6
1650471600000|2022-04-20 16:20:00|16820|16760|16733.5|16709.5|16830|16780.5|16733.5|16695|12
1650471900000|2022-04-20 16:25:00|16727.5|16703.5|16748.2|16688.2|16775.7|16726|16727.5|16688.2|26
1650472200000|2022-04-20 16:30:00|16776.6|16716.6|16757.6|16697.6|16783.6|16723.6|16743.7|16683.7|1
1650472500000|2022-04-20 16:35:00|16753.6|16693.6|16739.5|16699.5|16753.6|16705.5|16703.1|16663.1|6
1650472800000|2022-04-20 16:40:00|16749|16689|16714.1|16674.1|16749|16689|16714.1|16669.1|0
1650473100000|2022-04-20 16:45:00|16743.9|16703.9|16749.5|16689.5|16771|16711|16703.1|16671.6|3
1650473400000|2022-04-20 16:50:00|16745.5|16685.5|16740|16680|16781.5|16721.5|16740|16680|0
1650473700000|2022-04-20 16:55:00|16739.5|16679.5|16733|16693|16748|16704.9|16716.5|16679.5|10
1650474000000|2022-04-20 17:00:00|16718.5|16694.5|16731|16671|16735|16694.5|16694.5|16663|10
1650474300000|2022-04-20 17:05:00|16698.6|16658.6|16682.6|16642.6|16717.5|16663.6|16660.6|16631.1|7
1650474600000|2022-04-20 17:10:00|16673.6|16649.6|16756.5|16696.5|16765|16705|16655.1|16631.1|6
1650474900000|2022-04-20 17:15:00|16747.5|16687.5|16704|16644|16750.5|16690.5|16701.5|16641.5|1
1650475200000|2022-04-20 17:20:00|16692|16652|16735.5|16675.5|16735.5|16675.5|16675|16644|15
1650475500000|2022-04-20 17:25:00|16731|16671|16668.1|16608.1|16745.4|16685.4|16611.6|16573.1|17
1650475800000|2022-04-20 17:30:00|16671.1|16611.1|16696.1|16636.1|16711|16651|16659|16603.6|15
1650476100000|2022-04-20 17:35:00|16688.5|16628.5|16649.5|16625.5|16688.5|16628.5|16647.5|16615|0
1650476400000|2022-04-20 17:40:00|16681.3|16657.3|16664|16604|16726|16666|16611.4|16587.4|11
1650476700000|2022-04-20 17:45:00|16639.5|16579.5|16656.9|16596.9|16702|16642|16639.5|16579.5|0
1650477000000|2022-04-20 17:50:00|16649|16589|16592.4|16532.4|16649|16589|16581.5|16532.4|7
1650477300000|2022-04-20 17:55:00|16588.5|16528.5|16647.9|16587.9|16702.4|16642.4|16557.9|16518.5|12
1650542400000|2022-04-21 12:00:00|16737|16677|16806.2|16746.2|16857.2|16797.2|16737|16677|5
1650542700000|2022-04-21 12:05:00|16808.7|16748.7|16817.1|16757.1|16817.1|16757.1|16763.8|16703.8|0
1650543000000|2022-04-21 12:10:00|16817.6|16757.6|16866.6|16806.6|16897.5|16857.7|16797.4|16737.4|0
1650543300000|2022-04-21 12:15:00|16841.6|16781.6|16770.5|16710.5|16868.7|16808.7|16770.5|16710.5|1
1650543600000|2022-04-21 12:20:00|16765.5|16705.5|16868|16808|16868|16808|16748|16688|6
1650543900000|2022-04-21 12:25:00|16867|16807|16853.8|16793.8|16949.6|16925|16738.2|16678.2|22
1650544200000|2022-04-21 12:30:00|16858.8|16798.8|16871.9|16811.9|16871.9|16811.9|16811.8|16751.8|2
1650544500000|2022-04-21 12:35:00|16874.4|16814.4|16846.9|16786.9|16879.4|16819.4|16841.9|16781.9|12
1650544800000|2022-04-21 12:40:00|16847.3|16787.3|16741.5|16681.5|16847.3|16787.3|16627.8|16567.8|51
1650545100000|2022-04-21 12:45:00|16676.7|16616.7|16709.1|16649.1|16741.5|16681.5|16610.6|16550.6|8
1650545400000|2022-04-21 12:50:00|16676.7|16616.7|16678.7|16638.7|16713.1|16653.1|16676.7|16616.7|4
1650545700000|2022-04-21 12:55:00|16681.2|16641.2|16731.6|16671.6|16736.7|16676.7|16678.7|16628.2|5
1650546000000|2022-04-21 13:00:00|16714.6|16654.6|16707.2|16647.2|16779.1|16719.1|16698.7|16638.7|14
1650546300000|2022-04-21 13:05:00|16691.2|16631.2|16764.7|16704.7|16773.6|16713.6|16691.2|16631.2|1
1650546600000|2022-04-21 13:10:00|16748.6|16688.6|16710.2|16650.2|16748.6|16688.6|16708.6|16648.6|0
1650546900000|2022-04-21 13:15:00|16706.1|16646.1|16588.3|16528.3|16706.1|16646.1|16587.9|16527.9|9
1650547200000|2022-04-21 13:20:00|16624.1|16564.1|16617.5|16557.5|16624.5|16564.5|16617.5|16557.5|0
1650547500000|2022-04-21 13:25:00|16615.5|16555.5|16766.9|16706.9|16767.4|16707.4|16615.5|16555.5|10
1650547800000|2022-04-21 13:30:00|16765.9|16705.9|16692|16632|16813.4|16753.4|16692|16632|13
1650548100000|2022-04-21 13:35:00|16690|16630|16594|16534|16690|16630|16594|16534|4
1650548400000|2022-04-21 13:40:00|16583.4|16523.4|16574.9|16514.9|16584.9|16524.9|16574.9|16514.9|8
1650548700000|2022-04-21 13:45:00|16576.9|16516.9|16563.3|16503.3|16576.9|16516.9|16563.3|16503.3|6
1650549000000|2022-04-21 13:50:00|16565.8|16505.8|16573.3|16513.3|16573.3|16513.3|16563.3|16503.3|7
1650549300000|2022-04-21 13:55:00|16574.3|16514.3|16713.3|16653.3|16713.3|16653.3|16574.3|16514.3|4
1650549600000|2022-04-21 14:00:00|16701.3|16641.3|16700.3|16640.3|16701.3|16641.3|16697|16637|1
1650549900000|2022-04-21 14:05:00|16670.3|16610.3|16720.9|16660.9|16720.9|16660.9|16670.3|16610.3|34
1650550200000|2022-04-21 14:10:00|16711.4|16671.4|16755.4|16695.4|16756.3|16696.3|16711.3|16670.9|0
1650550500000|2022-04-21 14:15:00|16753.4|16693.4|16769|16709|16769|16720.4|16731.2|16683.8|47
1650550800000|2022-04-21 14:20:00|16776.2|16716.2|16772.3|16712.3|16819|16774.6|16772.3|16712.3|14
1650551100000|2022-04-21 14:25:00|16772.2|16712.2|16769.7|16709.7|16774.3|16714.3|16769.7|16709.7|0
1650551400000|2022-04-21 14:30:00|16783.3|16723.3|16794.7|16754.7|16801.3|16759.7|16774.3|16723.3|0
1650551700000|2022-04-21 14:35:00|16795.2|16755.2|16800.8|16740.8|16800.8|16758.8|16792.7|16740.8|3
1650552000000|2022-04-21 14:40:00|16767.3|16743.3|16765.3|16705.3|16768.6|16743.3|16763.3|16703.3|9
1650552300000|2022-04-21 14:45:00|16765.7|16705.7|16738.7|16698.7|16765.7|16710.9|16738.7|16698.7|19
1650552600000|2022-04-21 14:50:00|16737.7|16713.7|16777|16737|16808.1|16753.2|16737.7|16704.8|3
1650552900000|2022-04-21 14:55:00|16781.8|16721.8|16749.5|16709.5|16781.8|16741.7|16747.4|16699.2|2
1650553200000|2022-04-21 15:00:00|16747.4|16707.4|16728.1|16704.1|16753.5|16716.3|16728.1|16704.1|3
1650553500000|2022-04-21 15:05:00|16723.1|16699.1|16733.6|16709.6|16765.1|16714.3|16723.1|16699.1|5
1650553800000|2022-04-21 15:10:00|16733.1|16709.1|16799.1|16759.1|16808.9|16759.1|16710.6|16686.6|25
1650554100000|2022-04-21 15:15:00|16774.1|16714.1|16779.4|16719.4|16779.4|16719.4|16773.6|16713.6|10
1650554400000|2022-04-21 15:20:00|16783.9|16723.9|16886.7|16826.7|16899.4|16839.4|16781.4|16721.4|3
1650554700000|2022-04-21 15:25:00|16886.2|16826.2|16851.8|16791.8|16888.3|16828.3|16851.8|16791.8|3
1650555000000|2022-04-21 15:30:00|16849.5|16789.5|16837.3|16777.3|16864.3|16804.3|16836.8|16776.8|3
1650555300000|2022-04-21 15:35:00|16838.2|16778.2|16775.4|16735.4|16838.2|16778.2|16765.8|16732.9|8
1650555600000|2022-04-21 15:40:00|16780|16720|16765.8|16705.8|16780|16720|16765.8|16705.8|6
1650555900000|2022-04-21 15:45:00|16766.3|16706.3|16777.8|16717.8|16777.8|16717.8|16735.8|16701.8|14
1650556200000|2022-04-21 15:50:00|16808.2|16748.2|16832.7|16772.7|16860.7|16800.7|16808.2|16748.2|7
1650556500000|2022-04-21 15:55:00|16833.1|16773.1|16830.2|16770.2|16833.6|16773.6|16828.1|16768.1|5
1650556800000|2022-04-21 16:00:00|16830.1|16770.1|16812.2|16752.2|16830.1|16770.1|16812.2|16752.2|8
1650557100000|2022-04-21 16:05:00|16809.7|16749.7|16808.6|16748.6|16812.6|16752.6|16805.1|16745.1|3
1650557400000|2022-04-21 16:10:00|16813.7|16753.7|16817.5|16757.5|16817.5|16757.5|16813.7|16753.7|3
1650557700000|2022-04-21 16:15:00|16817.4|16757.4|16817.4|16757.4|16817.4|16757.4|16817.4|16757.4|0
1650558000000|2022-04-21 16:20:00|16826.8|16766.8|16843|16783|16843.1|16783.1|16826.8|16766.8|0
1650558300000|2022-04-21 16:25:00|16839.7|16779.7|16832.9|16772.9|16839.7|16779.7|16829.6|16769.6|0
1650558600000|2022-04-21 16:30:00|16833.3|16773.3|16833.8|16773.8|16833.8|16773.8|16833.3|16773.3|0
1650558900000|2022-04-21 16:35:00|16834.2|16774.2|16834.7|16774.7|16834.7|16774.7|16834.2|16774.2|0
1650559200000|2022-04-21 16:40:00|16835.2|16775.2|16830.7|16770.7|16835.2|16775.2|16829|16769|2
1650559500000|2022-04-21 16:45:00|16834.5|16774.5|16846.3|16786.3|16848.9|16788.9|16829.8|16769.8|1
1650559800000|2022-04-21 16:50:00|16850.6|16790.6|16850.6|16790.6|16853.5|16793.5|16850.1|16790.1|1
1650560100000|2022-04-21 16:55:00|16850.5|16790.5|16859.6|16799.6|16863|16803|16849.6|16789.6|0
1650560400000|2022-04-21 17:00:00|16862.6|16802.6|16860.7|16800.7|16867.5|16807.5|16855.8|16795.8|2
1650560700000|2022-04-21 17:05:00|16861.1|16801.1|16861.6|16801.6|16861.6|16801.6|16861.1|16801.1|1
1650561000000|2022-04-21 17:10:00|16867.2|16807.2|16882.2|16822.2|16890|16830|16861.6|16801.6|0
1650561300000|2022-04-21 17:15:00|16884.7|16824.7|16893.2|16833.2|16893.2|16833.2|16884.7|16824.7|0
1650561600000|2022-04-21 17:20:00|16899|16859|16957.1|16897.1|16974.9|16914.9|16899|16842|1
1650561900000|2022-04-21 17:25:00|16961.2|16901.2|16937.4|16877.4|17058.2|16998.2|16929.9|16869.9|1
1650562200000|2022-04-21 17:30:00|16932.4|16872.4|16949.4|16889.4|16957.6|16897.6|16921.9|16861.9|0
1650562500000|2022-04-21 17:35:00|16948|16888|16941.9|16881.9|16948|16888|16941.9|16881.9|0
1650562800000|2022-04-21 17:40:00|16942.8|16882.8|16854.2|16794.2|16945.6|16885.6|16854.2|16794.2|2
1650563100000|2022-04-21 17:45:00|16853.3|16793.3|16807.5|16747.5|16853.3|16793.3|16781.4|16721.4|6
1650563400000|2022-04-21 17:50:00|16805|16745|16809|16749|16844.5|16784.5|16802.5|16742.5|10
1650563700000|2022-04-21 17:55:00|16808.6|16748.6|16889.9|16829.9|16894.9|16834.9|16802.4|16742.4|10
1650628800000|2022-04-22 12:00:00|16835.3|16775.3|16808.3|16748.3|16855.7|16795.7|16762.8|16702.8|3
1650629100000|2022-04-22 12:05:00|16809.6|16749.6|16905.8|16845.8|16905.8|16845.8|16807.9|16747.9|3
1650629400000|2022-04-22 12:10:00|||||||||2
1650629700000|2022-04-22 12:15:00|16908.3|16848.3|16944.5|16884.5|16947|16887|16906.2|16846.2|1
1650630000000|2022-04-22 12:20:00|16947|16887|17009|16949|17040.7|16980.7|16946.9|16886.9|1
1650630300000|2022-04-22 12:25:00|17019|16959|17026.9|16966.9|17032|16972|17016.5|16956.5|0
1650630600000|2022-04-22 12:30:00|17012.3|16952.3|17060.7|17000.7|17076.8|17033.3|17012.3|16952.3|6
1650630900000|2022-04-22 12:35:00|17059|16999|17093.5|17053.5|17103.1|17053.9|17059|16999|19
1650631200000|2022-04-22 12:40:00|17095.6|17055.6|17144.8|17084.8|17147.4|17087.4|17090.5|17055.6|10
1650631500000|2022-04-22 12:45:00|17147.8|17087.8|17189.8|17149.8|17201|17170.6|17147.8|17087.8|36
1650631800000|2022-04-22 12:50:00|17189.7|17149.7|17189.7|17149.7|17191.8|17151.8|17189.7|17149.7|0
1650632100000|2022-04-22 12:55:00|17191.8|17151.8|17246.5|17186.5|17246.5|17186.5|17186.3|17133.4|13
1650632400000|2022-04-22 13:00:00|17247.8|17187.8|17314.4|17254.4|17314.4|17254.4|17247.8|17187.8|3
1650632700000|2022-04-22 13:05:00|17314.8|17254.8|17287.8|17227.8|17316|17264.5|17260.3|17200.3|1
1650633000000|2022-04-22 13:10:00|17201.1|17141.1|17284.3|17224.3|17286.5|17226.5|17127.7|17067.7|5
1650633300000|2022-04-22 13:15:00|17284.8|17224.8|17266.8|17206.8|17284.8|17224.8|17246.4|17186.4|3
1650633600000|2022-04-22 13:20:00|17266.4|17206.4|17263.4|17203.4|17266.8|17206.8|17263.4|17203.4|1
1650633900000|2022-04-22 13:25:00|17263|17203|17263.7|17203.7|17265|17205|17263|17203|0
1650634200000|2022-04-22 13:30:00|17286.2|17226.2|17336.2|17276.2|17336.2|17276.2|17286.2|17226.2|1
1650634500000|2022-04-22 13:35:00|17338.7|17278.7|17340.7|17280.7|17367.8|17316.7|17334.1|17276.2|17
1650634800000|2022-04-22 13:40:00|17340.3|17280.3|17330.7|17270.7|17340.7|17280.7|17330.3|17270.3|1
1650635100000|2022-04-22 13:45:00|17338.2|17278.2|17338.2|17278.2|17343.2|17283.2|17338.2|17278.2|3
1650635400000|2022-04-22 13:50:00|17340.7|17280.7|17337.8|17277.8|17340.7|17280.7|17337.8|17277.8|3
1650635700000|2022-04-22 13:55:00|17337.7|17277.7|17300.2|17240.2|17337.7|17277.7|17282.7|17222.7|3
1650636000000|2022-04-22 14:00:00|17321.8|17297.8|17320.2|17260.2|17362.7|17302.7|17315.9|17260.2|6
1650636300000|2022-04-22 14:05:00|17320.6|17260.6|17327.7|17267.7|17333.5|17273.5|17320.2|17260.2|0
1650636600000|2022-04-22 14:10:00|17327.3|17267.3|17360.2|17300.2|17360.6|17300.6|17325.2|17265.2|8
1650636900000|2022-04-22 14:15:00|17361|17301|17353.1|17293.1|17361.9|17301.9|17348.5|17288.5|101
1650637200000|2022-04-22 14:20:00|17364.4|17304.4|17417.3|17357.3|17419.8|17359.8|17363.5|17303.5|50
1650637500000|2022-04-22 14:25:00|17417.7|17357.7|17439.8|17379.8|17439.8|17379.8|17417.3|17357.3|2
1650637800000|2022-04-22 14:30:00|17442.3|17382.3|17449.7|17389.7|17465.2|17405.2|17442.3|17382.3|1
1650638100000|2022-04-22 14:35:00|17442.7|17382.7|17452.7|17392.7|17457.7|17397.7|17435.2|17375.2|1
1650638400000|2022-04-22 14:40:00|17452.6|17392.6|17537.6|17477.6|17547.6|17487.6|17452.6|17392.6|1
1650638700000|2022-04-22 14:45:00|17537.2|17477.2|17532.2|17472.2|17537.2|17477.2|17532.2|17472.2|0
1650639000000|2022-04-22 14:50:00|17532.6|17472.6|17524.3|17464.3|17550.9|17490.9|17524.3|17464.3|30
1650639300000|2022-04-22 14:55:00|17526.8|17466.8|17531.4|17471.4|17531.4|17471.4|17526.8|17466.8|1
1650639600000|2022-04-22 15:00:00|17537.6|17477.6|17536.3|17476.3|17537.6|17477.6|17536.3|17476.3|0
1650639900000|2022-04-22 15:05:00|17536.2|17476.2|17536.2|17476.2|17536.2|17476.2|17536.2|17476.2|21
1650640200000|2022-04-22 15:10:00|17526.7|17466.7|17538.2|17514.2|17544.5|17514.2|17521.2|17461.2|12
1650640500000|2022-04-22 15:15:00|17555.8|17515.8|17670.4|17610.4|17686.2|17640.8|17537.3|17497.9|15
1650640800000|2022-04-22 15:20:00|17662.9|17602.9|17578.3|17518.3|17696.6|17636.6|17558|17498|19
1650641100000|2022-04-22 15:25:00|17572.1|17512.1|17525|17465|17572.1|17512.1|17506.3|17458|1
1650641400000|2022-04-22 15:30:00|17538.3|17478.3|17523.8|17463.8|17587.6|17527.6|17509.8|17463.8|1
1650641700000|2022-04-22 15:35:00|17515.6|17455.6|17479.4|17419.4|17515.6|17455.6|17453.2|17393.2|6
1650642000000|2022-04-22 15:40:00|17481.9|17421.9|17484.4|17424.4|17484.4|17424.4|17476.9|17416.9|0
1650642300000|2022-04-22 15:45:00|17482.3|17422.3|17478.6|17418.6|17493.9|17433.9|17454.6|17414|3
1650642600000|2022-04-22 15:50:00|17476.1|17416.1|17471.9|17411.9|17478.5|17418.5|17471.5|17411.5|1
1650643200000|2022-04-22 16:00:00|17461.5|17401.5|17458.5|17398.5|17463.6|17403.6|17458.5|17398.5|1
1650643500000|2022-04-22 16:05:00|17460.1|17400.1|17478|17418|17478.4|17418.4|17458.5|17398.5|1
1650643800000|2022-04-22 16:10:00|17471.5|17411.5|17495|17435|17521.5|17461.5|17416.2|17381.9|2
1650644100000|2022-04-22 16:15:00|||||||||1
1650644400000|2022-04-22 16:20:00|17495.4|17435.4|17501.6|17441.6|17505.8|17445.8|17495|17435|0
1650644700000|2022-04-22 16:25:00|17502.5|17442.5|17552.2|17492.2|17552.2|17492.2|17489.2|17429.2|5
1650645000000|2022-04-22 16:30:00|17560.9|17500.9|17662.9|17602.9|17662.9|17602.9|17560.4|17500.4|4
1650645300000|2022-04-22 16:35:00|17662.5|17602.5|17599.6|17539.6|17662.9|17602.9|17599.6|17539.6|0
1650645600000|2022-04-22 16:40:00|||||||||1
1650645900000|2022-04-22 16:45:00|17595.5|17535.5|17565.9|17505.9|17595.5|17535.5|17565.9|17505.9|1
1650646200000|2022-04-22 16:50:00|17567.9|17507.9|17577.1|17517.1|17581.2|17521.2|17560.4|17500.4|0
1650646500000|2022-04-22 16:55:00|17575|17515|17574.5|17514.5|17575|17515|17567.1|17507.1|4
1650646800000|2022-04-22 17:00:00|||||||||1
1650647100000|2022-04-22 17:05:00|17573.2|17513.2|17552|17512|17573.2|17516.1|17552|17507|0
1650647400000|2022-04-22 17:10:00|17568.8|17508.8|17597.4|17537.4|17597.4|17537.4|17568.8|17508.8|1
1650647700000|2022-04-22 17:15:00|17597|17537|17615.2|17555.2|17620.7|17560.7|17596.5|17536.5|0
1650648000000|2022-04-22 17:20:00|17616.1|17556.1|17648.2|17588.2|17659.8|17601.9|17615.2|17555.2|8
1650648300000|2022-04-22 17:25:00|17648.1|17588.1|17693.9|17633.9|17693.9|17633.9|17645.6|17585.6|9
1650648600000|2022-04-22 17:30:00|17694.3|17634.3|17687.7|17627.7|17698.1|17638.1|17685.6|17625.6|0
1650648900000|2022-04-22 17:35:00|17689.8|17629.8|17640.6|17580.6|17689.8|17629.8|17640.6|17580.6|5
1650649200000|2022-04-22 17:40:00|17629.8|17589.8|17521.8|17461.8|17629.8|17592.8|17506.8|17446.8|6
1650649500000|2022-04-22 17:45:00|17521.4|17461.4|17414.3|17354.3|17521.8|17461.8|17414.3|17354.3|2
1650649800000|2022-04-22 17:50:00|17413|17353|17453.8|17393.8|17473.4|17413.4|17382.9|17341.4|2
1650650100000|2022-04-22 17:55:00|17439.7|17379.7|17403.4|17343.4|17490.9|17430.9|17375.5|17326.4|4
1650888000000|2022-04-25 12:00:00|17325.4|17265.4|17106.4|17046.4|17331|17271|16859.5|16799.5|20
1650888300000|2022-04-25 12:05:00|17106.7|17046.7|17145|17085|17154.5|17094.5|17092.6|17032.6|2
1650888600000|2022-04-25 12:10:00|17162.8|17102.8|17130.9|17070.9|17180|17120|17123.1|17063.1|0
1650888900000|2022-04-25 12:15:00|17130.6|17070.6|17335.6|17275.6|17335.6|17275.6|17113.1|17053.1|1
1650889200000|2022-04-25 12:20:00|17266.1|17206.1|17230.7|17170.7|17345.3|17285.3|17195.1|17135.1|0
1650889500000|2022-04-25 12:25:00|17218.9|17158.9|17137.3|17077.3|17218.9|17158.9|17137.3|17077.3|0
1650889800000|2022-04-25 12:30:00|17073.8|17013.8|17048.9|16988.9|17076|17016|17048.3|16988.3|5
1650890100000|2022-04-25 12:35:00|17035.2|16975.2|17043.6|16983.6|17045.8|16990|17006.7|16946.7|2
1650890400000|2022-04-25 12:40:00|17041.4|16981.4|17043.6|16983.6|17043.6|16983.6|17034.8|16974.8|0
1650890700000|2022-04-25 12:45:00|17052.4|16992.4|17019.5|16959.5|17085.2|17025.2|17019.5|16959.5|1
1650891000000|2022-04-25 12:50:00|17012.9|16952.9|17059.2|17019.2|17065.5|17019.2|17012.9|16952.9|5
1650891300000|2022-04-25 12:55:00|17067.6|17007.6|17076.4|17016.4|17080.8|17020.8|17067.6|17007.6|10
1650891600000|2022-04-25 13:00:00|17078.6|17018.6|17078.6|17018.6|17078.6|17018.6|17078.6|17018.6|5
1650891900000|2022-04-25 13:05:00|17078.5|17018.5|17078.5|17018.5|17078.5|17018.5|17078.5|17018.5|0
1650892200000|2022-04-25 13:10:00|17080.7|17020.7|17080.7|17020.7|17080.7|17020.7|17079.8|17019.8|15
1650892500000|2022-04-25 13:15:00|17082.9|17022.9|17082.9|17022.9|17082.9|17022.9|17082.9|17022.9|1
1650892800000|2022-04-25 13:20:00|17091.6|17031.6|17091.6|17031.6|17091.6|17031.6|17091.6|17031.6|0
1650893100000|2022-04-25 13:25:00|17082.8|17022.8|17014|16954|17082.8|17022.8|17014|16954|7
1650893400000|2022-04-25 13:30:00|17014.9|16954.9|17014.3|16974.3|17024.3|16976.3|16998.1|16954.9|9
1650893700000|2022-04-25 13:35:00|17034|16994|17069.1|17029.1|17080|17040|17034|16994|4
1650894000000|2022-04-25 13:40:00|17009.3|16949.3|17106|17046|17106|17046|17009.3|16949.3|4
1650894300000|2022-04-25 13:45:00|17108.2|17048.2|17028.6|16968.6|17108.2|17048.2|17028.3|16968.3|22
1650894600000|2022-04-25 13:50:00|17017.4|16957.4|17076.8|17016.8|17081.2|17021.2|17013.6|16953.6|8
1650894900000|2022-04-25 13:55:00|17087.8|17027.8|17069.9|17009.9|17087.8|17027.8|17069.9|17009.9|3
1650895200000|2022-04-25 14:00:00|17074.3|17014.3|17082.5|17022.5|17092.2|17032.2|17074.3|17014.3|8
1650895500000|2022-04-25 14:05:00|17059.3|16999.3|17059.3|16999.3|17059.3|16999.3|17059.3|16999.3|5
1650895800000|2022-04-25 14:10:00|17051.8|17011.8|17024.6|16964.6|17054|17018.6|17008.3|16948.3|29
1650896100000|2022-04-25 14:15:00|17033.3|16973.3|17050.9|17010.9|17072.6|17048.6|17033.3|16973.3|13
1650896400000|2022-04-25 14:20:00|17039.9|16979.9|17032.7|16972.7|17042.1|16982.1|17028.3|16968.3|0
1650896700000|2022-04-25 14:25:00|17016.5|16992.5|17032.5|17008.5|17034.7|17010.7|17016.5|16992.5|10
1650897000000|2022-04-25 14:30:00|17030.3|17006.3|17043.9|16983.9|17043.9|17006.3|17006.6|16968|8
1650897300000|2022-04-25 14:35:00|17040.8|16980.8|17045.8|16985.8|17045.8|16985.8|17040.8|16980.8|18
1650897600000|2022-04-25 14:40:00|17056.8|16996.8|17060.2|17000.2|17065.5|17005.5|17056.8|16996.8|4
1650898200000|2022-04-25 14:50:00|17064.6|17004.6|17050.8|16990.8|17064.6|17004.6|17050.8|16990.8|2
1650898500000|2022-04-25 14:55:00|17031.7|16991.7|17003|16979|17035.7|16991.7|17000.8|16975.7|3
1650898800000|2022-04-25 15:00:00|17000.5|16976.5|17025.9|17001.9|17033.4|17009.4|17000.5|16976.5|6
1650899100000|2022-04-25 15:05:00|17017.1|16993.1|17001.8|16977.8|17017.1|16993.1|16999.6|16975.6|9
1650899400000|2022-04-25 15:10:00|17003.7|16979.7|17032.1|16972.1|17042.4|16988.6|17001.8|16955.7|22
1650899700000|2022-04-25 15:15:00|17027.7|16967.7|17027.4|16967.4|17027.7|16967.7|17014.2|16954.2|7
1650900000000|2022-04-25 15:20:00|17027.7|16967.7|17054.9|16994.9|17054.9|16994.9|17027.7|16967.7|1
1650900300000|2022-04-25 15:25:00|17047.7|17007.7|17045.5|17005.5|17047.7|17007.7|17045.5|17005.5|3
1650900600000|2022-04-25 15:30:00|17054.3|16994.3|17046.8|16986.8|17097.1|17057.2|17035.2|16976.1|6
1650900900000|2022-04-25 15:35:00|17027.8|17003.8|17120.7|17060.7|17120.7|17060.7|17017.2|16984.3|5
1650901200000|2022-04-25 15:40:00|17122.9|17062.9|17122.9|17062.9|17122.9|17062.9|17122.9|17062.9|0
1650901500000|2022-04-25 15:45:00|17123.2|17063.2|17120.5|17060.5|17136.4|17087.5|17103.4|17060.5|4
1650901800000|2022-04-25 15:50:00|17116.1|17056.1|17123.5|17083.5|17127.9|17091|17066.2|17033.6|27
1650902100000|2022-04-25 15:55:00|17112.6|17072.6|17125.7|17085.7|17125.7|17085.7|17112.5|17072.5|4
1650902400000|2022-04-25 16:00:00|17121.3|17081.3|17125.7|17085.7|17125.7|17085.7|17121.3|17081.3|3
1650902700000|2022-04-25 16:05:00|17121.3|17081.3|17037.9|16977.9|17121.3|17081.3|17034.1|16974.1|16
1650903000000|2022-04-25 16:10:00|17037.3|16977.3|16977.2|16937.2|17037.3|16977.3|16977.2|16923.1|9
1650903300000|2022-04-25 16:15:00|16977.5|16937.5|16988|16948|17003.5|16963.5|16977.5|16937.5|4
1650903600000|2022-04-25 16:20:00|16988.6|16928.6|17006.2|16946.2|17015|16958.5|16980.3|16928.6|12
1650903900000|2022-04-25 16:25:00|16995.9|16955.9|17132.6|17072.6|17139.1|17079.1|16993.8|16948.6|31
1650904200000|2022-04-25 16:30:00|17131.3|17071.3|17114.3|17054.3|17153.2|17093.2|17111.3|17051.3|0
1650904500000|2022-04-25 16:35:00|17118.7|17058.7|17113.7|17053.7|17131.2|17071.2|17113.7|17053.7|1
1650904800000|2022-04-25 16:40:00|17113.4|17053.4|17116.5|17056.5|17118.7|17058.7|17113.4|17053.4|0
1650905100000|2022-04-25 16:45:00|17116.2|17056.2|17066.3|17006.3|17116.2|17056.2|17066.3|17006.3|1
1650905400000|2022-04-25 16:50:00|17059.4|16999.4|17161.5|17101.5|17163|17103|17058.8|16998.8|6
1650905700000|2022-04-25 16:55:00|17162.7|17102.7|17154.6|17094.6|17163.6|17103.6|17151.2|17091.2|0
1650906000000|2022-04-25 17:00:00|17153.7|17093.7|17133|17073|17155.6|17095.6|17128.7|17068.7|1
1650906300000|2022-04-25 17:05:00|17133.6|17073.6|17133|17073|17151.2|17091.2|17133|17073|0
1650906600000|2022-04-25 17:10:00|17133.3|17073.3|17131.4|17071.4|17169.1|17109.1|17119.2|17059.2|7
1650906900000|2022-04-25 17:15:00|17131.3|17071.3|17147|17087|17147|17087|17124.7|17064.7|0
1650907200000|2022-04-25 17:20:00|17149.2|17089.2|17181.9|17121.9|17184.4|17124.4|17149.2|17089.2|0
1650907500000|2022-04-25 17:25:00|17155.5|17095.5|17426.9|17366.9|17426.9|17366.9|17155.2|17095.2|7
1650907800000|2022-04-25 17:30:00|17429.1|17369.1|17399.6|17339.6|17430.2|17370.2|17352.9|17292.9|0
1650908100000|2022-04-25 17:35:00|17404.1|17344.1|17406.5|17346.5|17406.5|17346.5|17400.2|17340.2|1
1650908400000|2022-04-25 17:40:00|17410.4|17350.4|17415.8|17355.8|17416.1|17356.1|17406.2|17346.2|1
1650908700000|2022-04-25 17:45:00|17417.3|17357.3|17412.7|17352.7|17431.1|17371.1|17408.7|17348.7|0
1650909000000|2022-04-25 17:50:00|17411.5|17351.5|17353.4|17293.4|17411.5|17351.5|17308.1|17248.1|1
1650909300000|2022-04-25 17:55:00|17343.5|17283.5|17246.1|17186.1|17343.5|17283.5|17246.1|17186.1|2
1650974400000|2022-04-26 12:00:00|17278.4|17218.4|17197.4|17137.4|17344.6|17284.6|17054.6|16994.6|17
1650974700000|2022-04-26 12:05:00|17195.2|17135.2|17214.6|17154.6|17220.2|17160.2|17162.3|17102.3|5
1650975000000|2022-04-26 12:10:00|17214.4|17154.4|17191.2|17131.2|17214.6|17154.6|17191.2|17131.2|1
1650975300000|2022-04-26 12:15:00|17191.5|17131.5|17191.5|17131.5|17191.5|17131.5|17191.5|17131.5|0
1650975600000|2022-04-26 12:20:00|17190.2|17130.2|17191|17131|17191|17131|17190.2|17130.2|0
1650975900000|2022-04-26 12:25:00|17188.7|17128.7|17158.5|17098.5|17188.7|17128.7|17158.5|17098.5|0
1650976200000|2022-04-26 12:30:00|17157.4|17097.4|17193.8|17133.8|17204.4|17144.4|17084.7|17024.7|0
1650976500000|2022-04-26 12:35:00|17193.6|17133.6|17209.3|17149.3|17209.3|17149.3|17139.6|17079.6|2
1650976800000|2022-04-26 12:40:00|17209.5|17149.5|17196.9|17136.9|17256.4|17196.4|17196.9|17136.9|16
1650977100000|2022-04-26 12:45:00|17199.1|17139.1|17199.2|17139.2|17204.5|17144.5|17194.4|17134.4|10
1650977400000|2022-04-26 12:50:00|||||||||16
1650977700000|2022-04-26 12:55:00|17196.5|17136.5|17091|17031|17201|17141|17083.6|17023.6|10
1650978000000|2022-04-26 13:00:00|17108.9|17048.9|17019.3|16959.3|17108.9|17048.9|16985.4|16925.4|1
1650978300000|2022-04-26 13:05:00|17005.9|16945.9|17052.6|16992.6|17060|17000|17005.9|16945.9|2
1650978600000|2022-04-26 13:10:00|17055.1|16995.1|17025.9|16965.9|17057.6|16997.6|17025.9|16965.9|4
1650978900000|2022-04-26 13:15:00|17028.1|16968.1|17019.2|16959.2|17028.1|16968.1|17016.7|16956.7|1
1650979200000|2022-04-26 13:20:00|17019.4|16959.4|17019.2|16959.2|17019.4|16959.4|17019.2|16959.2|1
1650979500000|2022-04-26 13:25:00|17018.9|16958.9|17018.9|16958.9|17018.9|16958.9|17018.9|16958.9|2
1650979800000|2022-04-26 13:30:00|17019.2|16959.2|17018.4|16958.4|17019.2|16959.2|17018.4|16958.4|0
1650980100000|2022-04-26 13:35:00|17015|16955|17022.6|16962.6|17025.1|16965.1|16972.9|16912.9|16
1650980400000|2022-04-26 13:40:00|17021.3|16961.3|17035.1|16975.1|17035.1|16975.1|17007.9|16947.9|10
1650980700000|2022-04-26 13:45:00|17032.9|16972.9|17021.6|16961.6|17035.1|16990|17014|16958.1|13
1650981000000|2022-04-26 13:50:00|17021.9|16961.9|17007.9|16947.9|17022.1|16962.1|17007.9|16947.9|1
1650981300000|2022-04-26 13:55:00|17021.3|16961.3|17043.7|16983.7|17043.7|16983.7|17019.1|16959.1|1
1650981600000|2022-04-26 14:00:00|17006.6|16946.6|17031.2|16971.2|17031.2|16971.2|17006.6|16946.6|1
1650981900000|2022-04-26 14:05:00|17032.8|16972.8|16979.8|16919.8|17032.8|16972.8|16979.8|16919.8|0
1650982200000|2022-04-26 14:10:00|16977.5|16917.5|16897.2|16873.2|16977.6|16917.6|16897.2|16856|2
1650982500000|2022-04-26 14:15:00|16890.5|16866.5|16931.9|16871.9|16931.9|16871.9|16862.5|16814.5|6
1650982800000|2022-04-26 14:20:00|16932.5|16872.5|16960.1|16900.1|16960.1|16900.1|16932.5|16872.5|6
1650983100000|2022-04-26 14:25:00|16960.6|16900.6|16967.6|16907.6|16967.6|16907.6|16960.6|16900.6|8
1650983400000|2022-04-26 14:30:00|16968.9|16908.9|16970.6|16910.6|16972|16912|16968.9|16908.9|2
1650983700000|2022-04-26 14:35:00|16970.7|16910.7|16970.7|16910.7|16970.7|16910.7|16970.7|16910.7|1
1650984000000|2022-04-26 14:40:00|16978.2|16918.2|17012.6|16952.6|17012.9|16952.9|16978.2|16918.2|0
1650984300000|2022-04-26 14:45:00|17013.2|16953.2|17025.2|16965.2|17025.2|16965.2|17013.2|16953.2|1
1650984600000|2022-04-26 14:50:00|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|17020.7|16960.7|2
1650984900000|2022-04-26 14:55:00|17008.2|16948.2|17029.3|16969.3|17029.3|16969.3|17008.2|16948.2|15
1650985200000|2022-04-26 15:00:00|17033.7|16973.7|17033.8|16973.8|17033.8|16973.8|17033.7|16973.7|0
1650985500000|2022-04-26 15:05:00|17023.5|16983.5|17010.1|16970.1|17027|16983.5|17010.1|16967|2
1650985800000|2022-04-26 15:10:00|17022.5|16962.5|17053.8|16993.8|17058.5|16998.5|17022.5|16962.5|1
1650986100000|2022-04-26 15:15:00|17056|16996|17136.3|17076.3|17136.3|17076.3|17056|16996|2
1650986400000|2022-04-26 15:20:00|17176.3|17116.3|17411.3|17351.3|17411.6|17351.6|17176.3|17116.3|15
1650986700000|2022-04-26 15:25:00|17439.9|17379.9|17411.6|17351.6|17439.9|17379.9|17401.3|17341.3|7
1650987000000|2022-04-26 15:30:00|17329.1|17269.1|17301.3|17241.3|17391.6|17331.6|17301.3|17241.3|2
1650987300000|2022-04-26 15:35:00|17296.6|17236.6|17248.8|17188.8|17296.6|17236.6|17246.3|17186.3|2
1650987600000|2022-04-26 15:40:00|17283.8|17223.8|17291.4|17231.4|17313.9|17253.9|17283.8|17223.8|2
1650987900000|2022-04-26 15:45:00|17290|17230|17194.1|17134.1|17290|17230|17191.4|17131.4|1
1650988200000|2022-04-26 15:50:00|17193.1|17133.1|17163.6|17103.6|17196.6|17136.6|17158.9|17098.9|2
1650988500000|2022-04-26 15:55:00|17163.9|17103.9|17163.6|17103.6|17163.9|17103.9|17163.6|17103.6|5
1650988800000|2022-04-26 16:00:00|17158.6|17098.6|17163.6|17103.6|17166.1|17106.1|17158.6|17098.6|2
1650989100000|2022-04-26 16:05:00|17163.4|17103.4|17157.9|17097.9|17163.4|17103.4|17157.9|17097.9|3
1650989400000|2022-04-26 16:10:00|17158.1|17098.1|17161.2|17101.2|17161.2|17101.2|17158.1|17098.1|4
1650989700000|2022-04-26 16:15:00|17161.4|17101.4|17118.7|17058.7|17161.4|17101.4|17063.7|17003.7|1
1650990000000|2022-04-26 16:20:00|17117.6|17057.6|17110.7|17050.7|17117.6|17057.6|17108.4|17048.4|1
1650990300000|2022-04-26 16:25:00|17108.4|17048.4|17080.9|17020.9|17108.4|17048.4|17080.9|17020.9|2
1650990600000|2022-04-26 16:30:00|17081|17021|17081|17021|17081|17021|17081|17021|2
1650990900000|2022-04-26 16:35:00|17081.2|17021.2|17081|17021|17083.5|17023.5|17081|17021|3
1650991200000|2022-04-26 16:40:00|17083.5|17023.5|17125.7|17065.7|17125.7|17065.7|17083.5|17023.5|2
1650991500000|2022-04-26 16:45:00|17127.8|17067.8|17171|17111|17173.5|17113.5|17127.8|17067.8|1
1650991800000|2022-04-26 16:50:00|17173.5|17113.5|17173.5|17113.5|17173.5|17113.5|17173.5|17113.5|2
1650992100000|2022-04-26 16:55:00|17178.5|17118.5|17178.5|17118.5|17178.5|17118.5|17178.5|17118.5|1
1650992400000|2022-04-26 17:00:00|17183.5|17123.5|17173.5|17113.5|17191|17131|17166|17106|4
1650992700000|2022-04-26 17:05:00|17173.6|17113.6|17173.6|17113.6|17173.6|17113.6|17153.6|17093.6|2
1650993000000|2022-04-26 17:10:00|17171.1|17111.1|17151.1|17091.1|17173.8|17113.8|17148.6|17088.6|1
1650993300000|2022-04-26 17:15:00|17150.8|17090.8|17120.8|17060.8|17153.3|17093.3|17120.8|17060.8|1
1650993600000|2022-04-26 17:20:00|17120.6|17060.6|17078.3|17018.3|17120.6|17060.6|17078.3|17018.3|2
1650993900000|2022-04-26 17:25:00|17079.4|17019.4|17035.2|16975.2|17088.3|17028.3|17004.1|16948.3|10
1650994200000|2022-04-26 17:30:00|17037.4|16977.4|17064.4|17004.4|17064.4|17004.4|17018.4|16958.4|0
1650994500000|2022-04-26 17:35:00|17066.6|17006.6|17066.7|17006.7|17068.9|17008.9|17059.9|16999.9|0
1650994800000|2022-04-26 17:40:00|17066.4|17006.4|17070.7|17010.7|17070.7|17010.7|17066.4|17006.4|3
1650995100000|2022-04-26 17:45:00|17073.1|17013.1|17089.4|17029.4|17095.5|17035.5|17073.1|17013.1|1
1650995400000|2022-04-26 17:50:00|17094.4|17034.4|17104.5|17044.5|17117|17057|17061.3|17001.3|1
1650995700000|2022-04-26 17:55:00|17106|17046|17171.4|17111.4|17172.6|17123.1|17106|17046|2
1651060800000|2022-04-27 12:00:00|17149.5|17089.5|17152.3|17092.3|17241.1|17181.1|17094.1|17034.1|67
1651061100000|2022-04-27 12:05:00|17151.8|17091.8|17089.3|17029.3|17151.8|17094.4|17040.9|17006.6|31
1651061400000|2022-04-27 12:10:00|17091.6|17031.6|17085.9|17025.9|17091.6|17031.6|17003.9|16943.9|10
1651061700000|2022-04-27 12:15:00|17085.7|17025.7|17146.2|17086.2|17146.2|17086.2|17083.7|17023.7|11
1651062000000|2022-04-27 12:20:00|17146.4|17086.4|17148.5|17088.5|17148.7|17088.7|17146.2|17086.2|0
1651062600000|2022-04-27 12:30:00|17143|17083|17058.5|16998.5|17143|17083|17031|16971|14
1651062900000|2022-04-27 12:35:00|17061|17001|17054|16994|17061|17001|17054|16994|0
1651063200000|2022-04-27 12:40:00|17049|16989|16982.4|16922.4|17049|16989|16980.1|16920.1|1
1651063500000|2022-04-27 12:45:00|16989.2|16929.2|17010.8|16950.8|17010.8|16971.3|16988.5|16928.5|11
1651064100000|2022-04-27 12:55:00|16995.3|16971.3|17020.1|16996.1|17020.1|16996.1|16995.3|16971.3|13
1651064400000|2022-04-27 13:00:00|17022.6|16998.6|17094|17034|17094|17034|17022.6|16979|10
1651065000000|2022-04-27 13:10:00|17094.1|17034.1|17098.1|17038.1|17099.3|17039.3|17094.1|17034.1|22
1651065300000|2022-04-27 13:15:00|17098.3|17038.3|17102.7|17042.7|17102.7|17042.7|17098.3|17038.3|0
1651065600000|2022-04-27 13:20:00|17109.5|17049.5|17115.6|17055.6|17116.3|17056.3|17109.5|17049.5|2
1651065900000|2022-04-27 13:25:00|17113.4|17053.4|17111.1|17051.1|17113.6|17053.6|17111.1|17051.1|1
1651066200000|2022-04-27 13:30:00|17108.8|17048.8|17121.3|17061.3|17121.3|17061.3|17108.6|17048.6|1
1651066500000|2022-04-27 13:35:00|17116.8|17056.8|17092.8|17032.8|17116.8|17056.8|17051.9|16991.9|6
1651066800000|2022-04-27 13:40:00|17090.6|17030.6|17127.4|17067.4|17127.4|17067.4|17090.6|17030.6|0
1651067100000|2022-04-27 13:45:00|17125.2|17065.2|17125.2|17065.2|17125.2|17065.2|17125.2|17065.2|0
1651067400000|2022-04-27 13:50:00|17125.4|17065.4|17140.4|17080.4|17140.4|17080.4|17125.2|17065.2|1
1651067700000|2022-04-27 13:55:00|17139.9|17079.9|17246.6|17186.6|17246.6|17219.2|17139.7|17079.7|32
1651068000000|2022-04-27 14:00:00|17243|17183|17202.3|17142.3|17243|17183|17193.2|17133.2|13
1651068300000|2022-04-27 14:05:00|17202.5|17142.5|17168|17108|17206.9|17146.9|17168|17108|10
1651068600000|2022-04-27 14:10:00|17120.9|17096.9|17094.3|17034.3|17137|17096.9|17078.4|17018.4|6
1651068900000|2022-04-27 14:15:00|17084.9|17024.9|17054.5|16994.5|17084.9|17024.9|17054.5|16994.5|0
1651069200000|2022-04-27 14:20:00|17054.2|16994.2|17073.2|17013.2|17081.3|17021.3|17054.2|16994.2|11
1651069500000|2022-04-27 14:25:00|17013.4|16953.4|16995.8|16935.8|17013.4|16953.4|16964.2|16904.2|34
1651069800000|2022-04-27 14:30:00|16999.3|16939.3|17204.2|17144.2|17204.2|17144.2|16999.3|16939.3|9
1651070100000|2022-04-27 14:35:00|17204.4|17144.4|17250.3|17190.3|17250.3|17190.3|17204.4|17144.4|39
1651070400000|2022-04-27 14:40:00|17253.5|17193.5|17287.8|17227.8|17287.8|17227.8|17253.5|17193.5|0
1651070700000|2022-04-27 14:45:00|17284.3|17224.3|17287.6|17227.6|17296.7|17243.9|17247.8|17187.8|3
1651071000000|2022-04-27 14:50:00|17288.1|17228.1|17328.1|17268.1|17354.7|17294.7|17288.1|17228.1|3
1651071300000|2022-04-27 14:55:00|17327|17267|17203.1|17143.1|17327|17267|17203.1|17143.1|23
1651071600000|2022-04-27 15:00:00|17202.7|17142.7|17184.9|17124.9|17202.7|17142.7|17148.1|17088.1|12
1651071900000|2022-04-27 15:05:00|17330.8|17270.8|17350.2|17310.2|17357.9|17310.2|17330.8|17270.8|1
1651072200000|2022-04-27 15:10:00|17347.9|17307.9|17347.7|17307.7|17350.4|17310.4|17347.7|17307.7|14
1651072500000|2022-04-27 15:15:00|17347.9|17307.9|17347.9|17307.9|17347.9|17307.9|17347.9|17307.9|1
1651072800000|2022-04-27 15:20:00|17350.2|17310.2|17348.2|17308.2|17350.2|17310.2|17347.9|17307.9|3
1651073100000|2022-04-27 15:25:00|17375.2|17315.2|17353.8|17293.8|17375.2|17315.2|17353.8|17293.8|10
1651073400000|2022-04-27 15:30:00|17343.8|17283.8|17350.9|17290.9|17350.9|17290.9|17316.8|17256.8|2
1651073700000|2022-04-27 15:35:00|17351.1|17291.1|17372.7|17312.7|17404|17357.3|17342.6|17288.8|10
1651074000000|2022-04-27 15:40:00|17372.8|17312.8|17328.2|17288.2|17372.8|17312.8|17328.2|17288.2|5
1651074300000|2022-04-27 15:45:00|17328.4|17288.4|17353.4|17293.4|17353.4|17303|17328.4|17283.4|5
1651074600000|2022-04-27 15:50:00|17350.9|17290.9|17380.3|17320.3|17380.3|17335.8|17334|17290.9|10
1651074900000|2022-04-27 15:55:00|17372.8|17332.8|17372.8|17332.8|17375.3|17335.3|17372.8|17332.8|1
1651075200000|2022-04-27 16:00:00|17392.8|17333|17390.7|17330.7|17393|17333|17390.7|17330.7|4
1651075500000|2022-04-27 16:05:00|17388.5|17328.5|17384.4|17324.4|17391|17338.7|17360.4|17310.7|6
1651075800000|2022-04-27 16:10:00|17386.6|17326.6|17394.4|17334.4|17400.8|17340.8|17386.6|17326.6|3
1651076100000|2022-04-27 16:15:00|17394.6|17334.6|17394.6|17354.6|17399.8|17354.6|17392.3|17332.3|1
1651076400000|2022-04-27 16:20:00|17403.9|17343.9|17387.8|17347.8|17403.9|17347.8|17387.8|17335|0
1651076700000|2022-04-27 16:25:00|17392.1|17368.1|17393.4|17333.4|17414|17373.1|17392.1|17333.4|6
1651077000000|2022-04-27 16:30:00|17393.7|17333.7|17453|17393|17464.8|17424.8|17387.9|17333.7|27
1651077300000|2022-04-27 16:35:00|17453.4|17393.4|17463.9|17403.9|17466|17406|17451.2|17391.2|1
1651077600000|2022-04-27 16:40:00|17429.1|17369.1|17406.6|17346.6|17465.6|17427.1|17402.1|17342.1|1
1651077900000|2022-04-27 16:45:00|17406.2|17346.2|17416.8|17356.8|17417.4|17376.3|17400.3|17343.9|7
1651078200000|2022-04-27 16:50:00|17417|17357|17443.2|17383.2|17452.3|17420.3|17417|17357|8
1651078500000|2022-04-27 16:55:00|17431.8|17371.8|17425.2|17365.2|17431.8|17371.8|17424.7|17364.7|0
1651078800000|2022-04-27 17:00:00|17425.4|17365.4|17425.6|17365.6|17425.6|17365.6|17425.4|17365.4|3
1651079100000|2022-04-27 17:05:00|17406.7|17346.7|17409|17349|17409|17349|17406.7|17346.7|2
1651079400000|2022-04-27 17:10:00|17413.3|17353.3|17400|17360|17419.7|17360|17400|17352.5|8
1651079700000|2022-04-27 17:15:00|17397.7|17357.7|17397.5|17357.5|17402|17362|17397.5|17357.5|9
1651080000000|2022-04-27 17:20:00|17399.7|17359.7|17284.7|17260.7|17402|17362|17284.7|17260.7|11
1651080300000|2022-04-27 17:25:00|17282.4|17258.4|17257.2|17197.2|17282.4|17258.4|17139.9|17079.9|21
1651080600000|2022-04-27 17:30:00|17256.5|17196.5|17401|17341|17409.9|17349.9|17243.5|17183.5|3
1651080900000|2022-04-27 17:35:00|17401.2|17341.2|17381.9|17321.9|17410.5|17350.5|17381.9|17321.9|5
1651081200000|2022-04-27 17:40:00|17375.1|17315.1|17372.6|17312.6|17377.4|17317.4|17372.6|17312.6|0
1651081500000|2022-04-27 17:45:00|17372|17312|17377|17317|17377|17317|17372|17312|0
1651081800000|2022-04-27 17:50:00|17377.2|17317.2|17398.6|17338.6|17411.1|17351.1|17374.7|17314.7|2
1651082100000|2022-04-27 17:55:00|17398.8|17338.8|17286.4|17226.4|17402.4|17342.4|17277.7|17217.7|7
1651147200000|2022-04-28 12:00:00|17239.6|17179.6|17260.9|17200.9|17284|17224|17228.8|17168.8|45
1651147500000|2022-04-28 12:05:00|17265.9|17205.9|17258.4|17198.4|17270.9|17210.9|17258.4|17198.4|0
1651147800000|2022-04-28 12:10:00|17268.4|17208.4|17273.4|17213.4|17273.4|17213.4|17268.4|17208.4|0
1651148100000|2022-04-28 12:15:00|17268.4|17208.4|17303.4|17243.4|17303.4|17243.4|17260.9|17200.9|0
1651148400000|2022-04-28 12:20:00|17300.9|17240.9|17293.4|17233.4|17300.9|17240.9|17274.2|17214.2|0
1651148700000|2022-04-28 12:25:00|17290.9|17230.9|17333.4|17273.4|17333.4|17273.4|17290.9|17230.9|0
1651149000000|2022-04-28 12:30:00|17333.1|17273.1|17336.1|17276.1|17343.6|17283.6|17328.4|17268.4|0
1651149300000|2022-04-28 12:35:00|17335.8|17275.8|17286|17226|17335.8|17275.8|17286|17226|0
1651149600000|2022-04-28 12:40:00|17291|17231|17291.1|17231.1|17291.1|17231.1|17291|17231|0
1651149900000|2022-04-28 12:45:00|17293.5|17233.5|17306|17246|17306|17246|17293.5|17233.5|0
1651150200000|2022-04-28 12:50:00|17306.3|17246.3|17318.5|17258.5|17318.5|17258.5|17306.3|17246.3|0
1651150500000|2022-04-28 12:55:00|17318.3|17258.3|17369.4|17309.4|17403.3|17343.3|17316|17256|0
1651150800000|2022-04-28 13:00:00|17369.6|17309.6|17392.3|17332.3|17402.6|17342.6|17369.6|17309.6|0
1651151100000|2022-04-28 13:05:00|17390|17330|17390|17330|17390|17330|17390|17330|0
1651151400000|2022-04-28 13:10:00|17389.8|17329.8|17435.4|17411.4|17435.4|17411.4|17389.8|17329.8|3
1651151700000|2022-04-28 13:15:00|17451.4|17391.4|17458.3|17398.3|17458.3|17398.3|17451.4|17391.4|1
1651152000000|2022-04-28 13:20:00|17456|17396|17428.2|17368.2|17456|17396|17428.2|17368.2|3
1651152300000|2022-04-28 13:25:00|17429.1|17369.1|17424.4|17364.4|17431.6|17371.6|17424.4|17364.4|2
1651152600000|2022-04-28 13:30:00|17424.8|17364.8|17440.8|17380.8|17470.8|17410.8|17424.8|17364.8|0
1651152900000|2022-04-28 13:35:00|17440.9|17380.9|17441|17381|17441|17381|17438.4|17378.4|7
1651153200000|2022-04-28 13:40:00|17440.9|17380.9|17426.8|17366.8|17440.9|17380.9|17426.8|17366.8|13
1651153500000|2022-04-28 13:45:00|17425.7|17365.7|17500.7|17440.7|17500.7|17440.7|17425.7|17365.7|3
1651153800000|2022-04-28 13:50:00|17500.9|17440.9|17530.9|17470.9|17530.9|17470.9|17500.9|17440.9|0
1651154100000|2022-04-28 13:55:00|17540.9|17480.9|17535|17475|17540.9|17480.9|17535|17475|0
1651154400000|2022-04-28 14:00:00|17539.5|17515.5|17583.8|17523.8|17590.6|17530.6|17539.5|17500.5|19
1651154700000|2022-04-28 14:05:00|17584|17524|17605.8|17545.8|17605.8|17545.8|17558.8|17498.8|11
1651155000000|2022-04-28 14:10:00|17606.9|17546.9|17689.9|17629.9|17692.4|17632.4|17606.9|17546.9|2
1651155300000|2022-04-28 14:15:00|17680.6|17620.6|17644.7|17584.7|17685.6|17642|17639.7|17579.7|0
1651155600000|2022-04-28 14:20:00|17647.2|17587.2|17634|17574|17664.7|17604.7|17623.4|17563.4|14
1651155900000|2022-04-28 14:25:00|17633.6|17573.6|17651.2|17591.2|17651.2|17591.2|17633.6|17573.6|0
1651156500000|2022-04-28 14:35:00|17652.1|17592.1|17649|17589|17663.7|17603.7|17649|17589|2
1651156800000|2022-04-28 14:40:00|17666.5|17606.5|17661.5|17601.5|17666.5|17606.5|17661.5|17601.5|6
1651157100000|2022-04-28 14:45:00|17666.5|17606.5|17666.5|17606.5|17666.5|17606.5|17666.5|17606.5|0
1651157400000|2022-04-28 14:50:00|17667.9|17607.9|17766.5|17706.5|17766.5|17706.5|17667.9|17607.9|0
1651157700000|2022-04-28 14:55:00|17721.5|17661.5|17741.2|17681.2|17751.5|17691.5|17721.5|17661.5|0
1651158000000|2022-04-28 15:00:00|17740.6|17680.6|17740.6|17680.6|17740.6|17680.6|17740.6|17680.6|3
1651158300000|2022-04-28 15:05:00|17740.1|17680.1|17743.7|17683.7|17743.7|17683.7|17739.7|17679.7|7
1651158600000|2022-04-28 15:10:00|17746.4|17686.4|17741.2|17681.2|17781.2|17721.2|17741.2|17681.2|0
1651158900000|2022-04-28 15:15:00|17738.7|17678.7|17737.5|17677.5|17742.8|17682.8|17737.5|17677.5|0
1651159200000|2022-04-28 15:20:00|17740|17680|17740|17680|17740|17680|17740|17680|0
1651159500000|2022-04-28 15:25:00|17730|17670|17730|17670|17730|17670|17730|17670|0
1651159800000|2022-04-28 15:30:00|17701|17641|17648.5|17588.5|17705|17645|17648.5|17588.5|1
1651160100000|2022-04-28 15:35:00|17653.5|17593.5|17648|17588|17656|17596|17645.5|17585.5|0
1651160400000|2022-04-28 15:40:00|17647.8|17587.8|17658|17598|17677.1|17617.1|17645.5|17585.5|7
1651160700000|2022-04-28 15:45:00|17658.2|17598.2|17683.2|17623.2|17683.2|17623.2|17658.2|17598.2|0
1651161000000|2022-04-28 15:50:00|17683.4|17623.4|17698.2|17638.2|17698.2|17638.2|17683.4|17623.4|0
1651161300000|2022-04-28 15:55:00|17698.4|17638.4|17695.7|17635.7|17698.4|17638.4|17695.7|17635.7|0
1651161600000|2022-04-28 16:00:00|17698.2|17638.2|17700.5|17640.5|17708|17648|17698.2|17638.2|0
1651161900000|2022-04-28 16:05:00|17698|17638|17698|17638|17698|17638|17698|17638|0
1651162200000|2022-04-28 16:10:00|17698.2|17638.2|17695.5|17635.5|17713.2|17653.2|17695.5|17635.5|0
1651162500000|2022-04-28 16:15:00|17695.9|17635.9|17695.9|17635.9|17695.9|17635.9|17695.9|17635.9|0
1651162800000|2022-04-28 16:20:00|17696.1|17636.1|17701.3|17641.3|17701.3|17641.3|17696.1|17636.1|0
1651163400000|2022-04-28 16:30:00|17703.8|17643.8|17698.6|17638.6|17703.8|17643.8|17698.6|17638.6|0
1651163700000|2022-04-28 16:35:00|17683.6|17623.6|17683.6|17623.6|17693.6|17633.6|17683.6|17623.6|0
1651164000000|2022-04-28 16:40:00|17683.8|17623.8|17684.7|17624.7|17684.7|17624.7|17683.8|17623.8|19
1651164300000|2022-04-28 16:45:00|17679.7|17619.7|17672.2|17612.2|17679.7|17619.7|17672.2|17612.2|0
1651164600000|2022-04-28 16:50:00|17672|17612|17651.1|17591.1|17672|17612|17651.1|17591.1|6
1651164900000|2022-04-28 16:55:00|17651.4|17591.4|17651.8|17591.8|17651.8|17591.8|17636.4|17576.4|0
1651165200000|2022-04-28 17:00:00|17651.6|17591.6|17651.6|17591.6|17651.6|17591.6|17651.6|17591.6|0
1651165500000|2022-04-28 17:05:00|17651.8|17591.8|17652|17592|17652|17592|17651.8|17591.8|0
1651165800000|2022-04-28 17:10:00|17651.8|17591.8|17651.9|17591.9|17652.1|17592.1|17651.8|17591.8|0
1651166100000|2022-04-28 17:15:00|17655.3|17595.3|17599.4|17539.4|17655.7|17595.7|17599.4|17539.4|0
1651166400000|2022-04-28 17:20:00|17598.7|17538.7|17451.6|17391.6|17598.7|17538.7|17451.6|17391.6|0
1651166700000|2022-04-28 17:25:00|17446.9|17386.9|17354.4|17294.4|17496.9|17436.9|17354.4|17294.4|0
1651167000000|2022-04-28 17:30:00|17356.9|17296.9|17355.9|17295.9|17381.9|17321.9|17349.4|17289.4|0
1651167300000|2022-04-28 17:35:00|17365.1|17305.1|17350.7|17290.7|17372.6|17312.6|17350.7|17290.7|0
1651167600000|2022-04-28 17:40:00|17350.6|17290.6|17404.4|17344.4|17411.9|17351.9|17345.9|17285.9|6
1651167900000|2022-04-28 17:45:00|17401.9|17341.9|17372|17312|17401.9|17341.9|17360.9|17300.9|4
1651168200000|2022-04-28 17:50:00|17377.1|17317.1|17344.9|17284.9|17386.4|17326.4|17344.9|17284.9|3
1651168500000|2022-04-28 17:55:00|17346.5|17286.5|17363.1|17303.1|17377|17317|17315.6|17255.6|2
1651233600000|2022-04-29 12:00:00|17372.2|17312.2|17357.2|17297.2|17372.2|17312.2|17299.7|17239.7|0
1651233900000|2022-04-29 12:05:00|17357.3|17297.3|17389.7|17329.7|17391.4|17331.4|17357.3|17297.3|0
1651234200000|2022-04-29 12:10:00|17392.4|17332.4|17472.3|17412.3|17499.7|17439.7|17392.4|17332.4|0
1651234500000|2022-04-29 12:15:00|17472.2|17412.2|17497.7|17437.7|17497.7|17437.7|17469.8|17409.8|0
1651234800000|2022-04-29 12:20:00|17507.7|17447.7|17533.2|17473.2|17535.2|17475.2|17507.7|17447.7|0
1651235100000|2022-04-29 12:25:00|17533.3|17473.3|17503.3|17443.3|17535.8|17475.8|17500.8|17440.8|0
1651235400000|2022-04-29 12:30:00|17500.8|17440.8|17538.3|17478.3|17553.3|17493.3|17458.3|17398.3|0
1651235700000|2022-04-29 12:35:00|17550.8|17490.8|17471.5|17411.5|17591.7|17531.7|17410.8|17350.8|0
1651236000000|2022-04-29 12:40:00|17483.3|17423.3|17500.8|17440.8|17528.4|17468.4|17483.3|17423.3|0
1651236300000|2022-04-29 12:45:00|17503.3|17443.3|17503.3|17443.3|17503.3|17443.3|17503.3|17443.3|0
1651236600000|2022-04-29 12:50:00|17490.8|17430.8|17505.1|17445.1|17506.1|17446.1|17490.8|17430.8|0
1651236900000|2022-04-29 12:55:00|17505.2|17445.2|17555.1|17495.1|17565.1|17505.1|17460.1|17400.1|17
1651237200000|2022-04-29 13:00:00|17554.9|17494.9|17552.6|17492.6|17557.4|17497.4|17552.4|17492.4|0
1651237800000|2022-04-29 13:10:00|17552.7|17492.7|17553|17493|17553|17493|17552.7|17492.7|0
1651238100000|2022-04-29 13:15:00|17553.1|17493.1|17560.5|17500.5|17565.2|17505.2|17553.1|17493.1|16
1651238400000|2022-04-29 13:20:00|17560.6|17500.6|17512.6|17452.6|17560.7|17500.7|17470.1|17410.1|0
1651238700000|2022-04-29 13:25:00|17502.7|17442.7|17517.3|17457.3|17517.3|17457.3|17495.6|17435.6|0
1651239300000|2022-04-29 13:35:00|17537.4|17477.4|17550.2|17490.2|17550.2|17490.2|17535.2|17475.2|0
1651239600000|2022-04-29 13:40:00|17551.3|17491.3|17637|17577|17637.1|17577.1|17551.3|17491.3|15
1651239900000|2022-04-29 13:45:00|17679.4|17619.4|17679.5|17619.5|17679.5|17619.5|17679.4|17619.4|0
1651240200000|2022-04-29 13:50:00|17639.4|17579.4|17629.9|17569.9|17639.4|17579.4|17629.9|17569.9|0
1651248300000|2022-04-29 16:05:00|17991.9|17931.9|17991.9|17931.9|17991.9|17931.9|17991.9|17931.9|7
1651248600000|2022-04-29 16:10:00|17989.6|17929.6|17928.7|17868.7|17989.6|17929.6|17886.2|17826.2|0
1651248900000|2022-04-29 16:15:00|17928|17868|17932.8|17872.8|17932.8|17872.8|17927.3|17867.3|0
1651249200000|2022-04-29 16:20:00|17925.7|17865.7|17954.2|17894.2|17954.2|17894.2|17917.8|17857.8|0
1651249500000|2022-04-29 16:25:00|17957.1|17897.1|17957.1|17897.1|17957.1|17897.1|17957.1|17897.1|0
1651249800000|2022-04-29 16:30:00|17983.1|17923.1|18008.1|17948.1|18008.1|17948.1|17983.1|17923.1|0
1651250100000|2022-04-29 16:35:00|18100.3|18040.3|18134.7|18074.7|18134.7|18074.7|18100.3|18040.3|0
1651250400000|2022-04-29 16:40:00|18141.8|18081.8|18161.8|18101.8|18161.8|18101.8|18141.8|18081.8|0
1651250700000|2022-04-29 16:45:00|18166.5|18106.5|18177.3|18117.3|18189.1|18129.1|18166.5|18106.5|0
1651251000000|2022-04-29 16:50:00|18170.2|18110.2|18057.6|17997.6|18170.2|18110.2|18050.5|17990.5|1
1651251300000|2022-04-29 16:55:00|18043.4|17983.4|18050.5|17990.5|18050.5|17990.5|18041.1|17981.1|2
1651492800000|2022-05-02 12:00:00|18096.5|18036.5|18711.5|18651.5|18711.5|18651.5|18094|18034|62
1651493100000|2022-05-02 12:05:00|18674.2|18614.2|18558.2|18498.2|18676.4|18616.4|18466.5|18426.4|16
1651493400000|2022-05-02 12:10:00|18558.1|18498.1|18407.7|18347.7|18558.1|18498.1|18407.7|18347.7|4
1651493700000|2022-05-02 12:15:00|18405.3|18345.3|18392.7|18332.7|18410.2|18350.2|18350.2|18290.2|2
1651494000000|2022-05-02 12:20:00|18387.7|18327.7|18297.7|18237.7|18387.7|18327.7|18297.7|18237.7|10
1651494300000|2022-05-02 12:25:00|18297.6|18237.6|18210.1|18150.1|18305.1|18245.1|18205.1|18145.1|5
1651494600000|2022-05-02 12:30:00|18207.6|18147.6|18202.6|18142.6|18210.1|18150.1|18202.6|18142.6|2
1651494900000|2022-05-02 12:35:00|18202.5|18142.5|18305|18245|18305|18245|18180.1|18120.1|8
1651495200000|2022-05-02 12:40:00|18292.5|18232.5|18305|18245|18325|18265|18292.5|18232.5|0
1651495500000|2022-05-02 12:45:00|18302.5|18242.5|18332.5|18272.5|18335|18275|18280|18237.4|4
1651495800000|2022-05-02 12:50:00|18330|18270|18307.4|18247.4|18330|18270|18239.9|18179.9|3
1651496100000|2022-05-02 12:55:00|18307.5|18247.5|18327.4|18267.4|18337.4|18277.4|18297.4|18237.4|1
1651496400000|2022-05-02 13:00:00|18317.4|18257.4|18319.8|18259.8|18319.9|18259.9|18299.9|18239.9|3
1651496700000|2022-05-02 13:05:00|18319.6|18259.6|18219.3|18195.3|18319.6|18259.6|18219.3|18177.3|5
1651497000000|2022-05-02 13:10:00|18279.5|18219.5|18297.3|18237.3|18302.3|18242.3|18279.5|18219.5|3
1651497300000|2022-05-02 13:15:00|18297.2|18237.2|18317.2|18257.2|18317.2|18257.2|18297.2|18237.2|3
1651497600000|2022-05-02 13:20:00|18314.7|18254.7|18342.2|18282.2|18352.2|18292.2|18312.2|18252.2|5
1651497900000|2022-05-02 13:25:00|18347.2|18287.2|18372.1|18312.1|18419.6|18359.6|18347.2|18287.2|2
1651498200000|2022-05-02 13:30:00|18349.8|18289.8|18379.6|18319.6|18382.1|18322.1|18316.6|18277.1|10
1651498500000|2022-05-02 13:35:00|18382.1|18322.1|18352|18292|18394.6|18334.6|18347.1|18287.1|4
1651498800000|2022-05-02 13:40:00|18347|18287|18327|18267|18347|18287|18327|18267|0
1651499100000|2022-05-02 13:45:00|18304.6|18244.6|18307|18247|18307|18247|18299.5|18239.5|3
1651499400000|2022-05-02 13:50:00|18304.5|18244.5|18304.4|18244.4|18311.9|18251.9|18304.4|18244.4|5
1651499700000|2022-05-02 13:55:00|18306.9|18246.9|18234.4|18174.4|18366.9|18321.9|18234.4|18174.4|22
1651500000000|2022-05-02 14:00:00|18231.9|18171.9|18231.8|18171.8|18231.9|18171.9|18231.8|18171.8|7
1651500300000|2022-05-02 14:05:00|18232.2|18172.2|18289.3|18229.3|18291.8|18231.8|18232.2|18172.2|1
1651500600000|2022-05-02 14:10:00|18296.8|18236.8|18314.3|18254.3|18314.3|18254.3|18294.3|18234.3|0
1651500900000|2022-05-02 14:15:00|18314.2|18254.2|18324.2|18264.2|18324.2|18264.2|18314.2|18254.2|3
1651501200000|2022-05-02 14:20:00|18326.7|18266.7|18309.2|18249.2|18329.2|18269.2|18309.2|18249.2|9
1651501500000|2022-05-02 14:25:00|18291.7|18251.7|18254.1|18194.1|18306.7|18251.7|18216.7|18156.7|7
1651501800000|2022-05-02 14:30:00|18249.1|18189.1|18189.1|18129.1|18249.1|18189.1|18186.6|18126.6|2
1651502100000|2022-05-02 14:35:00|18189.2|18129.2|18201.6|18141.6|18201.6|18141.6|18189.2|18129.2|0
1651502400000|2022-05-02 14:40:00|18201.5|18141.5|18201.5|18141.5|18201.5|18141.5|18201.5|18141.5|0
1651502700000|2022-05-02 14:45:00|18199|18139|18099|18039|18201.4|18141.4|18061.5|18011.5|6
1651503000000|2022-05-02 14:50:00|18091.5|18031.5|17993.9|17933.9|18094|18034|17991.4|17931.4|17
1651503300000|2022-05-02 14:55:00|17981.5|17921.5|17659.4|17599.4|17981.5|17921.5|17629.6|17569.6|11
1651503600000|2022-05-02 15:00:00|17656.9|17596.9|17834|17774|17834|17774|17569.6|17509.6|17
1651503900000|2022-05-02 15:05:00|17861.3|17801.3|17669.3|17609.3|17861.3|17801.3|17669.3|17609.3|2
1651504200000|2022-05-02 15:10:00|17649.4|17589.4|17664.2|17604.2|17756.5|17696.5|17624.5|17564.5|11
1651504500000|2022-05-02 15:15:00|17666.7|17606.7|17746.5|17686.5|17746.5|17686.5|17666.7|17606.7|10
1651504800000|2022-05-02 15:20:00|17801.2|17741.2|17696.5|17636.5|17846.2|17786.2|17696.5|17636.5|11
1651505100000|2022-05-02 15:25:00|17696.4|17636.4|17763.8|17703.8|17763.8|17703.8|17641.6|17581.6|20
1651505400000|2022-05-02 15:30:00|17766.3|17706.3|17681.5|17621.5|17786.3|17726.3|17681.5|17621.5|4
1651505700000|2022-05-02 15:35:00|17676.5|17616.5|17696.5|17636.5|17696.5|17636.5|17634|17574|4
1651506000000|2022-05-02 15:40:00|17711.5|17651.5|17741.3|17681.3|17798.6|17738.6|17663.9|17603.9|3
1651506300000|2022-05-02 15:45:00|17753.8|17693.8|17743.8|17683.8|17771.2|17711.2|17688.8|17628.8|2
1651506600000|2022-05-02 15:50:00|17748.8|17688.8|17741.2|17681.2|17753.7|17693.7|17733.7|17673.7|1
1651506900000|2022-05-02 15:55:00|17741.1|17681.1|17763.6|17703.6|17763.6|17703.6|17728.7|17668.7|3
1651507200000|2022-05-02 16:00:00|17763.7|17703.7|17848.4|17788.4|17850.9|17790.9|17763.7|17703.7|1
1651507500000|2022-05-02 16:05:00|17845.9|17785.9|17840.8|17780.8|17845.9|17785.9|17820.8|17760.8|1
1651507800000|2022-05-02 16:10:00|17833.4|17773.4|17721.2|17661.2|17833.4|17773.4|17648.7|17588.7|10
1651508100000|2022-05-02 16:15:00|17723.7|17663.7|17760.9|17700.9|17765.9|17705.9|17723.7|17663.7|0
1651508400000|2022-05-02 16:20:00|17763.4|17703.4|17783.4|17723.4|17783.4|17723.4|17760.9|17700.9|3
1651508700000|2022-05-02 16:25:00|17795.8|17735.8|17848.2|17788.2|17865.7|17805.7|17795.8|17735.8|2
1651509000000|2022-05-02 16:30:00|17845.7|17785.7|17755.7|17695.7|17855.7|17795.7|17755.7|17695.7|13
1651509300000|2022-05-02 16:35:00|17758.2|17698.2|17770.7|17710.7|17815.7|17755.7|17758.2|17698.2|3
1651509600000|2022-05-02 16:40:00|17773.2|17713.2|17745.7|17685.7|17773.2|17713.2|17740.7|17680.7|5
1651509900000|2022-05-02 16:45:00|17735.7|17675.7|17745.7|17685.7|17765.6|17705.6|17723.2|17663.2|1
1651510200000|2022-05-02 16:50:00|17745.6|17685.6|17733.1|17673.1|17745.6|17703.1|17733.1|17673.1|3
1651510500000|2022-05-02 16:55:00|17733|17673|17760.6|17700.6|17768.1|17708.1|17705.1|17673|2
1651510800000|2022-05-02 17:00:00|17760.5|17700.5|17760.5|17700.5|17760.5|17700.5|17760.5|17700.5|0
1651511100000|2022-05-02 17:05:00|17760.4|17700.4|17738|17678|17760.4|17700.4|17738|17678|0
1651511400000|2022-05-02 17:10:00|17762.9|17702.9|17802.8|17742.8|17802.8|17742.8|17752.9|17692.9|3
1651511700000|2022-05-02 17:15:00|17805.3|17745.3|17790.3|17730.3|17897.8|17837.8|17790.3|17730.3|12
1651512000000|2022-05-02 17:20:00|17782.8|17722.8|17787.9|17727.9|17802.8|17742.8|17737.9|17677.9|2
1651512300000|2022-05-02 17:25:00|17802.8|17742.8|17575.6|17515.6|17810.3|17750.3|17575.6|17515.6|52
1651512600000|2022-05-02 17:30:00|17575.7|17515.7|17682.9|17622.9|17725.4|17665.4|17575.7|17515.7|18
1651512900000|2022-05-02 17:35:00|17685.4|17625.4|17588|17528|17700.4|17640.4|17588|17528|9
1651513200000|2022-05-02 17:40:00|17585.5|17525.5|17523.1|17463.1|17585.5|17525.5|17478.3|17418.3|34
1651513500000|2022-05-02 17:45:00|17530.6|17470.6|17563|17503|17577.9|17517.9|17528.1|17468.1|4
1651513800000|2022-05-02 17:50:00|17570.4|17510.4|17697.8|17637.8|17715.3|17655.3|17567.9|17507.9|1
1651514100000|2022-05-02 17:55:00|17697.7|17637.7|17657.8|17597.8|17712.7|17652.7|17645.2|17585.2|7
1651579200000|2022-05-03 12:00:00|17685.3|17625.3|17687.6|17627.6|17710.4|17650.4|17675.6|17615.6|10
1651579500000|2022-05-03 12:05:00|17707.5|17647.5|17727.7|17667.7|17750|17690|17707.5|17647.5|5
1651579800000|2022-05-03 12:10:00|17727.6|17667.6|17745.1|17685.1|17745.1|17685.1|17692.9|17632.9|2
1651580100000|2022-05-03 12:15:00|17772.4|17712.4|17844.9|17784.9|17844.9|17784.9|17767.4|17707.4|3
1651580400000|2022-05-03 12:20:00|17844.7|17784.7|17891.7|17831.7|17891.7|17831.7|17844.7|17784.7|1
1651580700000|2022-05-03 12:25:00|17896.7|17836.7|17914.2|17854.2|17916.7|17856.7|17896.7|17836.7|1
1651581000000|2022-05-03 12:30:00|17911.7|17851.7|17837.4|17777.4|17911.7|17851.7|17767.4|17737.4|7
1651581300000|2022-05-03 12:35:00|17842.4|17782.4|17864.6|17804.6|17874.5|17814.5|17817.6|17757.6|2
1651581600000|2022-05-03 12:40:00|17867.1|17807.1|17879.4|17819.4|17879.4|17819.4|17867.1|17807.1|1
1651581900000|2022-05-03 12:45:00|17874.5|17814.5|17876.9|17816.9|17886.9|17826.9|17839.8|17779.8|3
1651582500000|2022-05-03 12:55:00|17859.6|17799.6|17886.8|17826.8|17889.3|17829.3|17859.6|17799.6|0
1651582800000|2022-05-03 13:00:00|17886.7|17826.7|17886.7|17826.7|17886.7|17826.7|17886.7|17826.7|0
1651583100000|2022-05-03 13:05:00|17874.3|17814.3|17871.8|17811.8|17876.8|17816.8|17839|17811.8|2
1651583400000|2022-05-03 13:10:00|17874.3|17814.3|17807.4|17747.4|17874.3|17814.3|17807.4|17747.4|2
1651583700000|2022-05-03 13:15:00|17802.5|17742.5|17852|17792|17852|17792|17800|17740|4
1651584300000|2022-05-03 13:25:00|17851.9|17791.9|17851.9|17791.9|17851.9|17791.9|17851.9|17791.9|0
1651584600000|2022-05-03 13:30:00|17849.4|17789.4|17864.3|17804.3|17864.3|17804.3|17829.6|17769.6|4
1651584900000|2022-05-03 13:35:00|17884.1|17824.1|17911.5|17851.5|17911.5|17859.1|17879.1|17819.1|5
1651585200000|2022-05-03 13:40:00|17913.9|17853.9|17913.9|17853.9|17913.9|17853.9|17913.9|17853.9|0
1651585800000|2022-05-03 13:50:00|17911.4|17851.4|17911.3|17851.3|17913.9|17853.9|17911.3|17851.3|1
1651586100000|2022-05-03 13:55:00|||||||||1
1651586400000|2022-05-03 14:00:00|17859.1|17819.1|17951.1|17891.1|17951.1|17896.7|17859.1|17819.1|28
1651586700000|2022-05-03 14:05:00|17948.6|17888.6|17983.2|17923.2|17983.2|17923.2|17940.5|17888.6|3
1651587000000|2022-05-03 14:10:00|17980.7|17920.7|17998|17938|18007.9|17947.9|17980.7|17920.7|2
1651587300000|2022-05-03 14:15:00|17993.1|17933.1|18035.1|17975.1|18037.6|17977.6|17993.1|17933.1|3
1651587600000|2022-05-03 14:20:00|18030.1|17970.1|18092.4|18052.4|18104.9|18052.4|18027.5|17970.1|14
1651587900000|2022-05-03 14:25:00|18075|18015|18080.1|18020.1|18080.2|18020.2|18075|18015|6
1651588200000|2022-05-03 14:30:00|18087.5|18027.5|18144.2|18120.2|18154.7|18120.2|18087.5|18027.5|16
1651588500000|2022-05-03 14:35:00|18144.1|18120.1|18144.6|18084.6|18144.6|18120.1|18107.3|18047.3|12
1651588800000|2022-05-03 14:40:00|18124.7|18084.7|18144.8|18084.8|18149.1|18125.1|18124.7|18084.7|8
1651589100000|2022-05-03 14:45:00|18142.4|18082.4|18149.6|18089.6|18152.1|18100.1|18117.2|18057.2|4
1651589400000|2022-05-03 14:50:00|18124.2|18100.2|18149.4|18109.4|18149.4|18109.4|18124.2|18100.2|2
1651589700000|2022-05-03 14:55:00|18146.4|18122.4|18105|18045|18146.4|18122.4|18102.5|18042.5|5
1651590000000|2022-05-03 15:00:00|18114.9|18054.9|18028.7|17968.7|18114.9|18054.9|17951.6|17908.9|47
1651590300000|2022-05-03 15:05:00|18036.2|17976.2|18036.5|17976.5|18095.9|18035.9|17988.8|17934.2|8
1651590600000|2022-05-03 15:10:00|18036.4|17976.4|18036.4|17976.4|18036.4|17976.4|18036.4|17976.4|0
1651590900000|2022-05-03 15:15:00|18056.2|17996.2|18006.9|17946.9|18056.2|17996.2|17999.4|17939.4|8
1651591200000|2022-05-03 15:20:00|18006.8|17946.8|18021.5|17961.5|18031.5|17971.5|17997|17937|5
1651591500000|2022-05-03 15:25:00|18024|17964|18034|17974|18034|17974|18024|17964|1
1651591800000|2022-05-03 15:30:00|18026.7|17966.7|18051.4|18011.4|18051.4|18011.4|18013.7|17966.7|6
1651592100000|2022-05-03 15:35:00|18068.8|18008.8|18050.8|18026.8|18068.8|18026.8|18038.4|18008.7|6
1651592400000|2022-05-03 15:40:00|18056.4|17996.4|18028.9|17988.9|18056.4|18002|18014|17971.4|6
1651592700000|2022-05-03 15:45:00|18029|17989|18071.1|18011.1|18071.2|18023.6|18015.9|17986.4|3
1651593000000|2022-05-03 15:50:00|18058.7|18018.7|18050.8|18026.8|18066.1|18029.2|18045.8|18018.7|4
1651593300000|2022-05-03 15:55:00|18050.7|18026.7|18076.4|18016.4|18098.7|18058.7|18050.7|18006.4|2
1651593600000|2022-05-03 16:00:00|18083.8|18023.8|18086.2|18026.2|18086.3|18026.3|18083.8|18023.8|0
1651593900000|2022-05-03 16:05:00|18078.9|18018.9|18101.2|18041.2|18101.2|18041.2|18059.1|18014|1
1651594200000|2022-05-03 16:10:00|18101|18041|18051.4|18011.4|18101|18041|18041|18006.4|2
1651594500000|2022-05-03 16:15:00|18041|18017|18001|17977|18041.5|18017|17998.5|17966.5|6
1651594800000|2022-05-03 16:20:00|18006|17982|18000.9|17976.9|18006|17982|18000.9|17976.9|2
1651595100000|2022-05-03 16:25:00|18005.9|17981.9|18056.3|17996.3|18058.9|17998.9|18005.9|17981.9|5
1651595400000|2022-05-03 16:30:00|18051.3|17991.3|18051.3|18011.3|18051.3|18011.3|18048.8|17988.8|0
1651595700000|2022-05-03 16:35:00|18053.8|17993.8|18083.5|18023.5|18083.5|18023.5|18053.8|17993.8|4
1651596000000|2022-05-03 16:40:00|18078.6|18018.6|18088.4|18028.4|18152.9|18120.9|18078.6|18018.6|6
1651596300000|2022-05-03 16:45:00|18088.5|18028.5|18086|18026|18088.5|18028.5|18068.7|18008.7|1
1651596600000|2022-05-03 16:50:00|18066.2|18006.2|18083.5|18023.5|18083.5|18023.5|18035.7|18006.2|2
1651596900000|2022-05-03 16:55:00|18083.4|18023.4|18083.4|18023.4|18083.4|18023.4|18083.4|18023.4|1
1651597200000|2022-05-03 17:00:00|18083.5|18023.5|18083.4|18023.4|18083.5|18023.5|18083.4|18023.4|0
1651597500000|2022-05-03 17:05:00|18081|18021|18110.8|18050.8|18110.9|18063.4|18081|18021|0
1651597800000|2022-05-03 17:10:00|18115.8|18055.8|18118.1|18058.1|18145.7|18100.6|18105.3|18053.5|4
1651598100000|2022-05-03 17:15:00|18113.2|18053.2|18135.6|18075.6|18135.6|18075.6|18113.1|18053.1|1
1651598400000|2022-05-03 17:20:00|18135.5|18075.5|18115.7|18055.7|18142.9|18082.9|18113.2|18053.2|9
1651598700000|2022-05-03 17:25:00|18118.2|18058.2|18142.7|18118.7|18155.7|18121.2|18085.7|18053.5|42
1651599000000|2022-05-03 17:30:00|18145.2|18121.2|18080.6|18020.6|18145.2|18121.2|18068.1|18008.1|5
1651599300000|2022-05-03 17:35:00|18122.5|18062.5|18065.5|18005.5|18130.2|18070.2|18055.6|17995.6|1
1651599600000|2022-05-03 17:40:00|18058.1|17998.1|18105.3|18045.3|18142.8|18082.8|18058|17998|3
1651599900000|2022-05-03 17:45:00|18110.2|18050.2|18112.8|18052.8|18155.2|18107.7|18110.2|18050.2|2
1651600200000|2022-05-03 17:50:00|18092.9|18032.9|17841.7|17781.7|18102.8|18042.8|17798.7|17738.7|45
1651600500000|2022-05-03 17:55:00|17846.8|17786.8|17788.9|17728.9|17933.4|17873.4|17736.5|17676.5|6
1651665600000|2022-05-04 12:00:00|18015|17955|17858.4|17798.4|18015|17955|17789|17757.1|21
1651665900000|2022-05-04 12:05:00|17855.9|17795.9|17769.9|17709.9|17855.9|17795.9|17732.1|17680.4|21
1651666200000|2022-05-04 12:10:00|17811.3|17751.3|17798.9|17738.9|17826|17766|17798.9|17738.9|1
1651666500000|2022-05-04 12:15:00|17816|17756|17777|17717|17816.2|17756.2|17777|17717|4
1651666800000|2022-05-04 12:20:00|17774.5|17714.5|17774.2|17714.2|17774.5|17714.5|17774.2|17714.2|0
1651667100000|2022-05-04 12:25:00|17762|17702|17697.5|17673.5|17762|17702|17694.9|17667.9|11
1651667400000|2022-05-04 12:30:00|17697.4|17673.4|17699.8|17639.8|17724.2|17673.4|17662.7|17602.7|3
1651667700000|2022-05-04 12:35:00|17699.7|17639.7|17721.6|17661.6|17721.6|17661.6|17699.7|17639.7|0
1651668000000|2022-05-04 12:40:00|17719.2|17659.2|17662.7|17602.7|17719.3|17659.3|17660.2|17600.2|5
1651668600000|2022-05-04 12:50:00|17662.6|17602.6|17697.2|17637.2|17699.6|17639.6|17662.6|17602.6|1
1651668900000|2022-05-04 12:55:00|17699.6|17639.6|17670|17610|17710.9|17686.9|17667.5|17607.5|4
1651669200000|2022-05-04 13:00:00|17667.5|17607.5|17674.9|17614.9|17674.9|17614.9|17667.5|17607.5|1
1651669500000|2022-05-04 13:05:00|17697.1|17637.1|17697.1|17637.1|17697.1|17637.1|17694.7|17634.7|2
1651669800000|2022-05-04 13:10:00|17704.5|17644.5|17697.1|17637.1|17704.5|17644.5|17679.7|17619.7|0
1651670100000|2022-05-04 13:15:00|17699.5|17639.5|17727.2|17667.2|17731.8|17671.8|17699.5|17639.5|0
1651670400000|2022-05-04 13:20:00|17726.7|17666.7|17704.8|17644.8|17726.7|17666.7|17692.3|17632.3|3
1651670700000|2022-05-04 13:25:00|17709.7|17649.7|17677.3|17617.3|17717.2|17657.2|17674.8|17614.8|4
1651671000000|2022-05-04 13:30:00|17674.8|17614.8|17621.9|17597.9|17674.8|17614.8|17621.9|17587.4|4
1651671300000|2022-05-04 13:35:00|17622|17598|17657.5|17597.5|17657.5|17598|17614.6|17590.6|12
1651671600000|2022-05-04 13:40:00|17680|17620|17689.5|17629.5|17689.6|17629.6|17680|17620|7
1651671900000|2022-05-04 13:45:00|17669.5|17607.3|17617.3|17557.3|17677.3|17617.3|17607.3|17547.3|23
1651672200000|2022-05-04 13:50:00|17607.6|17547.6|17646.8|17586.8|17646.9|17586.9|17556.9|17527.4|15
1651672500000|2022-05-04 13:55:00|17644.3|17584.3|17654.3|17594.3|17654.3|17594.3|17641.8|17581.8|0
1651672800000|2022-05-04 14:00:00|17651.8|17591.8|17626.8|17566.8|17651.8|17591.8|17624.3|17564.3|10
1651673100000|2022-05-04 14:05:00|17631.7|17571.7|17651.8|17591.8|17654.3|17594.3|17596.4|17561.9|7
1651673400000|2022-05-04 14:10:00|17649.3|17589.3|17606.3|17582.3|17649.3|17594.3|17606.3|17571.7|3
1651673700000|2022-05-04 14:15:00|17634.3|17574.3|17624.4|17564.4|17634.3|17592.4|17604.7|17544.7|11
1651674000000|2022-05-04 14:20:00|17624.3|17564.3|17634.3|17574.3|17636.6|17584.2|17577.1|17553.1|11
1651674300000|2022-05-04 14:25:00|17636.7|17576.7|17669.1|17609.1|17669.3|17609.3|17609.5|17571.7|14
1651674600000|2022-05-04 14:30:00|17669.2|17609.2|17706.2|17646.2|17728.7|17668.7|17669.2|17609.2|5
1651674900000|2022-05-04 14:35:00|17708.6|17648.6|17678.4|17618.4|17713.6|17653.6|17678.4|17618.4|0
1651675200000|2022-05-04 14:40:00|17663.4|17623.4|17739.9|17679.9|17742.3|17685.3|17660.4|17623.4|4
1651675500000|2022-05-04 14:45:00|17739.8|17679.8|17742.2|17682.2|17744.8|17705.2|17709.4|17674.7|9
1651675800000|2022-05-04 14:50:00|17744.3|17704.3|17799.5|17739.5|17799.5|17744.7|17739.1|17704.3|11
1651676100000|2022-05-04 14:55:00|17799.6|17739.6|17791.9|17751.9|17799.6|17765.1|17788.9|17739.4|1
1651676400000|2022-05-04 15:00:00|17771.7|17747.7|17804.3|17744.3|17838.9|17793.9|17756.6|17704.9|5
1651676700000|2022-05-04 15:05:00|17804.1|17744.1|17774.5|17714.5|17804.4|17747.3|17757.5|17697.5|3
1651677000000|2022-05-04 15:10:00|17775|17715|17774.9|17714.9|17775|17715|17757.6|17697.6|1
1651677300000|2022-05-04 15:15:00|17767.3|17727.3|17781.9|17721.9|17833.8|17773.8|17766.7|17711.7|8
1651677600000|2022-05-04 15:20:00|17769.3|17709.3|17766.9|17706.9|17786.8|17726.8|17766.8|17706.8|1
1651677900000|2022-05-04 15:25:00|17757.4|17697.4|17779.2|17719.2|17799.5|17739.5|17742.4|17682.4|2
1651678200000|2022-05-04 15:30:00|17776.7|17716.7|17722.3|17662.3|17794.2|17734.2|17722.3|17662.3|3
1651678500000|2022-05-04 15:35:00|17712.3|17652.3|17744.8|17684.8|17769.7|17709.7|17692.3|17652.3|2
1651678800000|2022-05-04 15:40:00|17744.7|17684.7|17744.6|17684.6|17749.6|17689.6|17742.2|17682.2|0
1651679100000|2022-05-04 15:45:00|17757.1|17697.1|17747|17687|17764.6|17704.6|17705.3|17645.3|0
1651679700000|2022-05-04 15:55:00|17749.5|17689.5|17725.2|17665.2|17764.6|17704.6|17697.2|17665.2|2
1651680000000|2022-05-04 16:00:00|17717.7|17677.7|17742.4|17682.4|17762.1|17702.1|17717.7|17677.7|1
1651680300000|2022-05-04 16:05:00|17742.3|17682.3|17662.7|17622.7|17742.3|17682.3|17662.7|17615.1|2
1651680600000|2022-05-04 16:10:00|17662.8|17622.8|17710.1|17650.1|17710.2|17650.2|17662.7|17622.7|2
1651680900000|2022-05-04 16:15:00|17695.2|17635.2|17710.1|17650.1|17710.1|17662.6|17695.2|17635.2|2
1651681200000|2022-05-04 16:20:00|17705.1|17665.1|17697.6|17657.6|17710.1|17665.1|17697.6|17650.1|2
1651681800000|2022-05-04 16:30:00|17695.1|17655.1|17623.1|17583.1|17695.1|17655.1|17623.1|17575.8|5
1651682100000|2022-05-04 16:35:00|17620.6|17580.6|17620.6|17580.6|17623|17583|17620.6|17580.6|1
1651682400000|2022-05-04 16:40:00|17620.7|17580.7|17593.5|17553.5|17640.6|17588.6|17580.5|17546|14
1651682700000|2022-05-04 16:45:00|17642.4|17582.4|17605.7|17565.7|17642.4|17586.4|17578|17546|10
1651683000000|2022-05-04 16:50:00|17637.3|17597.3|17637.8|17597.8|17637.8|17597.8|17637.3|17597.3|2
1651683300000|2022-05-04 16:55:00|17635.7|17575.7|17640.7|17580.7|17640.7|17580.7|17633.2|17573.2|0
1651683600000|2022-05-04 17:00:00|17640.6|17580.6|17616|17556|17645.5|17600.4|17610.1|17556|1
1651683900000|2022-05-04 17:05:00|17628.5|17568.5|17591|17551|17628.5|17568.5|17591|17546|3
1651684200000|2022-05-04 17:10:00|17596.2|17536.2|17596.1|17536.1|17596.2|17546.8|17563.2|17535.7|2
1651684500000|2022-05-04 17:15:00|17570.9|17546.9|17611.4|17551.4|17611.4|17551.4|17570.6|17543.9|3
1651684800000|2022-05-04 17:20:00|17628.7|17568.7|17638.3|17578.3|17638.3|17578.3|17628.7|17568.7|0
1651685100000|2022-05-04 17:25:00|17638|17578|17586|17526|17638|17578|17538.7|17480|78
1651685400000|2022-05-04 17:30:00|17581.2|17521.2|17615.1|17555.1|17634.9|17582.1|17580.9|17521.2|4
1651685700000|2022-05-04 17:35:00|17617.6|17557.6|17604.3|17564.3|17617.6|17564.3|17599.5|17544.6|3
1651686000000|2022-05-04 17:40:00|17624|17564|17628.1|17588.1|17648.1|17604.1|17622.6|17564|13
1651686300000|2022-05-04 17:45:00|17617.7|17593.7|17598.3|17558.3|17623.5|17593.7|17595.5|17558.3|5
1651686600000|2022-05-04 17:50:00|17600.8|17560.8|17582.8|17558.8|17620.9|17560.9|17582.8|17555.6|6
1651686900000|2022-05-04 17:55:00|17581.9|17557.9|17570.8|17510.8|17585.4|17557.9|17561|17501|13
1651752000000|2022-05-05 12:00:00|17554.4|17494.4|17687.6|17663.6|17690.5|17663.6|17485.1|17450.6|27
1651752300000|2022-05-05 12:05:00|17727.6|17667.6|17695|17635|17735|17695|17695|17635|4
1651752900000|2022-05-05 12:15:00|17672.8|17612.8|17620.3|17560.3|17672.8|17612.8|17620.3|17560.3|1
1651753200000|2022-05-05 12:20:00|17603.5|17543.5|17637.8|17577.8|17637.8|17577.8|17602.8|17542.8|2
1651753800000|2022-05-05 12:30:00|17637.7|17577.7|17705|17645|17707.4|17647.4|17637.7|17577.7|1
1651754100000|2022-05-05 12:35:00|17709.8|17649.8|17727.5|17667.5|17727.5|17667.5|17709.8|17649.8|0
1651754400000|2022-05-05 12:40:00|17725.1|17665.1|17709.9|17649.9|17727.5|17667.5|17709.9|17649.9|7
1651754700000|2022-05-05 12:45:00|17727.5|17667.5|17729.9|17669.9|17730|17670|17727.5|17667.5|1
1651755000000|2022-05-05 12:50:00|||||||||1
1651755300000|2022-05-05 12:55:00|17730|17670|17730|17670|17730|17670|17730|17670|9
1651755900000|2022-05-05 13:05:00|17729.9|17669.9|17729.9|17669.9|17729.9|17669.9|17729.9|17669.9|0
1651756200000|2022-05-05 13:10:00|17729.8|17669.8|17729.1|17669.1|17729.8|17669.8|17729.1|17669.1|1
1651756500000|2022-05-05 13:15:00|17721.5|17681.5|17728.9|17668.9|17729.4|17694.6|17718.6|17668.9|2
1651756800000|2022-05-05 13:20:00|17703.7|17679.7|17695.9|17671.9|17703.7|17679.7|17695.9|17671.9|4
1651757100000|2022-05-05 13:25:00|17696.9|17636.9|17676.4|17616.4|17696.9|17636.9|17676.4|17616.4|6
1651757400000|2022-05-05 13:30:00|17674|17614|17654|17594|17674|17614|17654|17594|1
1651757700000|2022-05-05 13:35:00|17649.2|17589.2|17559.9|17499.9|17649.2|17589.2|17557.4|17497.4|2
1651758000000|2022-05-05 13:40:00|17574.4|17514.4|17574.7|17514.7|17574.7|17514.7|17572.2|17512.2|9
1651758300000|2022-05-05 13:45:00|17579.6|17519.6|17567.4|17507.4|17589.7|17529.7|17567.3|17507.3|4
1651758600000|2022-05-05 13:50:00|17567.5|17507.5|17562.5|17502.5|17579.6|17519.6|17562.5|17502.5|1
1651758900000|2022-05-05 13:55:00|17543.3|17483.3|17542.4|17482.4|17547.4|17487.4|17542.3|17482.3|6
1651759200000|2022-05-05 14:00:00|17530.5|17470.5|17441|17381|17530.5|17470.5|17390.5|17366.5|49
1651759500000|2022-05-05 14:05:00|17441.1|17381.1|17441|17381|17441.1|17381.1|17441|17381|0
1651759800000|2022-05-05 14:10:00|17440.9|17380.9|17438|17378|17450.5|17390.5|17438|17378|3
1651760100000|2022-05-05 14:15:00|17438.1|17378.1|17391.2|17351.2|17438.1|17378.1|17385.6|17351.2|8
1651760400000|2022-05-05 14:20:00|17391.3|17351.3|17395.4|17371.4|17431.1|17371.6|17391.3|17351.3|9
1651760700000|2022-05-05 14:25:00|17396.2|17356.2|17396.1|17356.1|17396.2|17356.2|17396.1|17356.1|2
1651761000000|2022-05-05 14:30:00|17396|17356|17391.3|17351.3|17396.1|17361.7|17380.8|17351.2|4
1651761300000|2022-05-05 14:35:00|17440.6|17380.6|17499.4|17439.4|17506.9|17446.9|17440.6|17380.6|7
1651761600000|2022-05-05 14:40:00|17497|17437|17514.4|17454.4|17514.6|17469.4|17497|17437|10
1651761900000|2022-05-05 14:45:00|17504.4|17444.4|17526.5|17486.5|17526.5|17486.5|17503.9|17444.4|4
1651762200000|2022-05-05 14:50:00|17526.6|17486.6|17529|17489|17529|17502.1|17481.7|17442.4|17
1651762500000|2022-05-05 14:55:00|17538.3|17514.3|17538.9|17514.9|17554.1|17519.1|17538.2|17513.5|6
1651762800000|2022-05-05 15:00:00|17538.8|17514.8|17477.6|17417.6|17538.8|17514.8|17473.2|17413.2|12
1651763100000|2022-05-05 15:05:00|17472.8|17412.8|17455.5|17395.5|17472.8|17412.8|17455.4|17395.4|8
1651763400000|2022-05-05 15:10:00|17462.6|17402.6|17462.6|17402.6|17462.6|17402.6|17462.6|17402.6|0
1651763700000|2022-05-05 15:15:00|17460|17400|17452.6|17392.6|17460|17400|17452.6|17392.6|5
1651764000000|2022-05-05 15:20:00|17452.5|17392.5|17452.5|17392.5|17452.5|17392.5|17452.5|17392.5|1
1651764300000|2022-05-05 15:25:00|17445.3|17385.3|17445.3|17385.3|17445.3|17385.3|17445.3|17385.3|1
1651764600000|2022-05-05 15:30:00|17457.2|17397.2|17457.2|17397.2|17457.2|17397.2|17457.2|17397.2|4
1651764900000|2022-05-05 15:35:00|17457.3|17397.3|17457.3|17397.3|17457.3|17397.3|17457.3|17397.3|0
1651765200000|2022-05-05 15:40:00|17459.7|17399.7|17452.5|17392.5|17459.7|17399.7|17445.3|17385.3|3
1651765500000|2022-05-05 15:45:00|17457.3|17397.3|17418.2|17358.2|17457.3|17397.3|17370.5|17346|14
1651765800000|2022-05-05 15:50:00|17423|17363|17418.1|17358.1|17423|17363|17418.1|17358.1|2
1651766400000|2022-05-05 16:00:00|17420.5|17360.5|17413.2|17353.2|17420.7|17360.7|17410.7|17350.7|0
1651766700000|2022-05-05 16:05:00|17410.8|17350.8|17408.1|17348.1|17413.2|17353.2|17408.1|17348.1|0
1651767000000|2022-05-05 16:10:00|17405.9|17345.9|17350.7|17290.7|17408.2|17348.2|17345.7|17285.7|28
1651767300000|2022-05-05 16:15:00|17353.2|17293.2|17180.2|17120.2|17353.2|17293.2|17113.2|17053.2|55
1651767600000|2022-05-05 16:20:00|17192.7|17132.7|17140|17080|17192.7|17132.7|17140|17080|2
1651767900000|2022-05-05 16:25:00|17114.5|17090.5|17164.9|17124.9|17164.9|17130.5|17109.5|17060|23
1651768200000|2022-05-05 16:30:00|17165|17125|17144.9|17084.9|17180|17127.5|17144.9|17084.9|7
1651768500000|2022-05-05 16:35:00|17140.1|17080.1|17157.6|17097.6|17157.6|17097.6|17127.6|17067.6|15
1651768800000|2022-05-05 16:40:00|17155.1|17095.1|17157.4|17097.4|17160.1|17100.1|17147.6|17087.6|2
1651769100000|2022-05-05 16:45:00|17155|17095|17161.9|17101.9|17164.5|17104.5|17155|17095|0
1651769400000|2022-05-05 16:50:00|17159.5|17099.5|17161.7|17101.7|17161.9|17101.9|17156.8|17096.8|0
1651769700000|2022-05-05 16:55:00|17161.8|17101.8|17174.3|17114.3|17174.3|17121.8|17128.8|17094.3|4
1651770000000|2022-05-05 17:00:00|17216.8|17156.8|17281.5|17221.5|17288.7|17228.7|17216.8|17156.8|13
1651770300000|2022-05-05 17:05:00|17281.4|17221.4|17281.4|17221.4|17281.4|17221.4|17281.4|17221.4|0
1651770600000|2022-05-05 17:10:00|17286.3|17226.3|17305.5|17245.5|17307.9|17247.9|17286.3|17226.3|8
1651770900000|2022-05-05 17:15:00|17307.8|17247.8|17303.1|17243.1|17315.4|17255.4|17303.1|17243.1|0
1651771200000|2022-05-05 17:20:00|17305.5|17245.5|17381.3|17321.3|17381.3|17321.3|17305.5|17245.5|6
1651771500000|2022-05-05 17:25:00|17381.5|17321.5|17360.7|17300.7|17388.7|17359.7|17289.3|17229.3|33
1651771800000|2022-05-05 17:30:00|17356.2|17296.2|17345.5|17285.5|17356.2|17303.6|17302.9|17272.5|15
1651772100000|2022-05-05 17:35:00|17348|17288|17387.4|17327.4|17387.4|17335.6|17345.5|17288|4
1651772400000|2022-05-05 17:40:00|17389.8|17329.8|17379.6|17319.6|17389.8|17342|17372.3|17312.3|1
1651772700000|2022-05-05 17:45:00|17384.5|17324.5|17377.4|17317.4|17384.6|17324.6|17377.4|17317.4|0
1651773000000|2022-05-05 17:50:00|17379.8|17319.8|17359.8|17299.8|17379.8|17319.8|17359.7|17299.7|0
1651773300000|2022-05-05 17:55:00|17340.7|17280.7|17357.3|17297.3|17364.8|17304.8|17340.7|17280.7|5
1651838400000|2022-05-06 12:00:00|17367|17307|17424.6|17364.6|17426.9|17366.9|17353.9|17301.9|3
1651838700000|2022-05-06 12:05:00|17427|17367|17427|17367|17427|17367|17427|17367|0
1651839000000|2022-05-06 12:10:00|17699|17639|17647|17587|17706.7|17646.7|17633.9|17573.9|16
1651839300000|2022-05-06 12:15:00|17644.6|17584.6|17621.8|17561.8|17644.6|17584.6|17621.8|17561.8|0
1651839600000|2022-05-06 12:20:00|17633.6|17573.6|17654.8|17594.8|17654.8|17594.8|17633.6|17573.6|5
1651839900000|2022-05-06 12:25:00|17673.6|17613.6|17704.6|17644.6|17705.4|17645.4|17673.6|17613.6|2
1651840200000|2022-05-06 12:30:00|17697.5|17637.5|17700|17640|17700|17640|17697.5|17637.5|0
1651840500000|2022-05-06 12:35:00|17692.9|17632.9|17826.6|17766.6|17865.6|17805.6|17692.9|17632.9|27
1651840800000|2022-05-06 12:40:00|17849.3|17789.3|17860.7|17800.7|17945.5|17898|17838.8|17778.8|20
1651841100000|2022-05-06 12:45:00|17835.9|17775.9|17715.3|17655.3|17838.4|17778.4|17715.3|17655.3|14
1651841400000|2022-05-06 12:50:00|17715.6|17655.6|17724.3|17664.3|17724.3|17664.3|17680.2|17620.2|6
1651841700000|2022-05-06 12:55:00|17752.6|17692.6|17651|17591|17754.3|17694.3|17651|17591|6
1651842000000|2022-05-06 13:00:00|17646.3|17586.3|17641.6|17581.6|17646.3|17586.3|17636.6|17576.6|1
1651842300000|2022-05-06 13:05:00|17641.5|17581.5|17657.7|17597.7|17657.7|17597.7|17636.5|17576.5|0
1651842600000|2022-05-06 13:10:00|17707.7|17647.7|17687.4|17627.4|17707.7|17647.7|17672.7|17612.7|2
1651842900000|2022-05-06 13:15:00|17689.8|17629.8|17674.9|17614.9|17689.8|17629.8|17674.9|17614.9|0
1651843200000|2022-05-06 13:20:00|17686.6|17626.6|17686.4|17626.4|17689.7|17629.7|17652.4|17592.4|2
1651843800000|2022-05-06 13:30:00|17683.9|17623.9|17675.8|17615.8|17698.3|17638.3|17675.8|17615.8|1
1651844100000|2022-05-06 13:35:00|17673.3|17613.3|17675.8|17615.8|17675.8|17615.8|17673.3|17613.3|3
1651844400000|2022-05-06 13:40:00|17675.7|17615.7|17675.7|17615.7|17675.7|17615.7|17675.7|17615.7|0
1651844700000|2022-05-06 13:45:00|17647.5|17587.5|17647.5|17587.5|17647.5|17587.5|17647.5|17587.5|1
1651845000000|2022-05-06 13:50:00|17646.6|17586.6|17593.2|17533.2|17659.1|17599.1|17593.2|17533.2|4
1651845300000|2022-05-06 13:55:00|17586.1|17526.1|17583.1|17523.1|17586.1|17526.1|17560.7|17500.7|2
1651845600000|2022-05-06 14:00:00|17580.8|17520.8|17590.6|17530.6|17595.5|17535.5|17580.6|17520.6|5
1651846200000|2022-05-06 14:10:00|17580.6|17520.6|17598|17538|17598|17538|17580.6|17520.6|5
1651846800000|2022-05-06 14:20:00|17607.4|17547.4|17595.5|17535.5|17613|17553|17595.5|17535.5|1
1651847100000|2022-05-06 14:25:00|17596.5|17536.5|17600.5|17540.5|17600.5|17540.5|17595.5|17535.5|1
1651847400000|2022-05-06 14:30:00|17600.4|17540.4|17605.6|17545.6|17610.4|17550.4|17600.4|17540.4|0
1651847700000|2022-05-06 14:35:00|17612.6|17552.6|17612.9|17552.9|17615.4|17555.4|17610.4|17550.4|2
1651848000000|2022-05-06 14:40:00|17615.4|17555.4|17665.4|17605.4|17667.9|17607.9|17605.4|17545.4|8
1651848300000|2022-05-06 14:45:00|17666.1|17606.1|17722.8|17662.8|17727.9|17685.3|17633.7|17573.7|16
1651848600000|2022-05-06 14:50:00|17721.5|17661.5|17668.5|17608.5|17726.4|17666.4|17653.5|17593.5|4
1651848900000|2022-05-06 14:55:00|17673.2|17613.2|17666|17606|17673.5|17613.5|17666|17606|0
1651849200000|2022-05-06 15:00:00|17643.3|17583.3|17716|17656|17716|17656|17643.3|17583.3|2
1651849500000|2022-05-06 15:05:00|17718.3|17658.3|17722|17662|17724.5|17664.5|17718.3|17658.3|5
1651849800000|2022-05-06 15:10:00|17707|17667|17674.4|17614.4|17722|17671.8|17671.9|17611.9|4
1651850100000|2022-05-06 15:15:00|17676.8|17616.8|17677.1|17617.1|17679.4|17619.4|17671.8|17611.8|0
1651850400000|2022-05-06 15:20:00|17669.6|17609.6|17669.8|17609.8|17672|17612|17662.6|17602.6|2
1651850700000|2022-05-06 15:25:00|17672.2|17612.2|17760.1|17700.1|17760.1|17700.1|17672.2|17612.2|5
1651851000000|2022-05-06 15:30:00|17755.4|17695.4|17686|17626|17755.4|17695.4|17681|17621|5
1651851300000|2022-05-06 15:35:00|17656|17596|17623.6|17563.6|17676.7|17616.7|17623.6|17563.6|1
1651851600000|2022-05-06 15:40:00|17623.3|17563.3|17553.4|17493.4|17623.3|17563.3|17553.4|17493.4|0
1651851900000|2022-05-06 15:45:00|17552.8|17492.8|17596.1|17536.1|17643.6|17600|17552.8|17492.8|2
1651852200000|2022-05-06 15:50:00|17593.8|17533.8|17599|17539|17601.4|17541.4|17591.4|17531.4|0
1651852500000|2022-05-06 15:55:00|17601.5|17541.5|17592.1|17532.1|17601.9|17541.9|17592.1|17532.1|1
1651852800000|2022-05-06 16:00:00|17587.4|17527.4|17599.1|17539.1|17604.2|17544.2|17587.4|17527.4|0
1651853100000|2022-05-06 16:05:00|17597.2|17537.2|17571.6|17511.6|17597.2|17537.2|17549.8|17489.8|2
1651853400000|2022-05-06 16:10:00|17571.5|17511.5|17571.5|17511.5|17571.5|17511.5|17571.5|17511.5|0
1651853700000|2022-05-06 16:15:00|17614.2|17554.2|17611.8|17551.8|17614.2|17554.2|17609.4|17549.4|0
1651854000000|2022-05-06 16:20:00|17606.6|17546.6|17592.5|17532.5|17606.6|17546.6|17592.5|17532.5|0
1651854300000|2022-05-06 16:25:00|17594.8|17534.8|17570.3|17530.3|17595|17535|17566|17506|0
1651854600000|2022-05-06 16:30:00|17568.9|17528.9|17759.3|17735.3|17762.4|17735.3|17568.9|17528.9|10
1651854900000|2022-05-06 16:35:00|17759.1|17735.1|17816.8|17756.8|17836|17776|17689.8|17629.8|10
1651855200000|2022-05-06 16:40:00|17746.8|17686.8|17836.2|17796.2|17859.8|17835.8|17716.8|17656.8|9
1651855500000|2022-05-06 16:45:00|17837.6|17813.6|17853|17813|17865.3|17840.8|17830.5|17770.5|4
1651855800000|2022-05-06 16:50:00|17856.8|17832.8|17864.5|17840.5|17870.1|17843.1|17853|17805.4|10
1651856100000|2022-05-06 16:55:00|17908.4|17848.4|17906.3|17846.3|17911.3|17883.3|17891.6|17846.3|19
1651856400000|2022-05-06 17:00:00|17853.6|17793.6|17852.8|17812.8|17891.3|17831.3|17763.3|17703.3|6
1651856700000|2022-05-06 17:05:00|17850|17810|17911.2|17851.2|17911.2|17851.2|17817.8|17757.8|7
1651857000000|2022-05-06 17:10:00|17905|17881|17891.1|17867.1|17905.7|17881.7|17844.2|17784.2|4
1651857300000|2022-05-06 17:15:00|17899|17839|17859.7|17799.7|17899|17869.6|17846.8|17786.8|14
1651857600000|2022-05-06 17:20:00|17864.7|17804.7|17864.5|17804.5|17886.7|17847.7|17761|17701|16
1651857900000|2022-05-06 17:25:00|17892.7|17832.7|17460.1|17436.1|17899|17869.5|17440.4|17415.9|126
1651858200000|2022-05-06 17:30:00|17459.7|17435.7|17534.2|17474.2|17657.6|17597.6|17459.7|17435.7|43
1651858500000|2022-05-06 17:35:00|17509.2|17449.2|17484.1|17424.1|17514.3|17460.2|17483|17424.1|6
1651858800000|2022-05-06 17:40:00|17486.9|17426.9|17486.2|17426.2|17486.9|17426.9|17486.2|17426.2|0
1651859100000|2022-05-06 17:45:00|17481.2|17421.2|17492.9|17452.9|17495.3|17455.3|17481.2|17421.2|2
1651859400000|2022-05-06 17:50:00|17495.5|17455.5|17508.1|17448.1|17530.6|17470.6|17462.8|17420.3|4
1651859700000|2022-05-06 17:55:00|17507.9|17447.9|17514.5|17454.5|17538.4|17478.4|17484.5|17424.5|9
1652097600000|2022-05-09 12:00:00|17551.9|17527.9|17353|17293|17565.4|17527.9|17309|17249|31
1652097900000|2022-05-09 12:05:00|17354.3|17294.3|17297.9|17237.9|17393.1|17333.1|17297.9|17237.9|6
1652098200000|2022-05-09 12:10:00|17290.4|17230.4|17400.7|17340.7|17400.7|17340.7|17257.5|17197.5|8
1652098500000|2022-05-09 12:15:00|17401|17341|17300.8|17240.8|17463.2|17403.2|17298.3|17238.3|12
1652098800000|2022-05-09 12:20:00|17303.3|17243.3|17477.6|17417.6|17477.6|17417.6|17303.3|17243.3|4
1652099100000|2022-05-09 12:25:00|17480.1|17420.1|17470.6|17410.6|17480.1|17420.1|17470.6|17410.6|1
1652099400000|2022-05-09 12:30:00|17511.9|17451.9|17524.4|17464.4|17528.9|17468.9|17480.6|17420.6|7
1652099700000|2022-05-09 12:35:00|17528.9|17468.9|17509.6|17449.6|17528.9|17468.9|17487.3|17427.3|2
1652100000000|2022-05-09 12:40:00|17514.1|17454.1|17499|17439|17531.6|17471.6|17496.7|17436.7|1
1652100300000|2022-05-09 12:45:00|17498.9|17438.9|17498.9|17438.9|17498.9|17438.9|17498.9|17438.9|0
1652100600000|2022-05-09 12:50:00|17499.2|17439.2|17492.5|17432.5|17499.2|17439.2|17492.5|17432.5|0
1652100900000|2022-05-09 12:55:00|17492.7|17432.7|17482.7|17422.7|17492.7|17432.7|17473|17413|2
1652101200000|2022-05-09 13:00:00|17487.4|17427.4|17489.4|17465.4|17499.9|17465.4|17482.7|17422.7|3
1652101800000|2022-05-09 13:10:00|17516.3|17456.3|17525.2|17465.2|17525.2|17465.2|17516.3|17456.3|1
1652102100000|2022-05-09 13:15:00|17527.5|17467.5|17362.7|17302.7|17530|17470|17362.7|17302.7|7
1652102400000|2022-05-09 13:20:00|17364.9|17304.9|17362.7|17302.7|17364.9|17304.9|17362.7|17302.7|1
1652102700000|2022-05-09 13:25:00|17352.7|17292.7|17352.6|17292.6|17354.9|17294.9|17348.2|17288.2|2
1652103000000|2022-05-09 13:30:00|17350.4|17290.4|17360.1|17300.1|17360.1|17300.1|17313.6|17253.6|2
1652103300000|2022-05-09 13:35:00|17362.6|17302.6|17378.1|17318.1|17378.1|17318.1|17358.1|17298.1|2
1652103600000|2022-05-09 13:40:00|17358.1|17298.1|17349.3|17289.3|17378.1|17330.6|17349.3|17289.3|13
1652103900000|2022-05-09 13:45:00|17351.6|17291.6|17352.5|17292.5|17369.7|17309.7|17351.6|17291.6|46
1652104200000|2022-05-09 13:50:00|17357.1|17297.1|17287.7|17227.7|17357.1|17297.1|17246.9|17206.9|10
1652104500000|2022-05-09 13:55:00|17285.5|17225.5|17286.4|17226.4|17287.7|17227.7|17283.3|17223.3|1
1652104800000|2022-05-09 14:00:00|17310.9|17250.9|17379.7|17319.7|17379.7|17319.7|17295.3|17235.3|7
1652105100000|2022-05-09 14:05:00|17377.4|17317.4|17439.1|17379.1|17439.1|17379.1|17377.4|17317.4|2
1652105400000|2022-05-09 14:10:00|17439.4|17379.4|17435.7|17375.7|17439.6|17379.6|17435.4|17375.4|1
1652105700000|2022-05-09 14:15:00|17437.9|17377.9|17441.2|17381.2|17441.2|17381.2|17437.9|17377.9|1
1652106000000|2022-05-09 14:20:00|17443.4|17383.4|17442|17382|17445.9|17385.9|17438.7|17378.7|3
1652106300000|2022-05-09 14:25:00|17442.2|17382.2|17453.5|17393.5|17456|17396|17418.8|17358.8|7
1652106600000|2022-05-09 14:30:00|17436.8|17396.8|17434.5|17394.5|17436.8|17396.8|17434.5|17394.5|0
1652106900000|2022-05-09 14:35:00|17455.9|17395.9|17467.3|17407.3|17482.9|17447.6|17455.9|17395.9|7
1652107200000|2022-05-09 14:40:00|17469.5|17409.5|17480.9|17420.9|17482.6|17437.3|17460.6|17400.6|2
1652107500000|2022-05-09 14:45:00|17478.7|17418.7|17462.2|17402.2|17481.1|17421.1|17461.9|17401.9|7
1652107800000|2022-05-09 14:50:00|17407.9|17347.9|17364.6|17304.6|17407.9|17349.3|17364.3|17304.3|14
1652108100000|2022-05-09 14:55:00|17364.3|17304.3|17350.1|17290.1|17364.3|17304.3|17350.1|17290.1|1
1652108400000|2022-05-09 15:00:00|17350.4|17290.4|17286.2|17226.2|17350.6|17290.6|17281.2|17221.2|2
1652108700000|2022-05-09 15:05:00|17281.7|17221.7|17261.1|17201.1|17284.2|17224.2|17258.6|17198.6|6
1652109000000|2022-05-09 15:10:00|17252.2|17192.2|17253.6|17193.6|17261.1|17201.1|17251.1|17191.1|0
1652109300000|2022-05-09 15:15:00|17253.3|17193.3|17235.8|17175.8|17253.3|17193.3|17228.9|17168.9|6
1652109600000|2022-05-09 15:20:00|17235.3|17175.3|17139.4|17099.4|17235.3|17175.3|17139.4|17099.4|16
1652109900000|2022-05-09 15:25:00|17169.1|17109.1|17223|17163|17223|17163|17169.1|17109.1|5
1652110200000|2022-05-09 15:30:00|17245.3|17185.3|17168.8|17108.8|17245.3|17185.3|17166.6|17106.6|19
1652110500000|2022-05-09 15:35:00|17166.3|17106.3|17168.8|17108.8|17168.8|17108.8|17166.3|17106.3|1
1652110800000|2022-05-09 15:40:00|17200|17140|17148.5|17088.5|17200|17140|17141|17081|8
1652111100000|2022-05-09 15:45:00|17163.8|17139.8|17164|17104|17164|17139.8|17153.7|17093.7|6
1652111400000|2022-05-09 15:50:00|17166.5|17106.5|17230.2|17170.2|17239.1|17179.1|17166.5|17106.5|9
1652111700000|2022-05-09 15:55:00|17229.7|17169.7|17241.3|17181.3|17241.3|17181.3|17227.9|17167.9|3
1652112000000|2022-05-09 16:00:00|17208.8|17184.8|17237.9|17197.9|17241.2|17197.9|17208.8|17181.2|2
1652112300000|2022-05-09 16:05:00|17259.1|17199.1|17255.7|17195.7|17259.1|17199.1|17254.6|17194.6|1
1652112600000|2022-05-09 16:10:00|17247.9|17207.9|17294.9|17234.9|17297.1|17237.1|17247.9|17205.1|4
1652112900000|2022-05-09 16:15:00|17299.3|17239.3|17261.5|17201.5|17300.1|17240.1|17259.5|17199.5|3
1652113200000|2022-05-09 16:20:00|17249.5|17189.5|17238.4|17178.4|17254.5|17194.5|17237.8|17177.8|1
1652113500000|2022-05-09 16:25:00|17235.6|17175.6|17235.8|17175.8|17249.7|17189.7|17233.3|17173.3|1
1652113800000|2022-05-09 16:30:00|17236|17176|17243.8|17183.8|17245|17185|17233.5|17173.5|1
1652114100000|2022-05-09 16:35:00|17241.6|17181.6|17243.5|17183.5|17253.3|17193.3|17239.1|17179.1|1
1652114400000|2022-05-09 16:40:00|17248|17188|17248.5|17188.5|17248.5|17188.5|17246|17186|2
1652114700000|2022-05-09 16:45:00|17245.5|17185.5|17246.3|17186.3|17246.3|17186.3|17243.3|17183.3|3
1652115000000|2022-05-09 16:50:00|17236.3|17176.3|17246.8|17186.8|17246.8|17186.8|17218.8|17173.8|1
1652115300000|2022-05-09 16:55:00|17244.6|17184.6|17246.8|17186.8|17246.8|17186.8|17244.3|17184.3|0
1652115600000|2022-05-09 17:00:00|17247.1|17187.1|17252.3|17192.3|17261.8|17201.8|17247.1|17187.1|2
1652115900000|2022-05-09 17:05:00|17257.3|17197.3|17257.3|17197.3|17260.1|17200.1|17257.3|17197.3|1
1652116200000|2022-05-09 17:10:00|17257.5|17197.5|17239.2|17179.2|17257.5|17197.5|17239.2|17179.2|44
1652116500000|2022-05-09 17:15:00|17236.9|17176.9|17204.1|17144.1|17236.9|17176.9|17204.1|17144.1|3
1652116800000|2022-05-09 17:20:00|17199.7|17139.7|17209.1|17149.1|17219.1|17159.1|17196.6|17136.6|2
1652117100000|2022-05-09 17:25:00|17211.3|17151.3|17158.4|17134.4|17270.6|17229.5|17103.6|17073.6|102
1652117400000|2022-05-09 17:30:00|17181.6|17121.6|17207.7|17147.7|17220|17160|17138.7|17097.2|15
1652117700000|2022-05-09 17:35:00|17207.5|17147.5|17205|17145|17223.6|17175.5|17198.9|17145|1
1652118000000|2022-05-09 17:40:00|17200.5|17140.5|17197.4|17137.4|17228.6|17184.7|17189.7|17129.7|3
1652118300000|2022-05-09 17:45:00|17195.2|17135.2|17167.4|17107.4|17202.1|17145.4|17147.4|17099.9|4
1652118600000|2022-05-09 17:50:00|17139.4|17115.4|17129.4|17105.4|17174.1|17116.5|17129.4|17104.6|7
1652118900000|2022-05-09 17:55:00|17131.8|17107.8|17174.6|17114.6|17177.4|17117.4|17131.8|17107.8|8
1652184000000|2022-05-10 12:00:00|17177.1|17117.1|17272.7|17212.7|17291.5|17231.5|17171.8|17111.8|13
1652184300000|2022-05-10 12:05:00|17272.4|17212.4|17277|17217|17302.3|17258.9|17256.1|17196.1|6
1652184600000|2022-05-10 12:10:00|17285.8|17225.8|17282|17222|17286.4|17226.4|17282|17222|6
1652184900000|2022-05-10 12:15:00|17254.4|17214.4|17208.9|17148.9|17268.9|17214.4|17206.4|17146.4|15
1652185200000|2022-05-10 12:20:00|17209.5|17149.5|17142.6|17082.6|17209.5|17149.5|17130.1|17070.1|16
1652185500000|2022-05-10 12:25:00|17151.7|17091.7|17163.2|17103.2|17186.6|17126.6|17151.7|17091.7|2
1652185800000|2022-05-10 12:30:00|17158.8|17098.8|17159.1|17099.1|17161.6|17101.6|17154.1|17094.1|0
1652186100000|2022-05-10 12:35:00|17165.7|17105.7|17184.1|17124.1|17184.1|17124.1|17165.7|17105.7|3
1652186400000|2022-05-10 12:40:00|17159.5|17135.5|17142.5|17082.5|17161.6|17135.5|17142.5|17082.5|3
1652186700000|2022-05-10 12:45:00|17142.8|17082.8|17144.7|17084.7|17144.7|17084.7|17131.5|17071.5|1
1652187000000|2022-05-10 12:50:00|17144.6|17084.6|17139.6|17079.6|17144.6|17084.6|17131.5|17071.5|4
1652187300000|2022-05-10 12:55:00|17141.8|17081.8|17136.4|17076.4|17141.8|17081.8|17116.8|17056.8|0
1652187600000|2022-05-10 13:00:00|17136.1|17076.1|17145.8|17085.8|17145.8|17085.8|17131.7|17071.7|2
1652187900000|2022-05-10 13:05:00|17148|17088|17141.7|17081.7|17148|17088|17139.2|17079.2|4
1652188200000|2022-05-10 13:10:00|17136.4|17076.4|17126.7|17066.7|17136.4|17076.4|17103.9|17043.9|8
1652188500000|2022-05-10 13:15:00|17128.9|17068.9|17094.5|17034.5|17128.9|17068.9|17054.3|17029.8|21
1652188800000|2022-05-10 13:20:00|17096.7|17036.7|17148.9|17088.9|17148.9|17088.9|17038|17011.7|15
1652189100000|2022-05-10 13:25:00|17149.2|17089.2|17163.8|17103.8|17163.8|17103.8|17149.2|17089.2|1
1652189400000|2022-05-10 13:30:00|17164.1|17104.1|17221.9|17161.9|17221.9|17161.9|17164.1|17104.1|5
1652189700000|2022-05-10 13:35:00|17219.1|17159.1|17201.3|17141.3|17220|17160|17201.3|17141.3|0
1652190000000|2022-05-10 13:40:00|17200|17140|17167.8|17107.8|17200|17140|17167.8|17107.8|5
1652190300000|2022-05-10 13:45:00|17168.1|17108.1|17170.6|17110.6|17170.6|17110.6|17165.6|17105.6|0
1652190600000|2022-05-10 13:50:00|17170.9|17110.9|17156.2|17096.2|17171.2|17111.2|17156.2|17096.2|1
1652190900000|2022-05-10 13:55:00|17153.7|17093.7|17114.4|17054.4|17153.7|17093.7|17114.4|17054.4|3
1652191200000|2022-05-10 14:00:00|17119.3|17059.3|17116.2|17056.2|17121.2|17061.2|17109.3|17049.3|7
1652191500000|2022-05-10 14:05:00|17116.5|17056.5|17159.3|17099.3|17164|17104|17116.5|17056.5|2
1652191800000|2022-05-10 14:10:00|17156.8|17096.8|17187.4|17127.4|17192.4|17132.4|17146.5|17092.1|2
1652192100000|2022-05-10 14:15:00|17189.9|17129.9|17222|17162|17229.2|17169.2|17182.4|17122.4|3
1652192400000|2022-05-10 14:20:00|17224.5|17164.5|17198.5|17138.5|17229.8|17176.9|17198.2|17138.2|2
1652192700000|2022-05-10 14:25:00|17198.2|17138.2|17223.5|17163.5|17227.6|17167.6|17198.2|17138.2|3
1652193000000|2022-05-10 14:30:00|17223.2|17183.2|17245.8|17185.8|17263.6|17230.3|17223.2|17171.7|5
1652193300000|2022-05-10 14:35:00|17245.7|17185.7|17280.1|17220.1|17301.4|17271.5|17245.7|17185.7|5
1652193600000|2022-05-10 14:40:00|17275.7|17215.7|17257.9|17197.9|17275.7|17215.7|17236.3|17176.3|2
1652193900000|2022-05-10 14:45:00|17266.6|17206.6|17303.2|17243.2|17303.2|17243.2|17266.6|17206.6|4
1652194200000|2022-05-10 14:50:00|17298.8|17238.8|17248.7|17188.7|17298.8|17238.8|17248.7|17188.7|5
1652194800000|2022-05-10 15:00:00|17250.9|17190.9|17250.9|17190.9|17250.9|17190.9|17250.9|17190.9|0
1652195100000|2022-05-10 15:05:00|17248.7|17188.7|17208.7|17148.7|17248.7|17188.7|17208.7|17148.7|4
1652195400000|2022-05-10 15:10:00|17202.1|17142.1|17171.5|17111.5|17204|17144|17171.5|17111.5|5
1652195700000|2022-05-10 15:15:00|17148.3|17108.3|17169.2|17109.2|17169.2|17109.2|17118.4|17085.2|4
1652196000000|2022-05-10 15:20:00|17169.5|17109.5|17157.3|17097.3|17169.5|17109.5|17157.3|17097.3|0
1652196300000|2022-05-10 15:25:00|17157.6|17097.6|17157.9|17097.9|17157.9|17097.9|17157.6|17097.6|0
1652196600000|2022-05-10 15:30:00|17158.2|17098.2|17158.2|17098.2|17158.2|17098.2|17158.2|17098.2|0
1652196900000|2022-05-10 15:35:00|17156|17096|17156|17096|17156|17096|17156|17096|1
1652197200000|2022-05-10 15:40:00|17147.3|17087.3|17145.7|17085.7|17147.3|17087.3|17145.7|17085.7|0
1652197500000|2022-05-10 15:45:00|17156.9|17096.9|17167.9|17107.9|17167.9|17121.6|17156.9|17096.9|15
1652197800000|2022-05-10 15:50:00|17165.7|17105.7|17151|17091|17165.7|17120.7|17151|17091|3
1652198100000|2022-05-10 15:55:00|17150.7|17090.7|17160.6|17100.6|17160.6|17100.6|17150.6|17090.6|0
1652198400000|2022-05-10 16:00:00|17163.1|17103.1|17154.2|17130.2|17165.6|17130.2|17154.2|17103.1|0
1652198700000|2022-05-10 16:05:00|17155.1|17131.1|17214.6|17174.6|17246|17222|17155.1|17131.1|17
1652199000000|2022-05-10 16:10:00|17209.1|17185.1|17239.9|17179.9|17242.2|17185.1|17209.1|17162.4|9
1652199300000|2022-05-10 16:15:00|17235.6|17175.6|17234|17174|17235.6|17175.6|17234|17174|0
1652199600000|2022-05-10 16:20:00|17231.8|17171.8|17235.5|17175.5|17235.5|17175.5|17231.8|17171.8|3
1652199900000|2022-05-10 16:25:00|17239.9|17179.9|17234.4|17210.4|17239.9|17210.4|17234.4|17179.9|0
1652200200000|2022-05-10 16:30:00|17234.7|17210.7|17338|17298|17339.2|17299.2|17234.7|17210.7|16
1652200500000|2022-05-10 16:35:00|17340.2|17300.2|17342.6|17302.6|17342.6|17302.6|17340.1|17300.1|2
1652200800000|2022-05-10 16:40:00|17336.8|17312.8|17311|17251|17339.6|17315.6|17311|17251|2
1652201100000|2022-05-10 16:45:00|17319.8|17259.8|17390.7|17330.7|17390.7|17358.7|17315.4|17258.5|9
1652201400000|2022-05-10 16:50:00|17378.5|17338.5|17378.8|17318.8|17390.7|17356.2|17377.2|17317.2|1
1652201700000|2022-05-10 16:55:00|17376.9|17316.9|17375|17315|17376.9|17316.9|17375|17315|0
1652202000000|2022-05-10 17:00:00|17367.2|17327.2|17302.2|17242.2|17397.2|17360.2|17301.2|17241.2|17
1652202300000|2022-05-10 17:05:00|17301.5|17241.5|17250|17190|17301.5|17247.2|17239.6|17180.9|2
1652202600000|2022-05-10 17:10:00|17249.9|17189.9|17229.3|17169.3|17249.9|17189.9|17219.3|17159.3|2
1652202900000|2022-05-10 17:15:00|17235.9|17175.9|17262.4|17202.4|17262.4|17202.4|17235.9|17175.9|0
1652203200000|2022-05-10 17:20:00|17289.9|17229.9|17345.5|17285.5|17345.5|17285.5|17282.1|17222.1|3
1652203500000|2022-05-10 17:25:00|17337.7|17297.7|17262.7|17202.7|17337.7|17297.7|17192.8|17158.3|25
1652203800000|2022-05-10 17:30:00|17272.7|17212.7|17272.3|17212.3|17272.7|17212.7|17272.3|17212.3|1
1652204100000|2022-05-10 17:35:00|17270.1|17210.1|17289.8|17229.8|17294.5|17234.5|17269.8|17209.8|0
1652204400000|2022-05-10 17:40:00|17292.3|17232.3|17297.3|17237.3|17297.3|17237.3|17292.3|17232.3|0
1652204700000|2022-05-10 17:45:00|17292.3|17232.3|17294.4|17234.4|17305.7|17245.7|17292.3|17232.3|1
1652205000000|2022-05-10 17:50:00|17298.8|17238.8|17284.7|17224.7|17299.4|17239.4|17282.2|17222.2|1
1652205300000|2022-05-10 17:55:00|17302.2|17242.2|17280.3|17220.3|17305.3|17245.3|17280.3|17220.3|4
1652270400000|2022-05-11 12:00:00|17245|17185|17218.5|17158.5|17283|17223|17153|17129|17
1652270700000|2022-05-11 12:05:00|17216.3|17156.3|17179.9|17119.9|17218.5|17158.5|17179.9|17119.9|4
1652271000000|2022-05-11 12:10:00|17199.3|17139.3|17211|17151|17211.3|17151.3|17199.3|17139.3|1
1652271300000|2022-05-11 12:15:00|17210.9|17150.9|17159.7|17099.7|17210.9|17150.9|17132.9|17087.2|19
1652271600000|2022-05-11 12:20:00|17157.6|17097.6|17113.2|17053.2|17157.6|17097.6|17107.2|17053.2|16
1652271900000|2022-05-11 12:25:00|17110.7|17050.7|17123.2|17063.2|17123.2|17063.2|17110.7|17050.7|3
1652272200000|2022-05-11 12:30:00|17128.2|17068.2|16737.1|16677.1|17128.2|17068.2|16726.1|16666.1|188
1652272500000|2022-05-11 12:35:00|16739.2|16679.2|16794.3|16734.3|16827|16767|16722.1|16662.1|24
1652272800000|2022-05-11 12:40:00|16790|16730|16728.8|16668.8|16803.5|16753.5|16719.8|16659.8|42
1652273100000|2022-05-11 12:45:00|16730.5|16670.5|16756.9|16696.9|16851.4|16791.4|16730.5|16670.5|30
1652273400000|2022-05-11 12:50:00|16755.9|16695.9|16723.7|16663.7|16762.4|16702.4|16721.3|16661.3|9
1652273700000|2022-05-11 12:55:00|16733|16673|16742.2|16682.2|16742.2|16682.2|16728.6|16668.6|3
1652274000000|2022-05-11 13:00:00|16746.6|16686.6|16782.6|16722.6|16892.5|16832.5|16746.6|16686.6|32
1652274300000|2022-05-11 13:05:00|16771.9|16711.9|16769.7|16709.7|16771.9|16711.9|16769.7|16709.7|2
1652274600000|2022-05-11 13:10:00|16761.1|16701.1|16769.7|16709.7|16769.7|16709.7|16742.5|16682.5|1
1652274900000|2022-05-11 13:15:00|16774|16714|16793|16733|16795.2|16735.2|16773.6|16713.6|14
1652275200000|2022-05-11 13:20:00|16792|16752|16832.6|16772.6|16887.1|16827.1|16792|16752|17
1652275500000|2022-05-11 13:25:00|16824|16764|16789.4|16729.4|16824|16764|16789.4|16729.4|0
1652275800000|2022-05-11 13:30:00|16801.5|16777.5|16795.7|16735.7|16813.3|16784.2|16771.8|16711.8|2
1652276100000|2022-05-11 13:35:00|16797.9|16737.9|16800|16740|16800.4|16740.4|16797.9|16737.9|0
1652276400000|2022-05-11 13:40:00|16800.4|16740.4|16801.8|16741.8|16802.5|16742.5|16797.8|16737.8|1
1652276700000|2022-05-11 13:45:00|16799.4|16739.4|16823.8|16799.8|16834|16799.8|16788.9|16739.4|5
1652277000000|2022-05-11 13:50:00|16826|16802|16848.8|16824.8|16848.8|16824.8|16826|16802|2
1652277300000|2022-05-11 13:55:00|16851.3|16827.3|16847.5|16823.5|16866.1|16827.3|16847.1|16823.1|8
1652277600000|2022-05-11 14:00:00|16895.2|16835.2|16807.8|16747.8|16903.8|16844.9|16807.8|16747.8|13
1652277900000|2022-05-11 14:05:00|16816.4|16756.4|16813.6|16753.6|16818.6|16758.6|16813.6|16753.6|4
1652278200000|2022-05-11 14:10:00|16820.7|16760.7|16788.5|16728.5|16827.2|16767.2|16783.8|16723.8|6
1652278500000|2022-05-11 14:15:00|16773.4|16713.4|16771.4|16731.4|16792.8|16732.8|16749.8|16689.8|11
1652278800000|2022-05-11 14:20:00|16771.7|16731.7|16810.6|16750.6|16820|16760|16771.4|16731.4|9
1652279100000|2022-05-11 14:25:00|16808.1|16748.1|16810.3|16750.3|16813.1|16753.1|16802.8|16742.8|1
1652279400000|2022-05-11 14:30:00|16810.6|16750.6|16798.8|16738.8|16812.8|16752.8|16769.2|16723.8|14
1652279700000|2022-05-11 14:35:00|16805.2|16745.2|16837.1|16777.1|16837.1|16793.2|16805.2|16745.2|11
1652280000000|2022-05-11 14:40:00|16836.7|16776.7|16827.7|16803.7|16836.7|16803.7|16827.7|16776.7|1
1652280300000|2022-05-11 14:45:00|16832|16808|16832.6|16808.6|16832.7|16808.7|16832|16808|3
1652280600000|2022-05-11 14:50:00|16847.1|16807.1|16847.1|16807.1|16847.1|16807.1|16847.1|16807.1|1
1652280900000|2022-05-11 14:55:00|16848.5|16808.5|16767.8|16743.8|16848.5|16808.5|16767.5|16743.5|7
1652281200000|2022-05-11 15:00:00|16767.5|16743.5|16767.5|16743.5|16768.2|16744.2|16765.3|16741.3|1
1652281500000|2022-05-11 15:05:00|16767.4|16743.4|16767.4|16743.4|16767.4|16743.4|16767.4|16743.4|2
1652281800000|2022-05-11 15:10:00|16813.4|16753.4|16772.4|16748.4|16825.8|16780.7|16769.9|16745.9|18
1652282100000|2022-05-11 15:15:00|16816.2|16756.2|16833.3|16773.3|16833.3|16773.3|16772.4|16748.4|20
1652282700000|2022-05-11 15:25:00|16832.9|16772.9|16830.8|16770.8|16832.9|16772.9|16822.9|16762.9|3
1652283000000|2022-05-11 15:30:00|16832.6|16772.6|16806.4|16746.4|16832.6|16777.5|16786.3|16744.3|36
1652283300000|2022-05-11 15:35:00|16812.9|16752.9|16801.8|16741.8|16819.3|16765.5|16787.7|16733.2|8
1652283600000|2022-05-11 15:40:00|16808.8|16768.8|16814.9|16754.9|16828.1|16768.8|16808.8|16754.9|2
1652283900000|2022-05-11 15:45:00|16812.7|16752.7|16814.9|16754.9|16814.9|16754.9|16812.7|16752.7|1
1652284200000|2022-05-11 15:50:00|16817.4|16757.4|16813.4|16753.4|16817.4|16757.4|16813.1|16753.1|3
1652284500000|2022-05-11 15:55:00|16818.4|16758.4|16828|16768|16828|16768|16818.4|16758.4|1
1652284800000|2022-05-11 16:00:00|16830.5|16770.5|16823.4|16763.4|16868.5|16808.5|16816.9|16756.9|14
1652285100000|2022-05-11 16:05:00|16825.5|16765.5|16805.5|16765.5|16825.5|16765.5|16805.5|16756.9|0
1652285400000|2022-05-11 16:10:00|16805.4|16765.4|16790.8|16730.8|16805.4|16765.4|16790.8|16730.8|21
1652285700000|2022-05-11 16:15:00|16776.5|16736.5|16788.3|16728.3|16788.3|16736.5|16775.8|16728.3|3
1652286000000|2022-05-11 16:20:00|16775.8|16735.8|16796.5|16736.5|16801.8|16741.8|16762.7|16725.8|27
1652286300000|2022-05-11 16:25:00|16798.6|16738.6|16794.6|16734.6|16804.3|16769.8|16793.1|16734|6
1652286600000|2022-05-11 16:30:00|16794.3|16734.3|16789.6|16729.6|16794.3|16734.3|16789.6|16729.6|4
1652286900000|2022-05-11 16:35:00|16790|16730|16789.6|16729.6|16790.3|16758|16775.7|16729.6|10
1652287500000|2022-05-11 16:45:00|16769.6|16709.6|16769.6|16709.6|16772.1|16712.1|16769.6|16709.6|4
1652287800000|2022-05-11 16:50:00|16769.9|16709.9|16766.3|16706.3|16769.9|16709.9|16766.3|16706.3|5
1652288100000|2022-05-11 16:55:00|16755.6|16695.6|16742.4|16682.4|16755.6|16695.6|16740.2|16680.2|4
1652288400000|2022-05-11 17:00:00|16739.9|16679.9|16734.9|16674.9|16739.9|16679.9|16734.9|16674.9|0
1652288700000|2022-05-11 17:05:00|16732.7|16672.7|16699.8|16639.8|16732.7|16672.7|16699.8|16639.8|22
1652289000000|2022-05-11 17:10:00|16685.5|16645.5|16643.4|16583.4|16690.5|16645.5|16643.4|16583.4|15
1652289300000|2022-05-11 17:15:00|16645.5|16585.5|16687.7|16647.7|16695.2|16647.7|16634.7|16585.5|9
1652289600000|2022-05-11 17:20:00|16688|16648|16728|16668|16738.8|16698.8|16688|16648|16
1652289900000|2022-05-11 17:25:00|16730.5|16670.5|16834.4|16774.4|16885.8|16856.7|16723|16663|42
1652290200000|2022-05-11 17:30:00|16833|16773|16818.3|16758.3|16845.8|16785.8|16815.1|16755.1|3
1652290500000|2022-05-11 17:35:00|16815.8|16755.8|16803.3|16743.3|16815.8|16755.8|16803.3|16743.3|0
1652290800000|2022-05-11 17:40:00|16788.3|16728.3|16778.6|16718.6|16788.3|16728.3|16760.8|16700.8|2
1652291100000|2022-05-11 17:45:00|16780.8|16720.8|16795.8|16735.8|16798.3|16738.3|16755.8|16695.8|2
1652291400000|2022-05-11 17:50:00|16798.3|16738.3|16835.7|16775.7|16860.8|16800.8|16798.3|16738.3|11
1652291700000|2022-05-11 17:55:00|16825|16765|16928.7|16868.7|16929.4|16869.4|16823.2|16763.2|31
1652356800000|2022-05-12 12:00:00|16972.9|16912.9|16685.2|16625.2|16972.9|16912.9|16550.4|16495.4|99
1652357100000|2022-05-12 12:05:00|16615.4|16555.4|16584|16524|16615.4|16555.4|16575.1|16515.1|32
1652357400000|2022-05-12 12:10:00|16582.5|16522.5|16513|16473|16582.5|16522.5|16508.1|16470.5|34
1652357700000|2022-05-12 12:15:00|16513.4|16473.4|16503.8|16443.8|16519.7|16473.4|16503.8|16443.8|10
1652358000000|2022-05-12 12:20:00|16503.4|16443.4|16420.5|16360.5|16503.8|16443.8|16419.8|16360.5|58
1652358300000|2022-05-12 12:25:00|16416.2|16356.2|16405.5|16345.5|16416.2|16356.2|16401.2|16341.2|45
1652358600000|2022-05-12 12:30:00|16407.6|16347.6|16343.7|16283.7|16413.1|16353.1|16343.7|16283.7|48
1652358900000|2022-05-12 12:35:00|16337.4|16277.4|16158.8|16134.8|16338.7|16278.7|16158.4|16125.2|145
1652359200000|2022-05-12 12:40:00|16146.1|16122.1|16112.7|16052.7|16249.1|16189.1|16107.9|16047.9|54
1652359500000|2022-05-12 12:45:00|16108.5|16048.5|16121.6|16061.6|16190.6|16130.6|16057.2|16002.9|77
1652359800000|2022-05-12 12:50:00|16194.8|16134.8|16657.7|16597.7|16696|16636|16194.8|16134.8|83
1652360100000|2022-05-12 12:55:00|16646.7|16586.7|16341.5|16191.5|16646.7|16586.7|16341.5|16191.5|48
1652360400000|2022-05-12 13:00:00|16341.9|16191.9|16165.9|16015.9|16350.3|16200.3|16163.8|16013.8|20
1652360700000|2022-05-12 13:05:00|16163.8|16013.8|16307.4|16157.4|16349.6|16199.6|16163.8|16013.8|16
1652361000000|2022-05-12 13:10:00|16307.1|16157.1|16545.6|16395.6|16596.4|16446.4|16307.1|16157.1|24
1652361300000|2022-05-12 13:15:00|16541.4|16391.4|16339.9|16189.9|16541.4|16391.4|16332.8|16182.8|23
1652361600000|2022-05-12 13:20:00|16337.8|16187.8|16345.8|16195.8|16367.9|16217.9|16302.1|16152.1|9
1652361900000|2022-05-12 13:25:00|16343.7|16193.7|16344.1|16194.1|16344.1|16194.1|16343.7|16193.7|0
1652362200000|2022-05-12 13:30:00|16337.7|16187.7|16284.8|16134.8|16337.7|16187.7|16201|16109.4|28
1652362500000|2022-05-12 13:35:00|16285.2|16135.2|16328.2|16178.2|16328.3|16178.3|16285.2|16135.2|4
1652362800000|2022-05-12 13:40:00|16328.6|16178.6|16290|16140|16328.6|16178.6|16290|16140|6
1652363100000|2022-05-12 13:45:00|16287.9|16137.9|16262.5|16112.5|16288.3|16185.8|16193.2|16097.7|13
1652363400000|2022-05-12 13:50:00|16225|16185|16441.3|16291.3|16441.3|16291.3|16225|16171.3|6
1652363700000|2022-05-12 13:55:00|16454.3|16304.3|16434.9|16284.9|16497.8|16347.8|16430.7|16280.7|4
1652364000000|2022-05-12 14:00:00|16437|16287|16384.3|16234.3|16444.9|16294.9|16383.9|16233.9|12
1652364300000|2022-05-12 14:05:00|16379.3|16229.3|16373.6|16223.6|16381.6|16231.6|16349.7|16199.7|13
1652364600000|2022-05-12 14:10:00|16375.7|16225.7|16446.6|16296.6|16458.5|16342.8|16304.3|16196.2|13
1652364900000|2022-05-12 14:15:00|16450.8|16300.8|16505.4|16355.4|16505.4|16355.4|16450.8|16300.8|1
1652365200000|2022-05-12 14:20:00|16513.8|16363.8|16498.2|16348.2|16543.8|16393.8|16428.7|16334.7|25
1652365500000|2022-05-12 14:25:00|16498.6|16348.6|16496.7|16346.7|16499.6|16349.6|16496.5|16346.5|3
1652365800000|2022-05-12 14:30:00|16497.1|16347.1|16477.5|16327.5|16497.1|16347.1|16477.1|16327.1|4
1652366100000|2022-05-12 14:35:00|16475.4|16325.4|16390.8|16240.8|16482.5|16365|16379.5|16238.7|15
1652366400000|2022-05-12 14:40:00|16382.4|16232.4|16285.9|16135.9|16390.8|16240.8|16285.9|16135.9|4
1652366700000|2022-05-12 14:45:00|16281.7|16131.7|16281.7|16131.7|16281.7|16131.7|16281.7|16131.7|1
1652367000000|2022-05-12 14:50:00|16253.5|16103.5|16233.4|16083.4|16253.5|16118.2|16135|16058.4|14
1652367300000|2022-05-12 14:55:00|16168.8|16128.8|16190.1|16150.1|16248|16150.1|16156.7|16081.8|7
1652367600000|2022-05-12 15:00:00|16243|16093|16263.4|16113.4|16298.1|16150.9|16189.3|16091.4|16
1652367900000|2022-05-12 15:05:00|16267.3|16117.3|16365.3|16215.3|16368.8|16218.8|16266.5|16116.5|4
1652368200000|2022-05-12 15:10:00|16363.2|16213.2|16367|16217|16371.2|16221.2|16362.8|16212.8|3
1652368500000|2022-05-12 15:15:00|16348|16198|16320.3|16170.3|16355.3|16233.9|16254.8|16170.3|14
1652368800000|2022-05-12 15:20:00|16322.4|16172.4|16292.8|16142.8|16324.5|16174.5|16292.8|16142.8|1
1652369100000|2022-05-12 15:25:00|16290.3|16140.3|16325.7|16175.7|16325.7|16185.6|16213.9|16121|17
1652369400000|2022-05-12 15:30:00|16333.1|16183.1|16293.5|16143.5|16333.1|16183.1|16293.5|16143.5|2
1652369700000|2022-05-12 15:35:00|16291|16141|16281|16131|16294.3|16144.3|16281|16131|1
1652370000000|2022-05-12 15:40:00|16278.5|16128.5|16280.6|16130.6|16283.5|16133.5|16278.5|16128.5|2
1652370300000|2022-05-12 15:45:00|16223.5|16183.5|16321.5|16171.5|16321.5|16183.5|16223.1|16130.6|7
1652370600000|2022-05-12 15:50:00|16319.4|16169.4|16340.7|16190.7|16341.1|16240.7|16279.1|16167.8|4
1652370900000|2022-05-12 15:55:00|16366.9|16216.9|16304.1|16264.1|16383.3|16282.9|16291.5|16207|10
1652371200000|2022-05-12 16:00:00|16301.6|16261.6|16336.1|16186.1|16336.1|16267.5|16287.8|16184|6
1652371500000|2022-05-12 16:05:00|16333.6|16183.6|16338.5|16188.5|16339.3|16239.1|16263|16183.6|3
1652371800000|2022-05-12 16:10:00|16336|16186|16287.3|16247.3|16336|16247.4|16287.3|16186|1
1652372100000|2022-05-12 16:15:00|16289.3|16249.3|16280.6|16240.6|16376.2|16268.7|16280.6|16193.1|11
1652372400000|2022-05-12 16:20:00|16278.1|16238.1|16255.9|16231.9|16328.9|16243.6|16255.9|16169.7|4
1652372700000|2022-05-12 16:25:00|16255.1|16215.1|16419.9|16269.9|16419.9|16269.9|16249.2|16192.2|19
1652373000000|2022-05-12 16:30:00|16362.4|16322.4|16475.7|16325.7|16477.8|16327.8|16362.4|16291.5|6
1652373300000|2022-05-12 16:35:00|16476.1|16326.1|16469|16319|16476.1|16326.1|16438.2|16288.2|7
1652373600000|2022-05-12 16:40:00|16468.6|16318.6|16468.6|16318.6|16468.6|16318.6|16468.6|16318.6|1
1652373900000|2022-05-12 16:45:00|16468.5|16318.5|16468.5|16318.5|16468.5|16318.5|16456|16306|2
1652374200000|2022-05-12 16:50:00|16468.1|16318.1|16435.6|16285.6|16468.1|16368.1|16387.6|16265.6|5
1652374500000|2022-05-12 16:55:00|16437.7|16287.7|16432.7|16282.7|16443.1|16293.1|16417.3|16267.3|2
1652374800000|2022-05-12 17:00:00|16433.1|16283.1|16455.2|16305.2|16473.1|16323.1|16420.2|16270.2|4
1652375100000|2022-05-12 17:05:00|16455.6|16305.6|16460.6|16310.6|16463.1|16313.1|16451.8|16301.8|0
1652375400000|2022-05-12 17:10:00|16464.8|16314.8|16468.1|16318.1|16473.1|16323.1|16464.8|16314.8|0
1652375700000|2022-05-12 17:15:00|16469.2|16319.2|16470.4|16320.4|16470.4|16320.4|16469.2|16319.2|19
1652376000000|2022-05-12 17:20:00|16466.1|16316.1|16457.4|16307.4|16466.1|16316.1|16442.9|16292.9|20
1652376300000|2022-05-12 17:25:00|16457.3|16307.3|16506.7|16356.7|16507.9|16419|16375.9|16279.4|87
1652376600000|2022-05-12 17:30:00|16508.3|16358.3|16512.8|16362.8|16519.6|16423.8|16422.8|16333.6|4
1652376900000|2022-05-12 17:35:00|16510.3|16360.3|16489.1|16339.1|16515|16394.5|16402|16305.3|2
1652377200000|2022-05-12 17:40:00|16489.5|16339.5|16444.5|16404.5|16497|16404.5|16444.1|16339.5|0
1652377500000|2022-05-12 17:45:00|16489.1|16339.1|16497|16347|16497|16347|16489.1|16339.1|1
1652377800000|2022-05-12 17:50:00|16499.4|16349.4|16512.8|16362.8|16512.8|16406.5|16446.5|16349.4|1
1652378100000|2022-05-12 17:55:00|16510.7|16360.7|16510.7|16360.7|16521.2|16431.2|16470.4|16360.7|7
1652443200000|2022-05-13 12:00:00|16491.9|16341.9|16287.3|16137.3|16496|16361.6|16209.3|16123.5|65
1652443500000|2022-05-13 12:05:00|16284.8|16134.8|16343.5|16193.5|16353.5|16203.5|16266.4|16116.4|14
1652443800000|2022-05-13 12:10:00|16338.5|16188.5|16354.7|16204.7|16354.7|16204.7|16281|16131|5
1652444100000|2022-05-13 12:15:00|16359.7|16209.7|16418.5|16268.5|16423.5|16338.5|16359.7|16209.7|5
1652444400000|2022-05-13 12:20:00|16441.3|16291.3|16460.1|16310.1|16460.1|16310.1|16441.3|16291.3|4
1652444700000|2022-05-13 12:25:00|16452.6|16302.6|16429.2|16279.2|16452.6|16302.6|16409.2|16259.2|0
1652445000000|2022-05-13 12:30:00|16421.7|16271.7|16474.2|16324.2|16479.2|16329.2|16416.7|16266.7|2
1652445300000|2022-05-13 12:35:00|16464.2|16314.2|16471.7|16321.7|16471.7|16321.7|16464.2|16314.2|0
1652445600000|2022-05-13 12:40:00|16478.3|16328.3|16491.7|16341.7|16496.7|16404.2|16444.2|16328.3|2
1652445900000|2022-05-13 12:45:00|16489.6|16339.6|16493.7|16343.7|16493.7|16343.7|16488.7|16338.7|0
1652446200000|2022-05-13 12:50:00|16495.8|16345.8|16491.2|16341.2|16496.2|16346.2|16491.2|16341.2|0
1652446500000|2022-05-13 12:55:00|16435.7|16411.7|16512.4|16362.4|16513.2|16411.7|16435.7|16362.4|2
1652446800000|2022-05-13 13:00:00|16514.5|16364.5|16448.7|16408.7|16514.5|16408.7|16446.2|16356.2|3
1652447100000|2022-05-13 13:05:00|16446.2|16406.2|16469.1|16319.1|16488.6|16412.1|16393.1|16316.1|13
1652447400000|2022-05-13 13:10:00|16469|16319|16422.8|16272.8|16469|16319|16422.8|16272.8|13
1652447700000|2022-05-13 13:15:00|16410.8|16260.8|16380.7|16230.7|16410.8|16260.8|16358.6|16208.6|5
1652448000000|2022-05-13 13:20:00|16413.6|16263.6|16429.4|16279.4|16438.6|16288.6|16413.6|16263.6|2
1652448300000|2022-05-13 13:25:00|16428.6|16278.6|16423.6|16273.6|16446.1|16296.1|16423.6|16273.6|0
1652448600000|2022-05-13 13:30:00|16351.1|16201.1|16334|16184|16351.1|16201.1|16311.5|16161.5|21
1652448900000|2022-05-13 13:35:00|16329.8|16179.8|16354|16204|16368.5|16218.5|16324|16174|1
1652449200000|2022-05-13 13:40:00|16353.5|16203.5|16366|16216|16376|16226|16353.5|16203.5|7
1652449500000|2022-05-13 13:45:00|16363.5|16213.5|16410.6|16260.6|16413.1|16290.6|16314.6|16208.5|6
1652449800000|2022-05-13 13:50:00|16416.8|16266.8|16414.7|16264.7|16416.8|16266.8|16414.3|16264.3|2
1652450100000|2022-05-13 13:55:00|16414.3|16264.3|16409.7|16259.7|16416.8|16266.8|16404.7|16254.7|1
1652450400000|2022-05-13 14:00:00|16389|16239|16369.7|16219.7|16389|16239|16369.4|16219.4|5
1652450700000|2022-05-13 14:05:00|16368.9|16218.9|16324.2|16174.2|16368.9|16218.9|16320.5|16170.5|6
1652451000000|2022-05-13 14:10:00|16311.7|16161.7|16380.8|16230.8|16382.9|16232.9|16260.8|16161.7|10
1652451300000|2022-05-13 14:15:00|16382.9|16232.9|16397.9|16247.9|16440|16290|16371.7|16221.7|7
1652451600000|2022-05-13 14:20:00|16399.5|16249.5|16409.9|16259.9|16409.9|16259.9|16397.4|16247.4|2
1652451900000|2022-05-13 14:25:00|16407.9|16257.9|16409.9|16259.9|16409.9|16259.9|16407.4|16257.4|1
1652452200000|2022-05-13 14:30:00|16432.4|16282.4|16519|16369|16519|16369|16432.4|16282.4|10
1652452500000|2022-05-13 14:35:00|16496.3|16346.3|16489.4|16339.4|16496.3|16346.3|16489.4|16339.4|5
1652452800000|2022-05-13 14:40:00|16499.4|16349.4|16609.2|16459.2|16619.3|16502.5|16499.3|16349.3|42
1652453100000|2022-05-13 14:45:00|16607.2|16457.2|16777.5|16627.5|16830|16747.5|16605.5|16455.5|71
1652453400000|2022-05-13 14:50:00|16777.9|16627.9|16824.9|16674.9|16837.5|16687.5|16771.7|16621.7|10
1652453700000|2022-05-13 14:55:00|16820.8|16670.8|16731.8|16581.8|16820.8|16670.8|16731.8|16581.8|3
1652454000000|2022-05-13 15:00:00|16734.3|16584.3|16698|16548|16743.4|16593.4|16670.1|16520.1|9
1652454300000|2022-05-13 15:05:00|16701.5|16551.5|16701.5|16551.5|16701.5|16551.5|16701.1|16551.1|0
1652454600000|2022-05-13 15:10:00|16689.4|16539.4|16622.4|16472.4|16689.4|16539.4|16622.4|16472.4|2
1652454900000|2022-05-13 15:15:00|16599.2|16449.2|16664.6|16514.6|16679.8|16529.8|16599.2|16449.2|21
1652455200000|2022-05-13 15:20:00|16655.9|16505.9|16656.8|16506.8|16656.8|16506.8|16655.9|16505.9|0
1652455500000|2022-05-13 15:25:00|16659.7|16509.7|16614.2|16464.2|16671.8|16521.8|16614.2|16464.2|9
1652455800000|2022-05-13 15:30:00|16615.5|16465.5|16615.3|16465.3|16626|16476|16611.1|16461.1|8
1652456100000|2022-05-13 15:35:00|16611.1|16461.1|16553.3|16403.3|16611.1|16461.1|16553.3|16403.3|2
1652456400000|2022-05-13 15:40:00|16551.2|16401.2|16475.7|16325.7|16551.2|16401.2|16401.3|16251.3|11
1652456700000|2022-05-13 15:45:00|16477|16327|16485.4|16335.4|16510.4|16360.4|16477|16327|1
1652457000000|2022-05-13 15:50:00|16492.9|16342.9|16492.8|16342.8|16498.4|16435.9|16459.9|16342.8|7
1652457300000|2022-05-13 15:55:00|16456.7|16432.7|16493.7|16343.7|16494.5|16432.7|16456.7|16342|5
1652457600000|2022-05-13 16:00:00|16494.6|16344.6|16497|16347|16497|16347|16494.5|16344.5|0
1652458200000|2022-05-13 16:10:00|16507.3|16357.3|16524.1|16374.1|16524.5|16374.5|16507.3|16357.3|1
1652458500000|2022-05-13 16:15:00|16524.5|16374.5|16631.5|16481.5|16638|16488|16524.5|16374.5|5
1652458800000|2022-05-13 16:20:00|16631.4|16481.4|16626.6|16586.6|16673.2|16596.2|16620.2|16478.7|18
1652459100000|2022-05-13 16:25:00|16626.1|16586.1|16668|16518|16669.1|16598.4|16588.7|16466.2|18
1652459400000|2022-05-13 16:30:00|16670.5|16520.5|16682.6|16532.6|16682.6|16532.6|16645.7|16495.7|5
1652459700000|2022-05-13 16:35:00|16640.1|16490.1|16670.1|16520.1|16672.1|16522.1|16637.6|16487.6|6
1652460000000|2022-05-13 16:40:00|16669.6|16519.6|16637.1|16487.1|16669.6|16519.6|16637.1|16487.1|1
1652460300000|2022-05-13 16:45:00|16645.4|16495.4|16654.6|16504.6|16656.7|16506.7|16645.4|16495.4|0
1652460600000|2022-05-13 16:50:00|16654.2|16504.2|16663.7|16513.7|16663.7|16513.7|16654.2|16504.2|1
1652460900000|2022-05-13 16:55:00|16672|16522|16708.3|16558.3|16731.6|16651.7|16631.2|16498.7|18
1652461200000|2022-05-13 17:00:00|16708.2|16558.2|16695.7|16545.7|16720.7|16570.7|16695.7|16545.7|0
1652461500000|2022-05-13 17:05:00|16704.1|16554.1|16690.7|16540.7|16730.7|16580.7|16690.7|16540.7|5
1652461800000|2022-05-13 17:10:00|16695.7|16545.7|16650.1|16500.1|16695.7|16619|16640.9|16500.1|3
1652462100000|2022-05-13 17:15:00|16646|16496|16635.7|16485.7|16668.2|16518.2|16635.7|16485.7|0
1652462400000|2022-05-13 17:20:00|16638.2|16488.2|16699.8|16549.8|16705.7|16555.7|16638.2|16488.2|3
1652462700000|2022-05-13 17:25:00|16701.8|16551.8|16694|16544|16712.4|16652.4|16630.6|16529.4|30
1652463000000|2022-05-13 17:30:00|16654.8|16630.8|16636.9|16486.9|16720.6|16648.1|16528.8|16418.6|19
1652463300000|2022-05-13 17:35:00|16634.4|16484.4|16676.4|16526.4|16686|16579.8|16601.9|16451.9|0
1652463600000|2022-05-13 17:40:00|16623.9|16583.9|16683.5|16533.5|16691.8|16596.1|16620.1|16526.4|2
1652463900000|2022-05-13 17:45:00|16686|16536|16683.5|16533.5|16686|16536|16683.5|16533.5|1
1652464200000|2022-05-13 17:50:00|16687.8|16537.8|17055.8|16905.8|17057.9|16907.9|16663.8|16537.8|30
1652464500000|2022-05-13 17:55:00|17051.9|16901.9|16920.9|16880.9|17366.6|17216.6|16920.9|16838.3|135
1652702400000|2022-05-16 12:00:00|17142.3|16992.3|17557.9|17407.9|17559.8|17409.8|17029.5|16879.5|39
1652702700000|2022-05-16 12:05:00|17546.9|17396.9|17593.4|17443.4|17593.4|17443.4|17414.1|17264.1|32
1652703000000|2022-05-16 12:10:00|17484.9|17334.9|17589|17339|17630.2|17383.8|17389.2|17212.6|27
1652703600000|2022-05-16 12:20:00|17553.8|17303.8|17558.2|17308.2|17558.3|17308.3|17522.6|17272.6|12
1652703900000|2022-05-16 12:25:00|17562.1|17312.1|17540.3|17500.3|17616.4|17500.3|17519.9|17306.3|11
1652704200000|2022-05-16 12:30:00|17544.5|17294.5|17546.5|17296.5|17546.5|17296.5|17544.5|17294.5|14
1652704500000|2022-05-16 12:35:00|17546.4|17296.4|17547|17297|17548.9|17298.9|17544.5|17294.5|7
1652704800000|2022-05-16 12:40:00|17546.4|17296.4|17551.6|17301.6|17551.6|17301.6|17526.5|17276.5|13
1652705100000|2022-05-16 12:45:00|17553.8|17303.8|17532.3|17282.3|17575.3|17325.3|17531.7|17281.7|13
1652705400000|2022-05-16 12:50:00|17530.3|17280.3|17446.4|17196.4|17530.3|17280.3|17370.4|17120.4|9
1652705700000|2022-05-16 12:55:00|17450.3|17200.3|17426.6|17176.6|17477.6|17227.6|17426|17176|7
1652706000000|2022-05-16 13:00:00|17428.2|17178.2|17411.9|17161.9|17439|17189|17403.7|17153.7|13
1652706300000|2022-05-16 13:05:00|17400.9|17150.9|17443|17193|17459.1|17209.1|17400.9|17150.9|3
1652706600000|2022-05-16 13:10:00|17441|17191|17413.7|17163.7|17441|17191|17413.7|17163.7|0
1652706900000|2022-05-16 13:15:00|17400|17150|17400|17150|17400|17150|17398|17148|8
1652707500000|2022-05-16 13:25:00|17399.9|17149.9|17335.3|17085.3|17399.9|17223.2|17237.6|17080.4|14
1652707800000|2022-05-16 13:30:00|17337.8|17087.8|17337.6|17313.6|17438.1|17313.6|17237.3|17087.8|17
1652708100000|2022-05-16 13:35:00|17352.7|17328.7|17467.3|17217.3|17477.3|17346.1|17342.3|17217.3|17
1652708400000|2022-05-16 13:40:00|17469.2|17219.2|17469.8|17219.8|17469.8|17219.8|17469.2|17219.2|8
1652708700000|2022-05-16 13:45:00|17471.7|17221.7|17464.4|17214.4|17472.3|17332.8|17372.8|17210|4
1652709000000|2022-05-16 13:50:00|17463.9|17213.9|17451.4|17201.4|17463.9|17213.9|17421.6|17171.6|8
1652709300000|2022-05-16 13:55:00|17450.8|17200.8|17517.8|17267.8|17527.6|17277.6|17439.1|17189.1|13
1652709600000|2022-05-16 14:00:00|17494.4|17244.4|17499.4|17249.4|17506.7|17256.7|17459.1|17209.1|11
1652709900000|2022-05-16 14:05:00|17500|17250|17486.3|17236.3|17501.9|17251.9|17436.8|17186.8|10
1652710200000|2022-05-16 14:10:00|17496.1|17246.1|17483.5|17233.5|17504.9|17254.9|17483.5|17233.5|8
1652710500000|2022-05-16 14:15:00|17485.5|17235.5|17482.9|17232.9|17508.8|17365.7|17374.6|17232.9|29
1652710800000|2022-05-16 14:20:00|17479|17229|17435.6|17185.6|17479|17229|17425.6|17175.6|9
1652711100000|2022-05-16 14:25:00|17433.4|17183.4|17423.9|17173.9|17452.6|17308.8|17306.8|17158.5|14
1652711400000|2022-05-16 14:30:00|17421.7|17171.7|17264.6|17240.6|17458.1|17308.7|17255.5|17095.1|20
1652711700000|2022-05-16 14:35:00|17349|17099|17370.7|17120.7|17420.1|17240.6|17257.5|17097.9|6
1652712000000|2022-05-16 14:40:00|17359|17109|17358.2|17108.2|17359|17109|17355.7|17105.7|0
1652712300000|2022-05-16 14:45:00|17352.3|17102.3|17372.6|17122.6|17376.6|17126.6|17346.5|17096.5|0
1652712600000|2022-05-16 14:50:00|17368.7|17118.7|17419.1|17169.1|17419.1|17251.8|17289.1|17097.3|13
1652712900000|2022-05-16 14:55:00|17376.2|17126.2|17360.3|17110.3|17387.9|17137.9|17352.3|17102.3|8
1652713200000|2022-05-16 15:00:00|17357.5|17107.5|17429.9|17179.9|17435.7|17185.7|17357.5|17107.5|6
1652713500000|2022-05-16 15:05:00|17336.6|17296.6|17438.5|17188.5|17438.5|17296.6|17336.6|17117.5|6
1652713800000|2022-05-16 15:10:00|17434.6|17184.6|17458.8|17208.8|17458.8|17208.8|17432.6|17182.6|3
1652714100000|2022-05-16 15:15:00|17458.7|17208.7|17443.4|17193.4|17478.5|17228.5|17443.4|17193.4|7
1652714400000|2022-05-16 15:20:00|17449.3|17199.3|17481|17231|17485.4|17339.5|17359.6|17199.3|11
1652714700000|2022-05-16 15:25:00|17479|17229|17458.4|17208.4|17479.6|17229.6|17439|17189|4
1652715000000|2022-05-16 15:30:00|17458.9|17208.9|17480.4|17230.4|17480.4|17230.4|17456.5|17206.5|4
1652715300000|2022-05-16 15:35:00|17359.6|17335.6|17480.3|17230.3|17484.8|17335.6|17359.6|17228.4|4
1652715600000|2022-05-16 15:40:00|17375.7|17351.7|17495.9|17245.9|17495.9|17351.7|17375.7|17191.4|9
1652715900000|2022-05-16 15:45:00|17503.7|17253.7|17464.7|17214.7|17503.7|17253.7|17462.7|17212.7|7
1652716200000|2022-05-16 15:50:00|17466.6|17216.6|17448.2|17198.2|17475.5|17225.5|17448.2|17198.2|6
1652716500000|2022-05-16 15:55:00|17440.4|17190.4|17389.8|17139.8|17440.4|17190.4|17380.1|17130.1|6
1652716800000|2022-05-16 16:00:00|17404.8|17154.8|17408.7|17158.7|17434.6|17184.6|17400.9|17150.9|2
1652717100000|2022-05-16 16:05:00|17430.7|17180.7|17438.4|17188.4|17444.3|17194.3|17430.6|17180.6|6
1652717400000|2022-05-16 16:10:00|17440.3|17190.3|17439.2|17189.2|17440.3|17190.3|17439.2|17189.2|4
1652717700000|2022-05-16 16:15:00|17343.9|17303.9|17457.8|17207.8|17457.8|17305|17343.9|17201.4|4
1652718000000|2022-05-16 16:20:00|17457.2|17207.2|17467.5|17217.5|17479.2|17295.5|17318.9|17189.7|14
1652718300000|2022-05-16 16:25:00|17471.4|17221.4|17486.6|17236.6|17486.6|17337.7|17347|17214.7|23
1652718600000|2022-05-16 16:30:00|17487.2|17237.2|17477.4|17227.4|17506.6|17389.9|17382|17227.4|16
1652718900000|2022-05-16 16:35:00|17479.4|17229.4|17506.3|17256.3|17514.9|17381.8|17374.1|17229.3|5
1652719200000|2022-05-16 16:40:00|17504.6|17254.6|17416.2|17376.2|17521.3|17380.1|17402.4|17254.6|5
1652719500000|2022-05-16 16:45:00|17418.2|17378.2|17508.4|17258.4|17513.4|17392|17400.7|17254.5|2
1652719800000|2022-05-16 16:50:00|17504.5|17254.5|17514.2|17264.2|17514.2|17365.4|17401.5|17254.5|3
1652720100000|2022-05-16 16:55:00|17514.8|17264.8|17524.7|17274.7|17534.5|17395.5|17394|17264.8|9
1652720400000|2022-05-16 17:00:00|17527.5|17277.5|17529.1|17279.1|17529.1|17279.1|17519.4|17269.4|1
1652720700000|2022-05-16 17:05:00|17423.9|17399.9|17487.2|17237.2|17509.9|17402.1|17396.9|17202.4|7
1652721000000|2022-05-16 17:10:00|17490.2|17240.2|17495.5|17245.5|17516.8|17359.9|17399.4|17239.7|13
1652721300000|2022-05-16 17:15:00|17495.4|17245.4|17444.9|17194.9|17495.4|17340.7|17334|17194.9|7
1652721600000|2022-05-16 17:20:00|17444.3|17194.3|17456.5|17206.5|17464|17309.3|17347.1|17194.3|1
1652721900000|2022-05-16 17:25:00|17457|17207|17548.4|17298.4|17554.8|17413.1|17369.6|17207|77
1652722200000|2022-05-16 17:30:00|17547.9|17297.9|17523.1|17273.1|17547.9|17394.2|17365.7|17221.7|7
1652722500000|2022-05-16 17:35:00|17420|17380|17522|17272|17555.3|17417.5|17420|17233.1|3
1652722800000|2022-05-16 17:40:00|17521.9|17271.9|17513|17263|17545.3|17414.4|17418.6|17256.9|6
1652723100000|2022-05-16 17:45:00|17503|17253|17510.5|17260.5|17518|17388.5|17403.1|17250.5|1
1652723400000|2022-05-16 17:50:00|17513|17263|17504.9|17254.9|17539.4|17414.3|17407.5|17228.5|10
1652723700000|2022-05-16 17:55:00|17510.7|17260.7|17500.4|17250.4|17521.8|17381.3|17418.8|17226.8|7
1652788800000|2022-05-17 12:00:00|17534.6|17284.6|17514|17264|17551.6|17431.5|17419.4|17224.7|24
1652789100000|2022-05-17 12:05:00|17502.5|17252.5|17527.2|17277.2|17554.1|17304.1|17498.6|17248.6|4
1652789400000|2022-05-17 12:10:00|17531|17281|17528.3|17278.3|17555|17305|17519.5|17269.5|5
1652789700000|2022-05-17 12:15:00|17530.1|17280.1|17604|17354|17604|17419.5|17458.3|17280.1|24
1652790000000|2022-05-17 12:20:00|17605.9|17355.9|17603.6|17353.6|17605.9|17355.9|17596.1|17346.1|1
1652790300000|2022-05-17 12:25:00|17608.6|17358.6|17753.8|17503.8|17753.8|17585.5|17586.1|17358.6|25
1652790600000|2022-05-17 12:30:00|17751.9|17501.9|17782.8|17532.8|17782.8|17532.8|17751.9|17501.9|8
1652790900000|2022-05-17 12:35:00|17790.4|17540.4|17774.7|17524.7|17805.7|17666.6|17688.9|17524.1|11
1652791200000|2022-05-17 12:40:00|17774.6|17524.6|17714.2|17464.2|17779.2|17529.2|17708.6|17458.6|10
1652791500000|2022-05-17 12:45:00|17712.2|17462.2|17683.8|17433.8|17718.6|17545.1|17569.1|17433.8|15
1652791800000|2022-05-17 12:50:00|17582.6|17542.6|17577.7|17553.7|17583.2|17553.7|17569.5|17542.6|6
1652792100000|2022-05-17 12:55:00|17573.9|17549.9|17571.8|17531.8|17681.8|17553.7|17571.8|17426.3|6
1652792400000|2022-05-17 13:00:00|17674.3|17424.3|17632.1|17382.1|17680.6|17430.6|17632.1|17382.1|7
1652792700000|2022-05-17 13:05:00|17634.4|17384.4|17643.5|17393.5|17643.5|17393.5|17626.2|17376.2|6
1652793000000|2022-05-17 13:10:00|17635.8|17385.8|17638.3|17388.3|17638.3|17388.3|17635.8|17385.8|2
1652793300000|2022-05-17 13:15:00|||||||||3
1652793600000|2022-05-17 13:20:00|17637.1|17387.1|17637.1|17387.1|17637.1|17387.1|17637.1|17387.1|1
1652793900000|2022-05-17 13:25:00|17641.2|17391.2|17632.6|17382.6|17642.4|17392.4|17632.6|17382.6|1
1652794200000|2022-05-17 13:30:00|17525.7|17485.7|17619.2|17369.2|17632.6|17489.5|17525.7|17369.2|7
1652794500000|2022-05-17 13:35:00|17619.8|17369.8|17625.3|17375.3|17625.3|17375.3|17617.8|17367.8|2
1652794800000|2022-05-17 13:40:00|17625.9|17375.9|17627.6|17377.6|17627.6|17377.6|17625.9|17375.9|0
1652795100000|2022-05-17 13:45:00|17628.2|17378.2|17618.5|17368.5|17630|17380|17618.5|17368.5|1
1652795400000|2022-05-17 13:50:00|17615|17365|17606.9|17356.9|17615|17455.9|17495.3|17347.8|2
1652795700000|2022-05-17 13:55:00|17603|17353|17584.5|17334.5|17605.5|17355.5|17580.7|17330.7|5
1652796000000|2022-05-17 14:00:00|17589.2|17339.2|17580.6|17330.6|17633.1|17383.1|17580.6|17330.6|11
1652796300000|2022-05-17 14:05:00|17574.9|17324.9|17536.3|17286.3|17576.8|17426|17465.4|17286.3|1
1652796600000|2022-05-17 14:10:00|17540.1|17290.1|17518.8|17268.8|17541.3|17291.3|17516.8|17266.8|3
1652796900000|2022-05-17 14:15:00|17519.3|17269.3|17495.4|17245.4|17519.3|17269.3|17492.4|17242.4|2
1652797200000|2022-05-17 14:20:00|17497.7|17247.7|17479.6|17229.6|17497.7|17247.7|17479.6|17229.6|0
1652797500000|2022-05-17 14:25:00|17477.8|17227.8|17301|17051|17477.8|17227.8|17278.4|17028.4|14
1652797800000|2022-05-17 14:30:00|17300.4|17050.4|17295.8|17045.8|17404.5|17190.2|17230.2|17045.8|2
1652798100000|2022-05-17 14:35:00|17283.9|17033.9|17353.6|17103.6|17353.6|17103.6|17281.4|17031.4|0
1652798400000|2022-05-17 14:40:00|17354.1|17104.1|17336.8|17086.8|17357.2|17107.2|17314.3|17064.3|1
1652798700000|2022-05-17 14:45:00|17319.6|17069.6|17345.5|17095.5|17345.5|17095.5|17250.6|17000.6|6
1652799000000|2022-05-17 14:50:00|17353.1|17103.1|17274.8|17024.8|17362.4|17224.9|17260.5|17022.9|4
1652799300000|2022-05-17 14:55:00|17293.9|17043.9|17306.5|17056.5|17306.5|17056.5|17276.7|17026.7|0
1652799600000|2022-05-17 15:00:00|17305.9|17055.9|17305.8|17055.8|17305.9|17055.9|17279.1|17029.1|1
1652799900000|2022-05-17 15:05:00|17342.3|17092.3|17340.3|17090.3|17342.3|17092.3|17340.3|17090.3|2
1652800200000|2022-05-17 15:10:00|17342.8|17092.8|17342.7|17092.7|17345.9|17095.9|17342.7|17092.7|1
1652800500000|2022-05-17 15:15:00|17347.1|17097.1|17304.4|17054.4|17347.1|17097.1|17303.8|17053.8|5
1652800800000|2022-05-17 15:20:00|17300.6|17050.6|17238.9|16988.9|17323.7|17073.7|17238.9|16988.9|7
1652801100000|2022-05-17 15:25:00|17238.3|16988.3|17238.3|16988.3|17238.3|16988.3|17238.3|16988.3|0
1652801400000|2022-05-17 15:30:00|17232.5|16982.5|17317.1|17067.1|17324.1|17113.3|17136.7|16982.5|6
1652801700000|2022-05-17 15:35:00|17310.8|17060.8|17301.4|17051.4|17422.5|17175.8|17215.8|17050.8|3
1652802000000|2022-05-17 15:40:00|17300.8|17050.8|17340.2|17090.2|17386.1|17136.1|17292|17042|1
1652802300000|2022-05-17 15:45:00|17339.6|17089.6|17432.3|17182.3|17432.3|17182.3|17333.8|17083.8|2
1652802600000|2022-05-17 15:50:00|17409.8|17159.8|17411.7|17161.7|17411.7|17161.7|17409.8|17159.8|1
1652802900000|2022-05-17 15:55:00|17439.8|17189.8|17372.3|17122.3|17439.8|17189.8|17366.6|17116.6|1
1652803200000|2022-05-17 16:00:00|17416.5|17166.5|17439.6|17189.6|17441.5|17306|17346|17166.5|2
1652803500000|2022-05-17 16:05:00|17445.3|17195.3|17422.4|17172.4|17449.7|17199.7|17418.6|17168.6|3
1652803800000|2022-05-17 16:10:00|17414.7|17164.7|17404.6|17154.6|17414.7|17164.7|17334.6|17084.6|4
1652804100000|2022-05-17 16:15:00|17406.4|17156.4|17348|17098|17418.9|17168.9|17346.9|17096.9|1
1652804400000|2022-05-17 16:20:00|17363.3|17113.3|17431.5|17181.5|17434.6|17184.6|17301.2|17051.2|4
1652804700000|2022-05-17 16:25:00|17441|17191|17403.3|17153.3|17444|17309|17346.6|17139.4|3
1652805000000|2022-05-17 16:30:00|17436.4|17186.4|17397|17147|17462.8|17306.4|17345.8|17147|1
1652805300000|2022-05-17 16:35:00|17383.6|17133.6|17452.2|17202.2|17479.7|17229.7|17383.6|17133.6|1
1652805600000|2022-05-17 16:40:00|17448.4|17198.4|17449.5|17199.5|17449.5|17199.5|17448.3|17198.3|0
1652805900000|2022-05-17 16:45:00|17445.7|17195.7|17354.5|17314.5|17445.7|17315.7|17354.5|17195.7|0
1652806200000|2022-05-17 16:50:00|17452.1|17202.1|17422.1|17172.1|17452.1|17202.1|17412.1|17162.1|5
1652806500000|2022-05-17 16:55:00|17419.4|17169.4|17440.5|17190.5|17440.5|17280.2|17298.2|17160.8|1
1652806800000|2022-05-17 17:00:00|17439.3|17189.3|17428.1|17178.1|17465.7|17215.7|17426.2|17176.2|2
1652807100000|2022-05-17 17:05:00|17418.5|17168.5|17433.8|17183.8|17433.8|17183.8|17406.6|17156.6|2
1652807400000|2022-05-17 17:10:00|17433.7|17183.7|17471.1|17221.1|17471.1|17332.6|17372.6|17178.6|2
1652807700000|2022-05-17 17:15:00|17468.1|17218.1|17505.3|17255.3|17517.1|17267.1|17468.1|17218.1|15
1652808000000|2022-05-17 17:20:00|17503.3|17253.3|17480.5|17230.5|17506.5|17256.5|17480.5|17230.5|7
1652808300000|2022-05-17 17:25:00|17469.9|17219.9|17492.4|17242.4|17495.9|17343.2|17323.5|17190.5|30
1652808600000|2022-05-17 17:30:00|17487.9|17237.9|17507.6|17257.6|17513.1|17337.6|17377.6|17230.5|8
1652808900000|2022-05-17 17:35:00|17505.7|17255.7|17472.4|17222.4|17517|17267|17472.4|17222.4|7
1652809200000|2022-05-17 17:40:00|17468.6|17218.6|17487.5|17237.5|17494.4|17353.3|17393.3|17203.8|5
1652809500000|2022-05-17 17:45:00|17489.4|17239.4|17471.9|17221.9|17498.8|17358.2|17352.9|17177.4|38
1652809800000|2022-05-17 17:50:00|17489|17239|17434.2|17184.2|17493.8|17329.2|17322.2|17144.3|5
1652810100000|2022-05-17 17:55:00|17434.8|17184.8|17419.3|17169.3|17434.8|17184.8|17390.2|17140.2|5
1652875200000|2022-05-18 12:00:00|17532.1|17282.1|17510.8|17260.8|17578.3|17421.4|17461.4|17260.8|4
1652875500000|2022-05-18 12:05:00|17457.6|17207.6|17445.7|17195.7|17457.6|17207.6|17444.5|17194.5|2
1652875800000|2022-05-18 12:10:00|17447.6|17197.6|17437.6|17187.6|17447.6|17197.6|17437.6|17187.6|0
1652876100000|2022-05-18 12:15:00|17441.3|17191.3|17445|17195|17446.3|17196.3|17438.8|17188.8|5
1652876400000|2022-05-18 12:20:00|17445.7|17195.7|17445.6|17195.6|17445.7|17195.7|17445|17195|0
1652876700000|2022-05-18 12:25:00|17447.5|17197.5|17494.9|17244.9|17495|17245|17446.8|17196.8|3
1652877000000|2022-05-18 12:30:00|17498.7|17248.7|17502.4|17252.4|17502.4|17252.4|17498.7|17248.7|1
1652877300000|2022-05-18 12:35:00|17508|17258|17499.2|17249.2|17509.9|17259.9|17499.2|17249.2|1
1652877600000|2022-05-18 12:40:00|17476.8|17226.8|17491.7|17241.7|17491.7|17241.7|17469.2|17219.2|0
1652878200000|2022-05-18 12:50:00|17484.2|17234.2|17484.1|17234.1|17486.7|17330.4|17348.7|17224.8|20
1652878500000|2022-05-18 12:55:00|17478.5|17228.5|17441|17191|17478.5|17283.5|17323.5|17161|3
1652878800000|2022-05-18 13:00:00|17440.3|17190.3|17452.2|17202.2|17482.2|17232.2|17440.3|17190.3|1
1652879100000|2022-05-18 13:05:00|17439.1|17189.1|17458.4|17208.4|17458.4|17294.7|17331.6|17176|1
1652879400000|2022-05-18 13:10:00|17464.7|17214.7|17463.4|17213.4|17464.7|17214.7|17463.4|17213.4|0
1652879700000|2022-05-18 13:15:00|17463.3|17213.3|17463.3|17213.3|17463.3|17213.3|17463.3|17213.3|1
1652880000000|2022-05-18 13:20:00|17474.6|17224.6|17478.3|17228.3|17478.3|17228.3|17474.6|17224.6|0
1652880600000|2022-05-18 13:30:00|17477.6|17227.6|17478.2|17228.2|17478.3|17228.3|17477.6|17227.6|1
1652880900000|2022-05-18 13:35:00|17444.5|17194.5|17436.4|17186.4|17444.5|17194.5|17436.4|17186.4|2
1652881200000|2022-05-18 13:40:00|17436.3|17186.3|17388.8|17138.8|17436.3|17186.3|17388.8|17138.8|5
1652881500000|2022-05-18 13:45:00|17363.2|17113.2|17366.3|17116.3|17366.3|17116.3|17363.2|17113.2|10
1652882100000|2022-05-18 13:55:00|17366.2|17116.2|17308.7|17058.7|17366.2|17186.7|17210.7|17051.2|3
1652882400000|2022-05-18 14:00:00|17343.7|17093.7|17364.3|17114.3|17364.3|17114.3|17336.8|17086.8|11
1652882700000|2022-05-18 14:05:00|17275.6|17251.6|17280.5|17240.5|17366.1|17251.6|17274.2|17116.1|10
1652883000000|2022-05-18 14:10:00|17417.3|17167.3|17397.9|17147.9|17418.5|17168.5|17384.2|17134.2|4
1652883300000|2022-05-18 14:15:00|17392.3|17142.3|17377.2|17127.2|17414.8|17164.8|17375.4|17125.4|4
1652883600000|2022-05-18 14:20:00|17377.9|17127.9|17378.4|17128.4|17378.5|17128.5|17377.9|17127.9|0
1652883900000|2022-05-18 14:25:00|17371|17121|17355.3|17105.3|17371|17121|17355.3|17105.3|0
1652884800000|2022-05-18 14:40:00|17355.2|17105.2|17355.2|17105.2|17355.2|17105.2|17355.2|17105.2|0
1652885100000|2022-05-18 14:45:00|17355.9|17105.9|17310.9|17060.9|17355.9|17105.9|17300.9|17050.9|2
1652885400000|2022-05-18 14:50:00|17310.8|17060.8|17310.8|17060.8|17313.4|17063.4|17310.8|17060.8|3
1652885700000|2022-05-18 14:55:00|17346.3|17096.3|17330.1|17080.1|17349.5|17099.5|17325.8|17075.8|0
1652886300000|2022-05-18 15:05:00|17328.2|17078.2|17316.3|17066.3|17330.1|17080.1|17316.3|17066.3|6
1652886600000|2022-05-18 15:10:00|17303.8|17053.8|17189.4|17149.4|17306.3|17149.5|17189.4|17053.8|0
1652886900000|2022-05-18 15:15:00|17176.4|17152.4|16980.3|16730.3|17283.2|17152.4|16980.3|16730.3|22
1652887200000|2022-05-18 15:20:00|16980.9|16730.9|16774.3|16524.3|16980.9|16730.9|16763.1|16513.1|15
1652887500000|2022-05-18 15:25:00|16772.5|16522.5|16854.8|16604.8|16854.8|16696.5|16720.5|16510|5
1652887800000|2022-05-18 15:30:00|16874.8|16624.8|16889.6|16639.6|16889.6|16694.1|16734.1|16596.6|7
1652888100000|2022-05-18 15:35:00|16890.9|16640.9|16884.7|16634.7|16890.9|16640.9|16879|16629|3
1652888400000|2022-05-18 15:40:00|||||||||1
1652888700000|2022-05-18 15:45:00|16886.5|16636.5|16929.6|16679.6|16929.6|16679.6|16864|16614|3
1652889000000|2022-05-18 15:50:00|16930.2|16680.2|16933.9|16683.9|16933.9|16683.9|16926.4|16676.4|2
1652889300000|2022-05-18 15:55:00|16930.2|16680.2|16942|16692|16957|16707|16923.2|16673.2|8
1652889600000|2022-05-18 16:00:00|16938.2|16688.2|16899|16649|16957|16789.4|16829.4|16649|3
1652889900000|2022-05-18 16:05:00|16897.1|16647.1|16902.6|16652.6|16902.7|16652.7|16897.1|16647.1|0
1652890200000|2022-05-18 16:10:00|16916.4|16666.4|16897|16647|16978.1|16728.1|16873.3|16623.3|7
1652890500000|2022-05-18 16:15:00|16885.7|16635.7|16933.8|16683.8|16935.1|16685.1|16860.8|16610.8|5
1652890800000|2022-05-18 16:20:00|16936.3|16686.3|16872.6|16622.6|16953.8|16703.8|16867.6|16617.6|6
1652891100000|2022-05-18 16:25:00|16872.5|16622.5|16856.9|16606.9|16880.1|16691.3|16731.3|16591.9|4
1652891400000|2022-05-18 16:30:00|16857.5|16607.5|16836.9|16586.9|16863.2|16699.5|16705.2|16579.5|8
1652891700000|2022-05-18 16:35:00|16839.4|16589.4|16839.4|16589.4|16839.4|16589.4|16839.4|16589.4|4
1652892000000|2022-05-18 16:40:00|16837.5|16587.5|16835.7|16585.7|16837.5|16587.5|16833.8|16583.8|2
1652892300000|2022-05-18 16:45:00|16835.6|16585.6|16697.6|16673.6|16835.6|16674.3|16697|16585.6|6
1652892600000|2022-05-18 16:50:00|16788.2|16538.2|16806.3|16556.3|16847.6|16597.6|16778.2|16528.2|20
1652892900000|2022-05-18 16:55:00|16800.7|16550.7|16823.7|16573.7|16848.2|16598.2|16798.8|16548.8|3
1652893200000|2022-05-18 17:00:00|16821.9|16571.9|16823.7|16573.7|16831.2|16581.2|16821.9|16571.9|1
1652893500000|2022-05-18 17:05:00|16827.4|16577.4|16798.7|16548.7|16827.4|16577.4|16798.7|16548.7|0
1652893800000|2022-05-18 17:10:00|16787.5|16537.5|16775.6|16525.6|16795|16545|16775.6|16525.6|3
1652894100000|2022-05-18 17:15:00|16685.5|16645.5|16773.1|16523.1|16773.1|16645.5|16684.9|16523.1|10
1652894400000|2022-05-18 17:20:00|16767.5|16517.5|16763|16513|16767.5|16517.5|16748|16498|5
1652894700000|2022-05-18 17:25:00|16655.6|16631.6|16834.2|16584.2|17007.4|16851.1|16655.6|16532.3|88
1652895000000|2022-05-18 17:30:00|16834.8|16584.8|16763|16723|16856.8|16723|16761.7|16567.3|16
1652895300000|2022-05-18 17:35:00|16763.6|16723.6|16910.5|16660.5|16920.5|16742.2|16761.9|16638|2
1652895600000|2022-05-18 17:40:00|16923.5|16673.5|16825.5|16785.5|16928|16785.5|16824.2|16673.5|1
1652895900000|2022-05-18 17:45:00|16937.4|16687.4|16951.8|16701.8|16951.8|16701.8|16934.8|16684.8|3
1652896200000|2022-05-18 17:50:00|16986.2|16736.2|16994.9|16744.9|17019.9|16858.7|16894.2|16731.8|6
1652896500000|2022-05-18 17:55:00|16981.8|16731.8|16964.1|16714.1|16996.7|16746.7|16957.8|16707.8|2
1652961600000|2022-05-19 12:00:00|16896.3|16646.3|16879.1|16629.1|16968.8|16810.9|16696.4|16584.4|27
1652961900000|2022-05-19 12:05:00|16875.4|16625.4|16879.1|16629.1|16880.4|16630.4|16874.1|16624.1|0
1652962200000|2022-05-19 12:10:00|16869.9|16619.9|16816.4|16566.4|16869.9|16619.9|16812.7|16562.7|0
1652962500000|2022-05-19 12:15:00|16814.5|16564.5|16884.3|16634.3|16884.4|16634.4|16814.5|16564.5|1
1652962800000|2022-05-19 12:20:00|16885.7|16635.7|16881.3|16631.3|16885.7|16635.7|16880.7|16630.7|2
1652963100000|2022-05-19 12:25:00|16883.2|16633.2|16883.1|16633.1|16883.2|16633.2|16880.6|16630.6|1
1652963400000|2022-05-19 12:30:00|16920.6|16670.6|16918.1|16668.1|16920.6|16670.6|16918.1|16668.1|4
1652963700000|2022-05-19 12:35:00|16913.1|16663.1|16917.4|16667.4|16919.9|16758.8|16798.8|16655.6|0
1652964000000|2022-05-19 12:40:00|16920.6|16670.6|16921.2|16671.2|16921.2|16671.2|16920.6|16670.6|0
1652964300000|2022-05-19 12:45:00|16918.7|16668.7|16928.7|16678.7|16928.7|16678.7|16918|16668|1
1652964600000|2022-05-19 12:50:00|16816.8|16776.8|16816.2|16776.2|16816.8|16776.8|16816.2|16776.2|3
1652964900000|2022-05-19 12:55:00|16804.5|16780.5|16803.2|16779.2|16804.5|16780.5|16803.2|16779.2|4
1652965200000|2022-05-19 13:00:00|16806.5|16782.5|16823|16783|16823.7|16783.7|16806.5|16782.5|3
1652965500000|2022-05-19 13:05:00|16822.9|16782.9|16822.9|16782.9|16822.9|16782.9|16822.9|16782.9|0
1652966100000|2022-05-19 13:15:00|16824.9|16800.9|16824.9|16800.9|16824.9|16800.9|16824.9|16800.9|0
1652966400000|2022-05-19 13:20:00|16960.4|16710.4|16962.9|16712.9|16962.9|16712.9|16960.4|16710.4|1
1652966700000|2022-05-19 13:25:00|16962.8|16712.8|16962.2|16712.2|16962.8|16712.8|16962.2|16712.2|5
1652967000000|2022-05-19 13:30:00|16962.8|16712.8|16962.8|16712.8|16962.8|16712.8|16962.8|16712.8|0
1652967300000|2022-05-19 13:35:00|16970.3|16720.3|16971|16721|16971|16721|16970.3|16720.3|0
1652967600000|2022-05-19 13:40:00|16970.9|16720.9|16990.9|16740.9|16990.9|16829.6|16869.6|16720.9|3
1652967900000|2022-05-19 13:45:00|16998.3|16748.3|17016.4|16766.4|17016.4|16766.4|16998.3|16748.3|5
1652968500000|2022-05-19 13:55:00|17098|16848|17102|16852|17103.4|16853.4|17097.4|16847.4|2
1652968800000|2022-05-19 14:00:00|17101.4|16851.4|17111.6|16861.6|17112.3|16862.3|17098.2|16848.2|10
1652969100000|2022-05-19 14:05:00|17112.3|16862.3|17109.8|16859.8|17112.3|16862.3|17109.8|16859.8|5
1652969400000|2022-05-19 14:10:00|17080.5|16830.5|17077.6|16827.6|17080.5|16830.5|17073.3|16823.3|1
1652969700000|2022-05-19 14:15:00|17083.1|16833.1|17134.1|16884.1|17136.6|16886.6|17083.1|16833.1|8
1652970000000|2022-05-19 14:20:00|17108.4|16858.4|17104|16854|17108.4|16858.4|17104|16854|1
1652970600000|2022-05-19 14:30:00|17122.3|16872.3|17057.5|16807.5|17129|16879|17054|16804|7
1652970900000|2022-05-19 14:35:00|17058.2|16808.2|16912.5|16662.5|17071|16821|16912.5|16662.5|6
1652971200000|2022-05-19 14:40:00|16910.7|16660.7|16913.1|16663.1|16915|16665|16910.7|16660.7|0
1652971500000|2022-05-19 14:45:00|16912.5|16662.5|16909.9|16659.9|16930.7|16680.7|16909.9|16659.9|2
1652971800000|2022-05-19 14:50:00|16911.8|16661.8|16904.9|16654.9|16952.4|16792.4|16832.4|16654.9|5
1652972700000|2022-05-19 15:05:00|16906.2|16656.2|16906.2|16656.2|16906.9|16656.9|16906.2|16656.2|0
1652973000000|2022-05-19 15:10:00|16904.4|16654.4|16903.7|16653.7|16904.4|16654.4|16903.7|16653.7|1
1652973300000|2022-05-19 15:15:00|16890.9|16640.9|16884.3|16634.3|16890.9|16640.9|16884.3|16634.3|1
1652973900000|2022-05-19 15:25:00|16856.9|16606.9|16809.7|16559.7|16856.9|16681.1|16705.1|16559|5
1652974200000|2022-05-19 15:30:00|16710.1|16670.1|16811|16561|16811|16670.1|16710.1|16559.6|18
1652974500000|2022-05-19 15:35:00|16820.4|16570.4|16878.9|16628.9|16895.4|16645.4|16820.4|16570.4|12
1652975100000|2022-05-19 15:45:00|||||||||1
1652975700000|2022-05-19 15:55:00|16878.8|16628.8|16878.8|16628.8|16878.8|16628.8|16878.8|16628.8|0
1652976000000|2022-05-19 16:00:00|16907.2|16657.2|16867|16617|16907.2|16657.2|16867|16617|2
1652976300000|2022-05-19 16:05:00|16866.3|16616.3|16886.3|16636.3|16886.3|16636.3|16866.3|16616.3|0
1652976600000|2022-05-19 16:10:00|16889.9|16639.9|16746.3|16706.3|16891.3|16706.3|16746.3|16613.1|0
1652976900000|2022-05-19 16:15:00|16746.9|16706.9|16898.7|16648.7|16901.2|16706.9|16746.9|16630.4|1
1652977200000|2022-05-19 16:20:00|16901.2|16651.2|16898.7|16648.7|16901.2|16651.2|16898.7|16648.7|0
1652977500000|2022-05-19 16:25:00|16893.3|16643.3|16893.3|16643.3|16894.7|16644.7|16893.3|16643.3|1
1652977800000|2022-05-19 16:30:00|16886|16636|16886.6|16636.6|16889.4|16639.4|16881.9|16631.9|5
1652978100000|2022-05-19 16:35:00|16885.9|16635.9|16822|16572|16885.9|16635.9|16822|16572|5
1652978400000|2022-05-19 16:40:00|16822.7|16572.7|16815.9|16565.9|16822.7|16572.7|16815.9|16565.9|0
1652978700000|2022-05-19 16:45:00|16816.5|16566.5|16854.9|16604.9|16874.2|16624.2|16816.5|16566.5|8
1652979000000|2022-05-19 16:50:00|16851.5|16601.5|16896.5|16646.5|16896.5|16646.5|16851.5|16601.5|0
1652979300000|2022-05-19 16:55:00|16899|16649|16896.3|16646.3|16899.7|16649.7|16893.8|16643.8|0
1652979600000|2022-05-19 17:00:00|16894.4|16644.4|16892.4|16642.4|16895.8|16645.8|16892.4|16642.4|0
1652979900000|2022-05-19 17:05:00|16924.1|16674.1|16897.2|16647.2|16924.1|16674.1|16897.1|16647.1|1
1652980200000|2022-05-19 17:10:00|16889.9|16639.9|16880.3|16630.3|16891|16641|16878.3|16628.3|1
1652980500000|2022-05-19 17:15:00|16882.1|16632.1|16884.1|16634.1|16884.2|16634.2|16882.1|16632.1|0
1652980800000|2022-05-19 17:20:00|16888.2|16638.2|16876.6|16626.6|16895.5|16645.5|16860|16610|3
1652981100000|2022-05-19 17:25:00|16878|16628|16781.5|16531.5|16886.6|16636.6|16665.2|16522.7|29
1652981400000|2022-05-19 17:30:00|16779.7|16529.7|16830.4|16580.4|16891.3|16656.1|16696.1|16529.7|12
1652981700000|2022-05-19 17:35:00|16862|16612|16866.8|16616.8|16872|16622|16862|16612|13
1652982000000|2022-05-19 17:40:00|16870.1|16620.1|16939.2|16689.2|16939.2|16689.2|16870.1|16620.1|4
1652982300000|2022-05-19 17:45:00|||||||||1
1652982600000|2022-05-19 17:50:00|16936.7|16686.7|16944.6|16694.6|16944.6|16806.7|16846.7|16684.2|1
1652982900000|2022-05-19 17:55:00|16942.1|16692.1|16957.1|16707.1|16957.1|16707.1|16942.1|16692.1|17
1653048000000|2022-05-20 12:00:00|16886.6|16636.6|16951.4|16701.4|16951.5|16701.5|16886.6|16636.6|5
1653048300000|2022-05-20 12:05:00|17027.1|16777.1|17119.3|16869.3|17151.5|16901.5|17019.3|16769.3|6
1653048600000|2022-05-20 12:10:00|17124.7|16874.7|17049.3|16799.3|17144.7|16894.7|17049.3|16799.3|7
1653048900000|2022-05-20 12:15:00|17044.3|16794.3|17043.6|16793.6|17051.8|16801.8|17041.8|16791.8|2
1653049200000|2022-05-20 12:20:00|17041.8|16791.8|17040.3|16790.3|17041.8|16791.8|17040.3|16790.3|0
1653049500000|2022-05-20 12:25:00|17041|16791|17041|16791|17041|16791|17041|16791|0
1653049800000|2022-05-20 12:30:00|17042.4|16792.4|17041|16791|17042.4|16792.4|17041|16791|0
1653050100000|2022-05-20 12:35:00|17049.2|16799.2|17047.1|16797.1|17049.2|16799.2|17047.1|16797.1|0
1653050400000|2022-05-20 12:40:00|17044.2|16794.2|17030|16780|17044.2|16794.2|17027.5|16777.5|4
1653051000000|2022-05-20 12:50:00|17029.9|16779.9|17029.9|16779.9|17029.9|16779.9|17029.9|16779.9|0
1653051300000|2022-05-20 12:55:00|17030.6|16780.6|17025.3|16775.3|17030.6|16780.6|17025.3|16775.3|1
1653051600000|2022-05-20 13:00:00|17033.1|16783.1|17033.1|16783.1|17033.1|16783.1|17033.1|16783.1|8
1653052200000|2022-05-20 13:10:00|17027.7|16777.7|17027.7|16777.7|17027.7|16777.7|17027.7|16777.7|0
1653052500000|2022-05-20 13:15:00|17023.4|16773.4|17027.7|16777.7|17027.7|16777.7|17023.4|16773.4|2
1653052800000|2022-05-20 13:20:00|17025.2|16775.2|17025.1|16775.1|17025.2|16775.2|17025.1|16775.1|1
1653053100000|2022-05-20 13:25:00|17013|16763|16908.3|16658.3|17013|16853.6|16868.6|16655.8|22
1653053400000|2022-05-20 13:30:00|16908.2|16658.2|16971.8|16721.8|16972.5|16795.7|16822.8|16652.5|2
1653053700000|2022-05-20 13:35:00|16970|16720|16981.1|16731.1|16988.2|16738.2|16970|16720|26
1653054000000|2022-05-20 13:40:00|16980.4|16730.4|16996.8|16746.8|16996.8|16746.8|16972.5|16722.5|5
1653054300000|2022-05-20 13:45:00|17019.3|16769.3|17033.9|16783.9|17033.9|16783.9|17019.3|16769.3|7
1653054600000|2022-05-20 13:50:00|17034.7|16784.7|17034.6|16784.6|17034.7|16784.7|17034.6|16784.6|0
1653054900000|2022-05-20 13:55:00|17032.8|16782.8|17033.9|16783.9|17033.9|16783.9|17031.4|16781.4|0
1653055200000|2022-05-20 14:00:00|17032.1|16782.1|17036.4|16786.4|17036.4|16786.4|17032.1|16782.1|3
1653055500000|2022-05-20 14:05:00|17036.3|16786.3|17034.6|16784.6|17036.3|16786.3|17034.6|16784.6|0
1653055800000|2022-05-20 14:10:00|17034.5|16784.5|17038.1|16788.1|17038.1|16788.1|17034.5|16784.5|0
1653056100000|2022-05-20 14:15:00|17005.6|16755.6|17001.3|16751.3|17005.6|16755.6|17001.3|16751.3|5
1653056400000|2022-05-20 14:20:00|17002.7|16752.7|17002|16752|17002.7|16752.7|17002|16752|0
1653057000000|2022-05-20 14:30:00|17001.9|16751.9|17001.9|16751.9|17001.9|16751.9|17001.9|16751.9|0
1653057300000|2022-05-20 14:35:00|16997.6|16747.6|16986.9|16736.9|16997.6|16747.6|16981.2|16731.2|2
1653057600000|2022-05-20 14:40:00|16986.8|16736.8|16986.8|16736.8|16986.8|16736.8|16986.8|16736.8|0
1653057900000|2022-05-20 14:45:00|16981.1|16731.1|16986.8|16736.8|16986.8|16736.8|16981.1|16731.1|2
1653058200000|2022-05-20 14:50:00|16987.5|16737.5|17000|16750|17000|16750|16987.5|16737.5|1
1653058500000|2022-05-20 14:55:00|16996.4|16746.4|16991.8|16741.8|17006.1|16756.1|16987.5|16737.5|4
1653058800000|2022-05-20 15:00:00|16991.7|16741.7|17026.4|16776.4|17026.4|16776.4|16991.7|16741.7|1
1653059100000|2022-05-20 15:05:00|17033.9|16783.9|17048.2|16798.2|17048.2|16798.2|17032.1|16782.1|3
1653059400000|2022-05-20 15:10:00|17048.1|16798.1|17046.3|16796.3|17048.1|16798.1|17046.3|16796.3|0
1653059700000|2022-05-20 15:15:00|17033.5|16783.5|17010.3|16760.3|17033.5|16783.5|17010.3|16760.3|1
1653060000000|2022-05-20 15:20:00|17006.7|16756.7|17001.3|16751.3|17006.7|16756.7|17001.3|16751.3|0
1653060900000|2022-05-20 15:35:00|17001.2|16751.2|17030.9|16780.9|17030.9|16780.9|16983.4|16733.4|4
1653061200000|2022-05-20 15:40:00|17032.6|16782.6|17034.1|16784.1|17034.1|16784.1|17032.6|16782.6|0
1653061500000|2022-05-20 15:45:00|17034|16784|17034|16784|17034|16784|17034|16784|0
1653061800000|2022-05-20 15:50:00|17032.2|16782.2|17034|16784|17034|16784|17032.2|16782.2|0
1653062100000|2022-05-20 15:55:00|17032.2|16782.2|17032.2|16782.2|17032.2|16782.2|17032.2|16782.2|0
1653062700000|2022-05-20 16:05:00|17032.1|16782.1|17032.1|16782.1|17032.1|16782.1|17032.1|16782.1|0
1653063000000|2022-05-20 16:10:00|17033.9|16783.9|16927.1|16887.1|17033.9|16887.1|16927.1|16783.9|0
1653063300000|2022-05-20 16:15:00|17017.8|16767.8|17016|16766|17017.8|16767.8|17014.2|16764.2|1
1653063600000|2022-05-20 16:20:00|17017.8|16767.8|16905.6|16865.6|17021.4|16870.1|16894.1|16758.9|5
1653063900000|2022-05-20 16:25:00|||||||||2
1653064200000|2022-05-20 16:30:00|17019.5|16769.5|17043.5|16793.5|17043.5|16793.5|17019.5|16769.5|5
1653064500000|2022-05-20 16:35:00|17043.4|16793.4|16908.4|16868.4|17043.4|16868.4|16908.4|16790.6|8
1653064800000|2022-05-20 16:40:00|16907.7|16867.7|16907.7|16867.7|16907.7|16867.7|16907.7|16867.7|0
1653065100000|2022-05-20 16:45:00|16908.4|16868.4|16908.4|16868.4|16908.4|16868.4|16908.4|16868.4|0
1653065700000|2022-05-20 16:55:00|16908.3|16868.3|17043.3|16793.3|17043.3|16868.3|16908.3|16789.8|4
1653066000000|2022-05-20 17:00:00|17033.3|16783.3|17025.8|16775.8|17033.3|16783.3|17025.8|16775.8|1
1653066300000|2022-05-20 17:05:00|17024|16774|17023.3|16773.3|17024|16774|17023.3|16773.3|0
1653066600000|2022-05-20 17:10:00|17028.3|16778.3|17023.3|16773.3|17033.3|16783.3|17023.3|16773.3|1
1653066900000|2022-05-20 17:15:00|17033.3|16783.3|17033.3|16783.3|17033.3|16783.3|17033.3|16783.3|0
1653067200000|2022-05-20 17:20:00|17033.2|16783.2|17025.7|16775.7|17033.2|16783.2|17025.7|16775.7|0
1653067500000|2022-05-20 17:25:00|17029.3|16779.3|17289.3|17039.3|17298.2|17048.2|16938.2|16773.2|41
1653067800000|2022-05-20 17:30:00|17194.3|17154.3|17203.1|16953.1|17311.4|17154.3|17085.5|16906|17
1653068100000|2022-05-20 17:35:00|17201|16951|17147.8|16897.8|17201|16951|17146|16896|1
1653068400000|2022-05-20 17:40:00|17151|16901|17151|16901|17151|16901|17151|16901|0
1653068700000|2022-05-20 17:45:00|17146.7|16896.7|17146.7|16896.7|17146.7|16896.7|17146.7|16896.7|0
1653069000000|2022-05-20 17:50:00|17143.1|16893.1|17120.2|16870.2|17144.1|16976.6|17016.6|16850.9|4
1653069300000|2022-05-20 17:55:00|17117.3|16867.3|17264.4|17014.4|17296.9|17046.9|17115.5|16865.5|24
1653307200000|2022-05-23 12:00:00|17342.8|17092.8|17363.7|17113.7|17369.4|17258.7|17297|17089.4|13
1653307500000|2022-05-23 12:05:00|17363.6|17113.6|17409.5|17159.5|17417.9|17303.3|17314.1|17113.6|13
1653307800000|2022-05-23 12:10:00|17424.5|17174.5|17437|17187|17437|17315|17333.2|17174.5|12
1653308100000|2022-05-23 12:15:00|||||||||1
1653308400000|2022-05-23 12:20:00|||||||||2
1653308700000|2022-05-23 12:25:00|17436.9|17186.9|17436.9|17186.9|17436.9|17186.9|17436.9|17186.9|0
1653309000000|2022-05-23 12:30:00|17433.6|17183.6|17419.4|17169.4|17439.4|17189.4|17409.4|17159.4|3
1653309300000|2022-05-23 12:35:00|17418.5|17168.5|17416|17166|17419.4|17169.4|17416|17166|1
1653309600000|2022-05-23 12:40:00|17419.3|17169.3|17419.3|17169.3|17419.3|17169.3|17416|17166|2
1653309900000|2022-05-23 12:45:00|17438.5|17188.5|17457.7|17207.7|17476.1|17344.9|17333|17188.5|14
1653310200000|2022-05-23 12:50:00|17456.9|17206.9|17498.5|17248.5|17506.9|17389.9|17369.7|17206.8|18
1653310500000|2022-05-23 12:55:00|17465.1|17215.1|17353.4|17313.4|17467.6|17319.3|17353.4|17214.3|1
1653310800000|2022-05-23 13:00:00|17450.9|17200.9|17398.4|17148.4|17450.9|17299.2|17326|17148.4|10
1653311100000|2022-05-23 13:05:00|17397.5|17147.5|17385.8|17135.8|17397.5|17147.5|17385.8|17135.8|0
1653311400000|2022-05-23 13:10:00|17384.1|17134.1|17366.6|17116.6|17384.1|17134.1|17366.6|17116.6|2
1653311700000|2022-05-23 13:15:00|17339.1|17089.1|17335.7|17085.7|17339.1|17089.1|17333.2|17083.2|3
1653312000000|2022-05-23 13:20:00|17336.5|17086.5|17336.5|17086.5|17336.5|17086.5|17336.5|17086.5|2
1653312300000|2022-05-23 13:25:00|17335.7|17085.7|17337.3|17087.3|17337.3|17087.3|17335.7|17085.7|0
1653312600000|2022-05-23 13:30:00|17332.3|17082.3|17211.7|17187.7|17338.9|17190.3|17211.7|17078.9|3
1653312900000|2022-05-23 13:35:00|17216.7|17192.7|17352.2|17102.2|17368.9|17192.7|17216.7|17100.6|7
1653313200000|2022-05-23 13:40:00|17353|17103|17402.2|17152.2|17405.6|17221.4|17261.4|17103|1
1653313500000|2022-05-23 13:45:00|17401.4|17151.4|17398.8|17148.8|17401.4|17151.4|17398.8|17148.8|0
1653313800000|2022-05-23 13:50:00|17397.1|17147.1|17411.3|17161.3|17423.8|17173.8|17396.3|17146.3|1
1653314100000|2022-05-23 13:55:00|17418|17168|17418.8|17168.8|17421.3|17171.3|17418|17168|0
1653314400000|2022-05-23 14:00:00|17419.6|17169.6|17422.1|17172.1|17422.1|17172.1|17415.4|17165.4|3
1653314700000|2022-05-23 14:05:00|17422.9|17172.9|17417.9|17167.9|17423.7|17173.7|17417.9|17167.9|0
1653315000000|2022-05-23 14:10:00|17418.7|17168.7|17414.5|17164.5|17420.3|17170.3|17414.5|17164.5|0
1653315300000|2022-05-23 14:15:00|17415.3|17165.3|17414.4|17164.4|17417|17167|17390.3|17140.3|5
1653315600000|2022-05-23 14:20:00|17404.5|17154.5|17423.6|17173.6|17423.6|17173.6|17404.5|17154.5|1
1653316200000|2022-05-23 14:30:00|17423.5|17173.5|17423.5|17173.5|17423.5|17173.5|17423.5|17173.5|0
1653316500000|2022-05-23 14:35:00|17424.3|17174.3|17422.6|17172.6|17429.3|17179.3|17417.6|17167.6|0
1653316800000|2022-05-23 14:40:00|17423.5|17173.5|17451.8|17201.8|17451.8|17296|17331.8|17173.5|5
1653317100000|2022-05-23 14:45:00|17348.4|17308.4|17342.9|17318.9|17464.3|17322.3|17342.9|17214.3|3
1653317400000|2022-05-23 14:50:00|17473.4|17223.4|17470|17220|17485.9|17356.4|17363.7|17218.4|8
1653317700000|2022-05-23 14:55:00|17380|17340|17470|17220|17470.9|17340|17380|17219.2|1
1653318000000|2022-05-23 15:00:00|17375|17335|17490|17240|17490|17362.1|17375|17220|6
1653318300000|2022-05-23 15:05:00|17488.3|17238.3|17349.4|17325.4|17490|17341.6|17341.1|17215.8|5
1653318600000|2022-05-23 15:10:00|17362.4|17322.4|17440.7|17190.7|17472.4|17325.4|17322.4|17182.4|6
1653318900000|2022-05-23 15:15:00|17434.9|17184.9|17433.2|17183.2|17463.2|17213.2|17416.5|17166.5|3
1653319200000|2022-05-23 15:20:00|17449.8|17199.8|17464|17214|17466.5|17359.5|17380.2|17199.8|8
1653319500000|2022-05-23 15:25:00|17465.6|17215.6|17483.1|17233.1|17483.1|17233.1|17465.6|17215.6|0
1653319800000|2022-05-23 15:30:00|17474.8|17224.8|17469.7|17219.7|17494.8|17364.4|17376.7|17219.7|4
1653320100000|2022-05-23 15:35:00|17489.7|17239.7|17555.5|17305.5|17555.5|17402.7|17390.9|17239.7|13
1653320400000|2022-05-23 15:40:00|17561.4|17311.4|17562.1|17312.1|17563|17435.2|17455|17310.5|3
1653320700000|2022-05-23 15:45:00|17564.6|17314.6|17561.3|17311.3|17587.1|17463.5|17466.6|17308.8|25
1653321000000|2022-05-23 15:50:00|17562.1|17312.1|17522.9|17272.9|17563.8|17421.3|17432.4|17269.6|9
1653321300000|2022-05-23 15:55:00|17534.6|17284.6|17540.4|17290.4|17540.4|17393.7|17433.7|17284.6|1
1653321600000|2022-05-23 16:00:00|17433.7|17393.7|17434.9|17410.9|17434.9|17410.9|17433.7|17393.7|1
1653321900000|2022-05-23 16:05:00|17525.4|17275.4|17529.5|17279.5|17529.5|17279.5|17509.5|17259.5|2
1653322200000|2022-05-23 16:10:00|17437|17397|17454.4|17414.4|17548.6|17416.1|17437|17297.8|4
1653322500000|2022-05-23 16:15:00|17523.6|17273.6|17454.4|17414.4|17546.9|17414.4|17454.4|17273.6|4
1653322800000|2022-05-23 16:20:00|17450.2|17410.2|17551|17301|17552.7|17410.2|17450.2|17291.8|3
1653323100000|2022-05-23 16:25:00|17553.5|17303.5|17632.6|17382.6|17645.9|17504|17469.3|17303.5|46
1653323400000|2022-05-23 16:30:00|17630.1|17380.1|17594.1|17344.1|17706.7|17563.3|17528.7|17344.1|36
1653323700000|2022-05-23 16:35:00|17595.8|17345.8|17618.3|17368.3|17627.5|17377.5|17590.8|17340.8|2
1653324000000|2022-05-23 16:40:00|17618.2|17368.2|17559.9|17309.9|17628.2|17378.2|17518.2|17268.2|7
1653324300000|2022-05-23 16:45:00|17558.2|17308.2|17509.9|17259.9|17582.4|17332.4|17496.6|17246.6|2
1653324600000|2022-05-23 16:50:00|17528.2|17278.2|17532.4|17282.4|17568.2|17360.7|17397.4|17229.1|4
1653324900000|2022-05-23 16:55:00|17531.5|17281.5|17540.6|17290.6|17550.7|17300.7|17528.2|17278.2|1
1653325200000|2022-05-23 17:00:00|17537.3|17287.3|17543.9|17293.9|17544|17294|17526.4|17276.4|1
1653325500000|2022-05-23 17:05:00|17533.9|17283.9|17521.4|17271.4|17548.9|17298.9|17521.4|17271.4|2
1653325800000|2022-05-23 17:10:00|17516.4|17266.4|17518|17268|17528.1|17404.4|17428.4|17266.4|2
1653326100000|2022-05-23 17:15:00|17529.6|17279.6|17508|17258|17551.3|17411|17428.8|17257.1|11
1653326400000|2022-05-23 17:20:00|17507.9|17257.9|17520.4|17270.4|17524.6|17379.6|17414.6|17257.9|3
1653326700000|2022-05-23 17:25:00|17532|17282|17521.3|17271.3|17572.9|17448.4|17425.4|17270.4|23
1653327000000|2022-05-23 17:30:00|17524.6|17274.6|17525.4|17275.4|17557.1|17405.4|17427.1|17272.9|4
1653327300000|2022-05-23 17:35:00|17528.7|17278.7|17552.8|17302.8|17567|17435.8|17446.5|17278.7|2
1653327600000|2022-05-23 17:40:00|17457.8|17417.8|17570.2|17320.2|17573.6|17417.8|17457.8|17301.1|1
1653327900000|2022-05-23 17:45:00|17573.6|17323.6|17566.9|17316.9|17573.6|17425.2|17465.2|17305.2|2
1653328200000|2022-05-23 17:50:00|17568.5|17318.5|17530.2|17280.2|17573.5|17449|17463|17258.6|9
1653328500000|2022-05-23 17:55:00|17528.5|17278.5|17542.6|17292.6|17567.6|17432.6|17472.6|17278.5|6
1653393600000|2022-05-24 12:00:00|17617|17367|17503.6|17253.6|17617.9|17367.9|17464.1|17214.1|6
1653393900000|2022-05-24 12:05:00|17498.7|17248.7|17496.1|17246.1|17498.7|17248.7|17493.6|17243.6|0
1653394200000|2022-05-24 12:10:00|17496|17246|17496|17246|17496|17246|17496|17246|1
1653394500000|2022-05-24 12:15:00|17508.5|17258.5|17559.7|17309.7|17559.7|17309.7|17508.5|17258.5|5
1653394800000|2022-05-24 12:20:00|17561.3|17311.3|17468.1|17428.1|17583|17428.1|17468.1|17309.7|3
1653395100000|2022-05-24 12:25:00|17466.5|17426.5|17466.5|17426.5|17466.5|17426.5|17466.5|17426.5|0
1653395400000|2022-05-24 12:30:00|17466.4|17426.4|17472.2|17432.2|17474.8|17434.8|17466.4|17426.4|2
1653395700000|2022-05-24 12:35:00|17464.3|17424.3|17485|17235|17551.4|17424.3|17359.2|17181.7|13
1653396000000|2022-05-24 12:40:00|17484.9|17234.9|17475.8|17225.8|17484.9|17234.9|17475.8|17225.8|0
1653396300000|2022-05-24 12:45:00|17468.3|17218.3|17468.2|17218.2|17468.3|17218.3|17468.2|17218.2|0
1653396900000|2022-05-24 12:55:00|17469.8|17219.8|17508.5|17258.5|17508.5|17258.5|17469.8|17219.8|2
1653397200000|2022-05-24 13:00:00|17511.7|17261.7|17530.2|17280.2|17540|17290|17511.7|17261.7|3
1653397500000|2022-05-24 13:05:00|17536.7|17286.7|17536.7|17286.7|17536.7|17286.7|17536.7|17286.7|0
1653397800000|2022-05-24 13:10:00|17541.6|17291.6|17561.1|17311.1|17561.1|17311.1|17538.3|17288.3|0
1653398100000|2022-05-24 13:15:00|17559.4|17309.4|17559.4|17309.4|17559.4|17309.4|17559.4|17309.4|0
1653398400000|2022-05-24 13:20:00|17557.8|17307.8|17566.7|17316.7|17566.8|17316.8|17557.8|17307.8|2
1653399000000|2022-05-24 13:30:00|17568.4|17318.4|17567.6|17317.6|17568.4|17318.4|17567.6|17317.6|0
1653399300000|2022-05-24 13:35:00|17485.2|17445.2|17555.4|17305.4|17623.7|17483.7|17485.2|17305.4|34
1653399600000|2022-05-24 13:40:00|17553.8|17303.8|17540.6|17290.6|17555.3|17305.3|17526|17276|5
1653399900000|2022-05-24 13:45:00|17541.5|17291.5|17534.9|17284.9|17541.5|17291.5|17520.3|17270.3|1
1653400200000|2022-05-24 13:50:00|17530.1|17280.1|17534.9|17284.9|17534.9|17284.9|17530.1|17280.1|0
1653400500000|2022-05-24 13:55:00|17544.7|17294.7|17551.1|17301.1|17552|17302|17535.7|17285.7|2
1653400800000|2022-05-24 14:00:00|17557.7|17307.7|17557.6|17307.6|17557.7|17307.7|17557.6|17307.6|7
1653401100000|2022-05-24 14:05:00|17556|17306|17555.9|17305.9|17556|17306|17555.9|17305.9|1
1653401400000|2022-05-24 14:10:00|17560.8|17310.8|17592.1|17342.1|17592.1|17342.1|17560.8|17310.8|4
1653401700000|2022-05-24 14:15:00|17587.2|17337.2|17598.5|17348.5|17598.5|17348.5|17586.6|17336.6|9
1653402000000|2022-05-24 14:20:00|17603.4|17353.4|17603.4|17353.4|17603.4|17353.4|17603.4|17353.4|0
1653402300000|2022-05-24 14:25:00|17603.3|17353.3|17620.5|17370.5|17623.7|17373.7|17603.3|17353.3|21
1653402600000|2022-05-24 14:30:00|17622.1|17372.1|17615.7|17365.7|17627|17377|17614.1|17364.1|2
1653402900000|2022-05-24 14:35:00|17615.6|17365.6|17612.4|17362.4|17615.6|17365.6|17612.4|17362.4|1
1653403200000|2022-05-24 14:40:00|17612.3|17362.3|17611.4|17361.4|17612.3|17362.3|17611.4|17361.4|0
1653403500000|2022-05-24 14:45:00|17609.8|17359.8|17503.5|17463.5|17610.8|17463.5|17503.5|17359.8|0
1653403800000|2022-05-24 14:50:00|17614.9|17364.9|17606.9|17356.9|17646.5|17496|17517.5|17356.9|9
1653404100000|2022-05-24 14:55:00|17512.7|17472.7|17535.5|17495.5|17634|17495.5|17505.5|17382.3|3
1653404400000|2022-05-24 15:00:00|17539|17499|17621.8|17371.8|17636.4|17510.3|17529.9|17364.2|8
1653404700000|2022-05-24 15:05:00|17636.4|17386.4|17547.2|17507.2|17636.4|17510.3|17533.4|17386.4|1
1653405000000|2022-05-24 15:10:00|17545.9|17521.9|17548.8|17508.8|17645.7|17521.9|17544.1|17395.7|2
1653405300000|2022-05-24 15:15:00|17538.3|17514.3|17613.1|17363.1|17628.9|17514.3|17538.3|17359.9|8
1653405600000|2022-05-24 15:20:00|17609.9|17359.9|17628|17378|17628|17471|17511|17356|2
1653405900000|2022-05-24 15:25:00|17613.1|17363.1|17516|17492|17631.2|17492|17516|17363.1|1
1653406200000|2022-05-24 15:30:00|17616|17366|17614.2|17364.2|17616|17474.2|17514.1|17354.9|3
1653406500000|2022-05-24 15:35:00|17519|17479|17618.2|17368.2|17634.5|17496.1|17515.9|17368.2|4
1653406800000|2022-05-24 15:40:00|17612.9|17362.9|17622|17372|17622.1|17479.5|17519.5|17359.7|1
1653407100000|2022-05-24 15:45:00|17515.4|17475.4|17513.9|17489.9|17622|17489.9|17513.9|17372|2
1653407400000|2022-05-24 15:50:00|17516.5|17492.5|17592.7|17342.7|17608.7|17492.5|17510.3|17342.7|3
1653407700000|2022-05-24 15:55:00|17595.9|17345.9|17593.4|17343.4|17595.9|17463.4|17499|17341|1
1653408000000|2022-05-24 16:00:00|17498.4|17458.4|17488.7|17464.7|17594.2|17464.8|17486.1|17341.7|3
1653408300000|2022-05-24 16:05:00|17491.2|17467.2|17488.6|17448.6|17598.6|17470.6|17488.6|17348.6|2
1653408600000|2022-05-24 16:10:00|17488.5|17448.5|17481.5|17457.5|17488.5|17460.8|17476.5|17447|2
1653408900000|2022-05-24 16:15:00|17495.1|17455.1|17497.7|17473.7|17595.7|17477.1|17491.6|17341.6|2
1653409200000|2022-05-24 16:20:00|17600.9|17350.9|17595.7|17345.7|17600.9|17350.9|17595.7|17345.7|3
1653409500000|2022-05-24 16:25:00|17497.2|17457.2|17488.5|17464.5|17603.2|17476.2|17488.5|17341.5|5
1653409800000|2022-05-24 16:30:00|17491.7|17467.7|17495.1|17471.1|17495.1|17471.1|17491.7|17467.7|7
1653410100000|2022-05-24 16:35:00|17496.7|17472.7|17585.8|17335.8|17600.9|17478.6|17496.7|17335.8|7
1653410400000|2022-05-24 16:40:00|17587.4|17337.4|17493.3|17469.3|17589|17469.4|17489.2|17335.8|1
1653410700000|2022-05-24 16:45:00|17494.2|17470.2|17615.6|17365.6|17615.6|17478.5|17494.2|17350.8|5
1653411000000|2022-05-24 16:50:00|17615.5|17365.5|17604.8|17354.8|17620.5|17493.5|17512.4|17349|3
1653411300000|2022-05-24 16:55:00|17611.3|17361.3|17495.3|17455.3|17620.5|17488.5|17495.3|17350.6|3
1653411600000|2022-05-24 17:00:00|17494.4|17454.4|17506.8|17482.8|17605.8|17482.8|17494.4|17351.1|4
1653411900000|2022-05-24 17:05:00|17506.7|17482.7|17610.6|17360.6|17619.6|17496.7|17506.7|17360.6|9
1653412200000|2022-05-24 17:10:00|17517.2|17477.2|17517.9|17477.9|17518.8|17478.8|17517.2|17477.2|1
1653412500000|2022-05-24 17:15:00|17514.8|17490.8|17620.4|17370.4|17620.4|17493.4|17512.1|17345.9|3
1653412800000|2022-05-24 17:20:00|17620.3|17370.3|17608.8|17358.8|17622|17491.4|17515.4|17355.6|4
1653413100000|2022-05-24 17:25:00|17610.4|17360.4|17535.3|17511.3|17655.5|17528.5|17514.8|17360.4|39
1653413400000|2022-05-24 17:30:00|17533.5|17509.5|17531.5|17491.5|17537.7|17513.7|17524.4|17490.8|7
1653413700000|2022-05-24 17:35:00|17534|17494|17641.4|17391.4|17647.5|17507|17523.1|17391.4|5
1653414000000|2022-05-24 17:40:00|17533.2|17493.2|17516.2|17492.2|17533.2|17496.3|17515.4|17491.4|3
1653414300000|2022-05-24 17:45:00|17515.4|17491.4|17512.9|17488.9|17531.5|17504.5|17512.9|17488.9|7
1653414600000|2022-05-24 17:50:00|17512.8|17488.8|17515.3|17491.3|17515.3|17491.3|17512.8|17488.8|1
1653414900000|2022-05-24 17:55:00|17513.7|17489.7|17518.4|17478.4|17518.4|17491.3|17510.4|17478.4|7
1653480000000|2022-05-25 12:00:00|17201.6|16951.6|17456.8|17206.8|17464.1|17214.1|17201.6|16951.6|17
1653480300000|2022-05-25 12:05:00|17463.2|17213.2|17495.9|17245.9|17495.9|17245.9|17463.2|17213.2|0
1653480600000|2022-05-25 12:10:00|17500.9|17250.9|17562.2|17312.2|17564.7|17314.7|17500.9|17250.9|2
1653480900000|2022-05-25 12:15:00|17568.5|17318.5|17571.7|17321.7|17574.2|17324.2|17568.5|17318.5|1
1653481200000|2022-05-25 12:20:00|17563.7|17313.7|17581|17331|17581|17331|17562.1|17312.1|1
1653481500000|2022-05-25 12:25:00|17596.2|17346.2|17625.4|17375.4|17628|17378|17584.1|17334.1|9
1653481800000|2022-05-25 12:30:00|17622.3|17372.3|17576.5|17326.5|17632.7|17493.2|17478.8|17326.5|5
1653482100000|2022-05-25 12:35:00|17573.3|17323.3|17540.3|17290.3|17573.3|17323.3|17540.3|17290.3|2
1653482400000|2022-05-25 12:40:00|17530.8|17280.8|17474.8|17224.8|17530.8|17314|17353.1|17212.8|4
1653483000000|2022-05-25 12:50:00|17473.2|17223.2|17331.5|17307.5|17474.8|17318.6|17331.5|17205.7|2
1653483300000|2022-05-25 12:55:00|17342.7|17302.7|17342.7|17302.7|17342.7|17302.7|17342.7|17302.7|1
1653483600000|2022-05-25 13:00:00|17342.6|17302.6|17466.7|17216.7|17466.7|17334.5|17342.6|17202.4|3
1653483900000|2022-05-25 13:05:00|17468.3|17218.3|17475.7|17225.7|17486.9|17236.9|17463|17213|5
1653484200000|2022-05-25 13:10:00|17467.8|17217.8|17468.4|17218.4|17471.2|17221.2|17467.8|17217.8|0
1653484800000|2022-05-25 13:20:00|17481.1|17231.1|17485.8|17235.8|17487.4|17237.4|17481.1|17231.1|2
1653485100000|2022-05-25 13:25:00|17474.9|17224.9|17474.9|17224.9|17474.9|17224.9|17474.9|17224.9|0
1653485400000|2022-05-25 13:30:00|17474.8|17224.8|17474.8|17224.8|17474.8|17224.8|17474.8|17224.8|0
1653485700000|2022-05-25 13:35:00|17477.9|17227.9|17485.2|17235.2|17485.2|17235.2|17477.9|17227.9|0
1653486000000|2022-05-25 13:40:00|17487.7|17237.7|17487.6|17237.6|17487.7|17237.7|17487.6|17237.6|0
1653486300000|2022-05-25 13:45:00|17489.2|17239.2|17489.2|17239.2|17489.2|17239.2|17489.2|17239.2|5
1653486600000|2022-05-25 13:50:00|17489.1|17239.1|17489.1|17239.1|17489.1|17239.1|17489.1|17239.1|1
1653486900000|2022-05-25 13:55:00|17487.5|17237.5|17489.1|17239.1|17489.1|17239.1|17485.9|17235.9|0
1653487200000|2022-05-25 14:00:00|17481.1|17231.1|17479.3|17229.3|17504|17357.5|17353.6|17226.1|12
1653487500000|2022-05-25 14:05:00|17474.7|17224.7|17459.5|17209.5|17479.5|17334.5|17358.5|17207.9|5
1653487800000|2022-05-25 14:10:00|17459.4|17209.4|17459.4|17209.4|17459.4|17209.4|17459.4|17209.4|0
1653488100000|2022-05-25 14:15:00|17460.3|17210.3|17461.9|17211.9|17463.5|17213.5|17460.3|17210.3|4
1653488400000|2022-05-25 14:20:00|17463.5|17213.5|17461.8|17211.8|17463.5|17213.5|17457.1|17207.1|1
1653488700000|2022-05-25 14:25:00|17460.2|17210.2|17411|17161|17460.2|17320.1|17328.2|17161|5
1653489000000|2022-05-25 14:30:00|17382.4|17132.4|17309.4|17059.4|17382.4|17132.4|17293.7|17043.7|8
1653489300000|2022-05-25 14:35:00|17307.5|17057.5|17263.9|17013.9|17309.4|17156.9|17194.4|16985.1|16
1653489600000|2022-05-25 14:40:00|17256.4|17006.4|17311.8|17061.8|17339.7|17164.5|17204.5|17003.7|5
1653489900000|2022-05-25 14:45:00|17314.3|17064.3|17335.4|17085.4|17335.4|17085.4|17311.8|17061.8|2
1653490200000|2022-05-25 14:50:00|17319.3|17069.3|17329.2|17079.2|17345.4|17095.4|17319.3|17069.3|1
1653490500000|2022-05-25 14:55:00|17331.7|17081.7|17234.2|17194.2|17345.3|17194.2|17211.2|17081.7|6
1653490800000|2022-05-25 15:00:00|17233.3|17193.3|17380.7|17130.7|17380.7|17193.3|17228.7|17075.1|3
1653491100000|2022-05-25 15:05:00|17385.7|17135.7|17384|17134|17390.7|17266.1|17287.6|17121.6|4
1653491400000|2022-05-25 15:10:00|17380.8|17130.8|17367|17117|17384|17134|17359.7|17109.7|1
1653491700000|2022-05-25 15:15:00|17367.9|17117.9|17362.2|17112.2|17370.6|17215.6|17255.6|17109.7|1
1653492000000|2022-05-25 15:20:00|17362.1|17112.1|17362.1|17112.1|17362.1|17112.1|17362.1|17112.1|0
1653492300000|2022-05-25 15:25:00|17258.7|17218.7|17383.2|17133.2|17383.2|17219.6|17258.7|17127.3|3
1653492600000|2022-05-25 15:30:00|17381.6|17131.6|17383.1|17133.1|17383.2|17133.2|17381.6|17131.6|0
1653492900000|2022-05-25 15:35:00|17381.5|17131.5|17375.2|17125.2|17381.5|17131.5|17375.2|17125.2|1
1653493200000|2022-05-25 15:40:00|17375.1|17125.1|17375.1|17125.1|17375.1|17125.1|17375.1|17125.1|0
1653493800000|2022-05-25 15:50:00|17375|17125|17376.9|17126.9|17376.9|17126.9|17375|17125|0
1653494100000|2022-05-25 15:55:00|17376.8|17126.8|17357.1|17107.1|17392|17142|17357.1|17107.1|7
1653494400000|2022-05-25 16:00:00|17357|17107|17352.3|17102.3|17359.8|17208.4|17244.8|17101.4|0
1653494700000|2022-05-25 16:05:00|17349.5|17099.5|17362.4|17112.4|17362.4|17204.1|17228.1|17097.7|4
1653495000000|2022-05-25 16:10:00|17370.3|17120.3|17367.1|17117.1|17370.3|17120.3|17367.1|17117.1|0
1653495600000|2022-05-25 16:20:00|17367|17117|17368.2|17118.2|17369.8|17119.8|17357.5|17107.5|2
1653495900000|2022-05-25 16:25:00|17358.2|17108.2|17358.1|17108.1|17358.2|17108.2|17358.1|17108.1|2
1653496200000|2022-05-25 16:30:00|17359.1|17109.1|17351.5|17101.5|17360|17110|17351.5|17101.5|1
1653496500000|2022-05-25 16:35:00|17347|17097|17318.5|17068.5|17347|17189.5|17139.5|16999.2|11
1653496800000|2022-05-25 16:40:00|17323.5|17073.5|17316.8|17066.8|17325.9|17075.9|17315.9|17065.9|0
1653497100000|2022-05-25 16:45:00|17323.4|17073.4|17326.1|17076.1|17335.9|17085.9|17323.4|17073.4|0
1653497400000|2022-05-25 16:50:00|17321.4|17071.4|17311.3|17061.3|17321.4|17071.4|17311.3|17061.3|2
1653497700000|2022-05-25 16:55:00|17318.8|17068.8|17311.5|17061.5|17348.1|17098.1|17311.5|17061.5|2
1653498000000|2022-05-25 17:00:00|17313.6|17063.6|17308.6|17058.6|17313.6|17063.6|17308.6|17058.6|0
1653498300000|2022-05-25 17:05:00|17292.9|17042.9|17303.8|17053.8|17311.1|17119.7|17157.9|17017.9|4
1653498600000|2022-05-25 17:10:00|17301|17051|17301|17051|17301|17051|17301|17051|0
1653498900000|2022-05-25 17:15:00|17302.6|17052.6|17303.5|17053.5|17303.5|17053.5|17302.6|17052.6|0
1653499200000|2022-05-25 17:20:00|17303.4|17053.4|17300.9|17050.9|17303.4|17053.4|17300.9|17050.9|1
1653499500000|2022-05-25 17:25:00|17315.9|17065.9|17308.7|17058.7|17344.3|17183|17204.2|17058.4|26
1653499800000|2022-05-25 17:30:00|17297.3|17047.3|17357.7|17107.7|17358.3|17199.9|17220.2|17041.1|3
1653500100000|2022-05-25 17:35:00|17336.3|17086.3|17333.1|17083.1|17336.3|17086.3|17333.1|17083.1|5
1653500400000|2022-05-25 17:40:00|17334.7|17084.7|17333.1|17083.1|17334.7|17084.7|17333.1|17083.1|0
1653500700000|2022-05-25 17:45:00|17317.9|17067.9|17330.8|17080.8|17335.6|17085.6|17313.2|17063.2|4
1653501000000|2022-05-25 17:50:00|17329.9|17079.9|17330.8|17080.8|17330.8|17080.8|17329.9|17079.9|0
1653501300000|2022-05-25 17:55:00|17331.7|17081.7|17338.2|17088.2|17338.2|17088.2|17331.7|17081.7|3
1653566400000|2022-05-26 12:00:00|17348.1|17098.1|17364.2|17114.2|17364.2|17114.2|17332.1|17082.1|3
1653566700000|2022-05-26 12:05:00|17375.6|17125.6|17382.7|17132.7|17382.8|17132.8|17375.6|17125.6|0
1653567300000|2022-05-26 12:15:00|17384.2|17134.2|17384.2|17134.2|17384.2|17134.2|17384.2|17134.2|3
1653567600000|2022-05-26 12:20:00|17399.7|17149.7|17404.4|17154.4|17404.5|17154.5|17399.7|17149.7|1
1653568200000|2022-05-26 12:30:00|17405.9|17155.9|17409|17159|17409|17159|17405.9|17155.9|0
1653568500000|2022-05-26 12:35:00|17410.5|17160.5|17416.2|17166.2|17451.8|17201.8|17406.7|17156.7|5
1653568800000|2022-05-26 12:40:00|17414.6|17164.6|17437.7|17187.7|17439.6|17189.6|17389.6|17139.6|6
1653569100000|2022-05-26 12:45:00|17439.2|17189.2|17445.2|17195.2|17445.2|17195.2|17439.2|17189.2|0
1653569400000|2022-05-26 12:50:00|17420.4|17170.4|17408|17158|17420.4|17262.4|17297.7|17140.1|5
1653569700000|2022-05-26 12:55:00|17301.4|17261.4|17388.5|17138.5|17388.5|17261.4|17301.4|17124.3|2
1653570000000|2022-05-26 13:00:00|17390.1|17140.1|17395.9|17145.9|17395.9|17145.9|17379.2|17129.2|0
1653570300000|2022-05-26 13:05:00|17395.8|17145.8|17392.4|17142.4|17395.8|17145.8|17392.4|17142.4|0
1653570600000|2022-05-26 13:10:00|17454.3|17204.3|17539.5|17289.5|17551.2|17419.1|17428.5|17204.3|50
1653570900000|2022-05-26 13:15:00|17943.3|17693.3|17994.3|17744.3|18002.7|17855.8|17861.8|17632.8|85
1653571200000|2022-05-26 13:20:00|17992.7|17742.7|17989.6|17739.6|17996.1|17746.1|17986.5|17736.5|5
1653571500000|2022-05-26 13:25:00|17998.8|17748.8|18089.5|17839.5|18150.9|17995.9|17948.6|17747.7|60
1653571800000|2022-05-26 13:30:00|18095.7|17845.7|18139.9|17889.9|18143.5|18034.3|17996.9|17845.7|77
1653572100000|2022-05-26 13:35:00|18146.6|17896.6|18140.5|17890.5|18159.9|17909.9|18133.4|17883.4|10
1653572400000|2022-05-26 13:40:00|18139.5|17889.5|18062.7|17812.7|18150.2|17973.8|17950|17780.2|18
1653572700000|2022-05-26 13:45:00|18042.6|17792.6|18068.4|17818.4|18073|17823|18028.3|17778.3|3
1653573000000|2022-05-26 13:50:00|18068.3|17818.3|18057.4|17807.4|18073.8|17908.7|17948.7|17806.8|2
1653573300000|2022-05-26 13:55:00|18058.3|17808.3|18020.4|17770.4|18058.3|17877|17899.1|17745.6|28
1653573600000|2022-05-26 14:00:00|18018.8|17768.8|18030.5|17780.5|18040.4|17889.2|17929.2|17758.4|23
1653573900000|2022-05-26 14:05:00|17920.8|17880.8|18057.5|17807.5|18063.3|17908.7|17917.5|17761.9|14
1653574200000|2022-05-26 14:10:00|17963.1|17939.1|18018|17978|18125.6|17984|17963.1|17847.7|39
1653574500000|2022-05-26 14:15:00|18008.4|17984.4|18153.6|17903.6|18153.6|17994.7|17999|17831.1|35
1653574800000|2022-05-26 14:20:00|18156.7|17906.7|18146.2|17896.2|18156.7|17906.7|18131.9|17881.9|17
1653576000000|2022-05-26 14:40:00|18150.1|17900.1|18153|17903|18153|18013.1|18037.1|17900.1|43
1653576300000|2022-05-26 14:45:00|18079.7|17829.7|18090.3|17840.3|18136.7|18005.9|18029.9|17818.9|57
1653576600000|2022-05-26 14:50:00|18091.2|17841.2|18091.2|17841.2|18091.2|17841.2|18091.2|17841.2|3
1653576900000|2022-05-26 14:55:00|18107.2|17857.2|18114.1|17864.1|18114.1|17864.1|18097.9|17847.9|6
1653577200000|2022-05-26 15:00:00|18115.6|17865.6|18018|17978|18142.5|18021.4|18018|17865.6|30
1653577500000|2022-05-26 15:05:00|18015.1|17975.1|18089.1|17839.1|18093|17975.1|18015.1|17831.4|22
1653577800000|2022-05-26 15:10:00|18093.8|17843.8|18095.3|17845.3|18096.3|17846.3|18093.8|17843.8|0
1653578100000|2022-05-26 15:15:00|18095.2|17845.2|18096.2|17846.2|18097.1|17847.1|18095.2|17845.2|5
1653578400000|2022-05-26 15:20:00|18097.1|17847.1|18113.2|17863.2|18139.9|17996.7|18019.7|17847.1|27
1653578700000|2022-05-26 15:25:00|18110.1|17860.1|18107|17857|18110.1|17860.1|18107|17857|0
1653579000000|2022-05-26 15:30:00|18110.1|17860.1|18100.8|17850.8|18117.8|18004.1|18011.9|17845.7|20
1653579300000|2022-05-26 15:35:00|18100.7|17850.7|18018.3|17978.3|18120.8|17978.3|18017.3|17850.7|4
1653579600000|2022-05-26 15:40:00|18022.1|17982.1|18012.5|17972.5|18023|17983|18012.5|17972.5|0
1653579900000|2022-05-26 15:45:00|18015.3|17975.3|18116.6|17866.6|18118.3|17999.5|18012|17861.6|7
1653580200000|2022-05-26 15:50:00|18116.5|17866.5|18021.5|17997.5|18129.9|17997.5|18021.5|17866.5|2
1653580500000|2022-05-26 15:55:00|18031|17991|18119.7|17869.7|18119.7|18000.5|18016.5|17864.4|17
1653580800000|2022-05-26 16:00:00|18121.7|17871.7|18130.8|17880.8|18130.8|17981.2|18021.2|17871.7|3
1653581100000|2022-05-26 16:05:00|18116.4|17866.4|18126.2|17876.2|18127.2|17877.2|18116.4|17866.4|0
1653581400000|2022-05-26 16:10:00|18126.1|17876.1|18126.1|17876.1|18126.1|17876.1|18126.1|17876.1|0
1653581700000|2022-05-26 16:15:00|18145.2|17895.2|18050.6|18026.6|18145.2|18026.6|18018.7|17893.3|6
1653582000000|2022-05-26 16:20:00|18052.4|18012.4|18119.6|17869.6|18121.1|18026.5|18033.7|17861.7|16
1653582300000|2022-05-26 16:25:00|18121.7|17871.7|18128.9|17878.9|18128.9|17878.9|18120.7|17870.7|8
1653582600000|2022-05-26 16:30:00|18127.4|17877.4|18141.4|17891.4|18141.4|17891.4|18122|17872|7
1653582900000|2022-05-26 16:35:00|18144.4|17894.4|18139.4|17889.4|18144.4|18002|18025|17889.4|4
1653583200000|2022-05-26 16:40:00|18137.8|17887.8|18052.7|17802.7|18140.9|17991.3|18031.3|17802.7|32
1653583500000|2022-05-26 16:45:00|18053.7|17803.7|18076.9|17826.9|18077|17950|17969|17778.7|24
1653583800000|2022-05-26 16:50:00|18077.9|17827.9|18106.7|17856.7|18107.7|17857.7|18077.9|17827.9|1
1653584100000|2022-05-26 16:55:00|18109.2|17859.2|18108.2|17858.2|18109.2|17859.2|18107.7|17857.7|2
1653584400000|2022-05-26 17:00:00|18111.3|17861.3|18053.7|17803.7|18147.3|17982.3|18022.3|17802.2|9
1653584700000|2022-05-26 17:05:00|18052.1|17802.1|18037.1|17787.1|18054.6|17804.6|18035.6|17785.6|30
1653585000000|2022-05-26 17:10:00|17933.4|17909.4|18056.1|17806.1|18064|17912.2|17932.7|17771.3|4
1653585300000|2022-05-26 17:15:00|18065.3|17815.3|18039|17999|18139|17999|17965.8|17815.3|3
1653585600000|2022-05-26 17:20:00|18035.6|18011.6|18078.1|17828.1|18134.5|18011.6|18033.7|17828.1|3
1653585900000|2022-05-26 17:25:00|18077.2|17827.2|18094.2|17844.2|18141.2|18004.3|17949.5|17821.8|19
1653586200000|2022-05-26 17:30:00|18098.1|17848.1|18078|17828|18098.1|17963.4|17990|17820.3|3
1653586500000|2022-05-26 17:35:00|18070.3|17820.3|18045.8|17795.8|18077|17827|18043.9|17793.9|3
1653586800000|2022-05-26 17:40:00|18043.9|17793.9|18045.5|17795.5|18076.1|17826.1|18043.9|17793.9|3
1653587100000|2022-05-26 17:45:00|18048.6|17798.6|18056.3|17806.3|18056.3|17806.3|18044|17794|0
1653587400000|2022-05-26 17:50:00|18056.2|17806.2|18050.1|17800.1|18071.6|17951.6|17968.2|17800.1|4
1653587700000|2022-05-26 17:55:00|18049.1|17799.1|18090.1|17840.1|18090.1|17840.1|18049.1|17799.1|9
1653652800000|2022-05-27 12:00:00|18021|17997|18116|17866|18236.9|18072.9|18016.6|17862.6|74
1653653100000|2022-05-27 12:05:00|18117.6|17867.6|18134.1|17884.1|18134.1|17884.1|18117.6|17867.6|5
1653653400000|2022-05-27 12:10:00|18129.5|17879.5|18132.4|17882.4|18132.5|17882.5|18129.5|17879.5|1
1653653700000|2022-05-27 12:15:00|18130.9|17880.9|18122.4|17872.4|18133.4|17883.4|18119.4|17869.4|1
1653654000000|2022-05-27 12:20:00|18124.9|17874.9|18007.7|17757.7|18124.9|17874.9|17998.8|17748.8|6
1653654300000|2022-05-27 12:25:00|18018.6|17768.6|18036.6|17786.6|18036.6|17786.6|18009|17759|1
1653654600000|2022-05-27 12:30:00|18017.1|17767.1|18017|17767|18017.1|17767.1|17979.1|17729.1|6
1653654900000|2022-05-27 12:35:00|18016.9|17766.9|18016.9|17766.9|18016.9|17766.9|18016.9|17766.9|0
1653655200000|2022-05-27 12:40:00|18024.5|17774.5|18017.5|17767.5|18024.5|17774.5|18017.5|17767.5|0
1653655500000|2022-05-27 12:45:00|18006|17756|18010.4|17760.4|18011.9|17761.9|18005|17755|3
1653655800000|2022-05-27 12:50:00|18013.4|17763.4|17998.9|17748.9|18013.4|17763.4|17998.9|17748.9|2
1653656100000|2022-05-27 12:55:00|18000.4|17750.4|17936.1|17686.1|18000.4|17839.2|17856.2|17686.1|12
1653656400000|2022-05-27 13:00:00|17936.6|17686.6|17935.6|17685.6|17936.6|17686.6|17935.6|17685.6|2
1653657000000|2022-05-27 13:10:00|17935.5|17685.5|17920.5|17670.5|17935.5|17685.5|17898.5|17648.5|8
1653657300000|2022-05-27 13:15:00|17920.4|17670.4|17892.4|17642.4|17925|17749.4|17741.4|17614.4|22
1653657600000|2022-05-27 13:20:00|17892.3|17642.3|17892.3|17642.3|17892.3|17642.3|17890.3|17640.3|1
1653657900000|2022-05-27 13:25:00|17895.3|17645.3|17802.3|17762.3|17903.3|17771.8|17795.8|17643.8|2
1653658200000|2022-05-27 13:30:00|17802.2|17762.2|17801.2|17777.2|17802.2|17777.2|17798.7|17762.2|6
1653658500000|2022-05-27 13:35:00|17805.2|17781.2|17842.2|17818.2|17842.3|17818.3|17805.2|17781.2|29
1653658800000|2022-05-27 13:40:00|17937.2|17687.2|17948.1|17698.1|17948.1|17823.2|17845.2|17687.1|8
1653659100000|2022-05-27 13:45:00|17946.6|17696.6|17945.1|17695.1|17946.6|17696.6|17943.6|17693.6|6
1653659400000|2022-05-27 13:50:00|17946.6|17696.6|17831.5|17807.5|17951.1|17807.5|17827.5|17683|3
1653659700000|2022-05-27 13:55:00|17938.5|17688.5|17836.4|17796.4|17940|17798|17836.4|17688.4|1
1653660000000|2022-05-27 14:00:00|17838|17798|17814.9|17790.9|17939.9|17798|17813.4|17671.9|5
1653660300000|2022-05-27 14:05:00|17828.9|17788.9|17815.9|17791.9|17828.9|17791.9|17815.9|17788.9|1
1653660600000|2022-05-27 14:10:00|17815.8|17791.8|17980.4|17730.4|17981.9|17791.8|17815.8|17712.3|26
1653660900000|2022-05-27 14:15:00|17981.9|17731.9|17969.3|17719.3|17991.9|17741.9|17967.3|17717.3|3
1653661200000|2022-05-27 14:20:00|17975.3|17725.3|17829.2|17805.2|17980.8|17848.3|17829.2|17707.2|5
1653661500000|2022-05-27 14:25:00|17827.7|17803.7|17978.7|17728.7|17986.7|17806.2|17827.7|17716.3|6
1653661800000|2022-05-27 14:30:00|17966.6|17716.6|17965.1|17715.1|17968.7|17718.7|17964.1|17714.1|0
1653662100000|2022-05-27 14:35:00|17966.6|17716.6|17868.6|17828.6|17967.6|17828.6|17864.1|17714.6|1
1653662400000|2022-05-27 14:40:00|17871.6|17831.6|17871.5|17831.5|17871.6|17841|17865|17831.5|1
1653662700000|2022-05-27 14:45:00|17862|17838|17879.5|17839.5|17879.5|17850|17862|17838|3
1653663000000|2022-05-27 14:50:00|17874.5|17850.5|17877.4|17853.4|17877.5|17853.5|17874.5|17850.5|3
1653663300000|2022-05-27 14:55:00|17970.4|17720.4|17906.4|17866.4|17971.9|17871.9|17895.9|17720.4|7
1653663600000|2022-05-27 15:00:00|17902.4|17878.4|17987.3|17737.3|17987.3|17878.4|17902.3|17735.8|7
1653663900000|2022-05-27 15:05:00|17989.3|17739.3|18023.8|17773.8|18023.8|17875.8|17899.8|17739.3|5
1653664200000|2022-05-27 15:10:00|17932.3|17892.3|17940.3|17916.3|17941.8|17917.8|17932.3|17892.3|11
1653664500000|2022-05-27 15:15:00|18037.2|17787.2|18045.7|17795.7|18045.7|17888.7|17928.7|17784.2|7
1653664800000|2022-05-27 15:20:00|18044.2|17794.2|18011.6|17761.6|18047.2|17914.7|17926.6|17760.7|4
1653665100000|2022-05-27 15:25:00|17998.1|17748.1|17965.1|17715.1|17998.1|17748.1|17965.1|17715.1|4
1653665400000|2022-05-27 15:30:00|17868.1|17828.1|17868.1|17828.1|17978.6|17828.1|17868.1|17728.6|3
1653665700000|2022-05-27 15:35:00|17986.6|17736.6|17999.5|17749.5|18000.5|17833|17873|17736.6|7
1653666000000|2022-05-27 15:40:00|18002.5|17752.5|17932|17892|18024.5|17906.5|17918.5|17749.5|13
1653666300000|2022-05-27 15:45:00|17928.5|17904.5|18015.9|17765.9|18031|17923.5|17928.5|17765.9|7
1653666600000|2022-05-27 15:50:00|18010.9|17760.9|18047.9|17797.9|18047.9|17797.9|18005.9|17755.9|1
1653666900000|2022-05-27 15:55:00|17941.4|17901.4|18034.3|17784.3|18053.9|17922.4|17939.9|17782.8|4
1653667200000|2022-05-27 16:00:00|18032.8|17782.8|18023.3|17773.3|18034.3|17784.3|18021.8|17771.8|1
1653667500000|2022-05-27 16:05:00|17911.7|17871.7|18030.2|17780.2|18036.8|17873.7|17911.7|17779.3|1
1653667800000|2022-05-27 16:10:00|18032.7|17782.7|18030.2|17780.2|18032.7|17782.7|18030.2|17780.2|0
1653668100000|2022-05-27 16:15:00|18024.2|17774.2|18024.1|17774.1|18024.2|17774.2|18024.1|17774.1|0
1653668400000|2022-05-27 16:20:00|18019.6|17769.6|18014|17764|18019.6|17769.6|17979.5|17729.5|8
1653668700000|2022-05-27 16:25:00|18017.1|17767.1|18006.5|17756.5|18020.1|17770.1|18006.5|17756.5|1
1653669000000|2022-05-27 16:30:00|18008|17758|18039|17789|18039|17789|18008|17758|4
1653669300000|2022-05-27 16:35:00|18036|17786|17915.4|17891.4|18036|17891.4|17915.4|17784.5|1
1653669600000|2022-05-27 16:40:00|17917.4|17893.4|18036.4|17786.4|18036.4|17893.4|17917.4|17786.4|2
1653669900000|2022-05-27 16:45:00|18036.3|17786.3|18040.3|17790.3|18040.3|17790.3|18036.3|17786.3|0
1653670200000|2022-05-27 16:50:00|18038.8|17788.8|18040.2|17790.2|18040.3|17790.3|18038.8|17788.8|0
1653670500000|2022-05-27 16:55:00|18037.2|17787.2|18045.7|17795.7|18045.7|17795.7|18037.2|17787.2|0
1653670800000|2022-05-27 17:00:00|18056.2|17806.2|18037.7|17787.7|18057.7|17807.7|18037.7|17787.7|0
1653671100000|2022-05-27 17:05:00|18036.2|17786.2|18054.6|17804.6|18054.6|17804.6|18035.2|17785.2|0
1653671400000|2022-05-27 17:10:00|18056.6|17806.6|18055.1|17805.1|18061.1|17811.1|18055.1|17805.1|0
1653671700000|2022-05-27 17:15:00|18052|17802|17931|17907|18052|17909|17931|17802|0
1653672000000|2022-05-27 17:20:00|18056|17806|17966.5|17926.5|18058.5|17929|17962.5|17806|4
1653672300000|2022-05-27 17:25:00|17969|17929|18078.4|17828.4|18080.4|17953.4|17957.9|17805.9|24
1653672600000|2022-05-27 17:30:00|17956.4|17932.4|17960.8|17710.8|18080.9|17932.4|17896.4|17710.8|19
1653672900000|2022-05-27 17:35:00|17950.8|17700.8|17967.3|17717.3|17967.3|17798.3|17820.3|17677.8|15
1653673200000|2022-05-27 17:40:00|17968.3|17718.3|17942.3|17692.3|17968.3|17718.3|17942.3|17692.3|1
1653673500000|2022-05-27 17:45:00|17942.2|17692.2|17863.2|17613.2|17967.2|17774.2|17725.7|17585.7|27
1653673800000|2022-05-27 17:50:00|17860.7|17610.7|17863.2|17613.2|17863.2|17613.2|17860.7|17610.7|0
1653674100000|2022-05-27 17:55:00|17863.1|17613.1|17880.1|17630.1|17881.1|17631.1|17860.1|17610.1|14
1653998400000|2022-05-31 12:00:00|17931.8|17681.8|17901.6|17651.6|17986.3|17736.3|17735.1|17592.6|23
1653998700000|2022-05-31 12:05:00|17914.3|17664.3|17952.6|17702.6|17952.6|17702.6|17914.3|17664.3|1
1653999000000|2022-05-31 12:10:00|17969.1|17719.1|17811|17771|17973.2|17771|17811|17672.8|0
1653999300000|2022-05-31 12:15:00|17922.8|17672.8|17802.7|17762.7|17922.8|17768.5|17802.7|17670.3|2
1653999600000|2022-05-31 12:20:00|17808.5|17768.5|17952.1|17702.1|17952.1|17792.3|17808.5|17668.7|3
1654000200000|2022-05-31 12:30:00|17821.5|17797.5|17933.6|17683.6|17948|17797.5|17821.5|17682.2|3
1654000500000|2022-05-31 12:35:00|17932.2|17682.2|17938.3|17688.3|17938.5|17688.5|17931.1|17681.1|1
1654000800000|2022-05-31 12:40:00|17934.3|17684.3|17892.9|17642.9|17935.4|17794.4|17818.4|17642.9|3
1654001100000|2022-05-31 12:45:00|17785.2|17745.2|17689.3|17439.3|17906.3|17750.5|17658.7|17408.7|38
1654001400000|2022-05-31 12:50:00|17683.9|17433.9|17732.7|17482.7|17740.4|17490.4|17679.3|17429.3|0
1654001700000|2022-05-31 12:55:00|17727|17477|17720.2|17470.2|17727|17477|17718.8|17468.8|3
1654002000000|2022-05-31 13:00:00|17718.8|17468.8|17539.9|17499.9|17729.6|17576.5|17521.2|17390.5|71
1654002300000|2022-05-31 13:05:00|17653|17403|17676.6|17426.6|17680.1|17542.7|17566.7|17400.3|5
1654002600000|2022-05-31 13:10:00|17677.9|17427.9|17585|17545|17677.9|17551.7|17575.7|17427.9|2
1654002900000|2022-05-31 13:15:00|17575.7|17551.7|17599.7|17575.7|17697.9|17575.7|17575.7|17446.7|10
1654003200000|2022-05-31 13:20:00|17602.3|17562.3|17605.2|17581.2|17694.4|17581.3|17582.7|17437.9|4
1654003800000|2022-05-31 13:30:00|17602.9|17578.9|17611.5|17587.5|17612.2|17587.5|17602.9|17563|6
1654004100000|2022-05-31 13:35:00|17614.2|17590.2|17660.4|17410.4|17713|17591.4|17614.2|17394.3|9
1654004400000|2022-05-31 13:40:00|17665.8|17415.8|17660.4|17410.4|17665.8|17415.8|17652.3|17402.3|1
1654004700000|2022-05-31 13:45:00|17665.7|17415.7|17665.7|17415.7|17665.7|17415.7|17665.7|17415.7|2
1654005000000|2022-05-31 13:50:00|17663.2|17413.2|17665.7|17415.7|17665.7|17415.7|17663.2|17413.2|2
1654005300000|2022-05-31 13:55:00|17664.4|17414.4|17498|17458|17664.4|17458|17498|17355.7|11
1654005600000|2022-05-31 14:00:00|17496.6|17456.6|17581.4|17331.4|17584.7|17459.3|17459|17324.7|48
1654005900000|2022-05-31 14:05:00|17584.1|17334.1|17585.4|17335.4|17587.6|17337.6|17581.4|17331.4|3
1654006200000|2022-05-31 14:10:00|17483.1|17443.1|17577.3|17327.3|17581.4|17462.6|17483.1|17327.3|5
1654006500000|2022-05-31 14:15:00|17574.6|17324.6|17575.9|17325.9|17575.9|17325.9|17574.6|17324.6|1
1654006800000|2022-05-31 14:20:00|17574.6|17324.6|17462.9|17438.9|17574.6|17438.9|17460.2|17324.6|1
1654007100000|2022-05-31 14:25:00|17583.9|17333.9|17457.5|17433.5|17583.9|17438.9|17457.5|17333.9|5
1654007400000|2022-05-31 14:30:00|17582.6|17332.6|17480.3|17440.3|17583.9|17440.3|17478.9|17331.2|7
1654007700000|2022-05-31 14:35:00|17587.9|17337.9|17480.2|17440.2|17587.9|17449.6|17473.6|17336.6|2
1654008000000|2022-05-31 14:40:00|17472|17448|17474.9|17450.9|17481.4|17450.9|17472|17440.2|2
1654008300000|2022-05-31 14:45:00|17486.4|17462.4|17486.4|17462.4|17486.4|17462.4|17486.4|17462.4|0
1654008900000|2022-05-31 14:55:00|17491.6|17467.6|17498.2|17458.2|17499.3|17470.2|17491.6|17458.2|6
1654009200000|2022-05-31 15:00:00|17491.5|17467.5|17488.8|17464.8|17491.5|17467.5|17488.8|17464.8|1
1654009500000|2022-05-31 15:05:00|17494.5|17470.5|17499.5|17475.5|17499.5|17475.5|17494.5|17470.5|1
1654009800000|2022-05-31 15:10:00|17500.8|17459.5|17500.8|17460.8|17500.8|17460.8|17500.8|17459.5|4
1654010100000|2022-05-31 15:15:00|17500.7|17460.7|17500.7|17460.7|17500.7|17460.7|17500.7|17460.7|0
1654010400000|2022-05-31 15:20:00|17608.4|17358.4|17608.4|17358.4|17608.4|17358.4|17608.4|17358.4|3
1654010700000|2022-05-31 15:25:00|17499.4|17475.4|17502|17462|17608.4|17475.4|17499.4|17358.4|2
1654011300000|2022-05-31 15:35:00|17500.6|17460.6|17501.9|17461.9|17608.3|17468.6|17487.3|17358.3|4
1654011600000|2022-05-31 15:40:00|17496.6|17472.6|17517.5|17477.5|17616.3|17493|17496.6|17363.6|10
1654011900000|2022-05-31 15:45:00|17515.8|17491.8|17449.5|17425.5|17606.3|17491.8|17444.9|17353.7|57
1654012200000|2022-05-31 15:50:00|17451.8|17427.8|17456.8|17432.8|17456.8|17432.8|17451.8|17427.8|6
1654012500000|2022-05-31 15:55:00|17454.4|17430.4|17470.1|17430.1|17470.1|17439.4|17454.4|17427.8|7
1654012800000|2022-05-31 16:00:00|17474.2|17450.2|17492.2|17452.2|17594.7|17452.2|17472.9|17344.7|5
1654013400000|2022-05-31 16:10:00|17486.9|17462.9|17521.2|17497.2|17614.1|17497.2|17486.9|17364.1|11
1654013700000|2022-05-31 16:15:00|17521.1|17497.1|17621.9|17371.9|17627.2|17502.3|17521.1|17371.9|8
1654014000000|2022-05-31 16:20:00|17621.8|17371.8|17619.3|17369.3|17621.8|17371.8|17612.4|17362.4|2
1654014300000|2022-05-31 16:25:00|17609.9|17359.9|17609.9|17359.9|17609.9|17359.9|17609.9|17359.9|8
1654014600000|2022-05-31 16:30:00|17604.5|17354.5|17583.5|17333.5|17604.5|17449.4|17472.7|17333.5|8
1654014900000|2022-05-31 16:35:00|17483.9|17443.9|17495.9|17471.9|17612.9|17471.9|17478.5|17362.9|7
1654015200000|2022-05-31 16:40:00|17497|17473|17497|17473|17497|17473|17497|17473|0
1654015500000|2022-05-31 16:45:00|17498.2|17474.2|17500.6|17476.6|17500.6|17476.6|17497|17473|1
1654015800000|2022-05-31 16:50:00|17501.8|17477.8|17521.3|17481.3|17624|17481.5|17501.8|17374|2
1654016100000|2022-05-31 16:55:00|17521.4|17481.4|17524.1|17484.1|17626.6|17486.6|17521.4|17376.6|4
1654016400000|2022-05-31 17:00:00|17520.1|17496.1|17525|17485|17528.5|17502.1|17520.1|17485|15
1654016700000|2022-05-31 17:05:00|17522.7|17482.7|17522.9|17482.9|17522.9|17482.9|17522.7|17482.7|0
1654017000000|2022-05-31 17:10:00|17522.7|17482.7|17522.7|17482.7|17524|17484|17522.7|17482.7|0
1654017300000|2022-05-31 17:15:00|17522.6|17482.6|17515.4|17491.4|17522.6|17491.4|17511.9|17482.6|5
1654017600000|2022-05-31 17:20:00|17515.2|17491.2|17518|17478|17609.2|17491.4|17491.5|17359.2|28
1654017900000|2022-05-31 17:25:00|17615|17365|17615.4|17365.4|17667.4|17535.2|17490.6|17352.9|98
1654018200000|2022-05-31 17:30:00|17617.9|17367.9|17611|17361|17621.6|17371.6|17603.5|17353.5|2
1654018500000|2022-05-31 17:35:00|17608.5|17358.5|17611|17361|17611|17361|17608.5|17358.5|0
1654018800000|2022-05-31 17:40:00|17480.5|17456.5|17590.6|17340.6|17590.6|17456.5|17466.7|17340.6|20
1654019100000|2022-05-31 17:45:00|17595.8|17345.8|17499.4|17475.4|17606.1|17475.4|17497.1|17345.8|0
1654019400000|2022-05-31 17:50:00|17504.9|17464.9|17592.8|17342.8|17599.4|17477.9|17476.9|17339.9|3
1654019700000|2022-05-31 17:55:00|17591.7|17341.7|17593|17343|17601|17351|17590.5|17340.5|6
1654084800000|2022-06-01 12:00:00|17642|17392|17664.7|17414.7|17683.5|17526.5|17550.5|17388.3|28
1654085100000|2022-06-01 12:05:00|17662.2|17412.2|17664.7|17414.7|17664.7|17414.7|17662.2|17412.2|1
1654085400000|2022-06-01 12:10:00|17671.8|17421.8|17662.4|17412.4|17679.7|17429.7|17662.4|17412.4|3
1654085700000|2022-06-01 12:15:00|17661.1|17411.1|17672.9|17422.9|17674.2|17424.2|17653.9|17403.9|10
1654086000000|2022-06-01 12:20:00|17670.3|17420.3|17610.5|17360.5|17670.3|17513.4|17521.8|17360.5|16
1654086300000|2022-06-01 12:25:00|17605.8|17355.8|17500.6|17460.6|17605.8|17460.6|17498.2|17355.8|0
1654086600000|2022-06-01 12:30:00|17488.8|17464.8|17459.7|17419.7|17586.4|17464.8|17459.7|17324.5|2
1654086900000|2022-06-01 12:35:00|17458.5|17418.5|17441.7|17417.7|17458.5|17418.5|17439.3|17411.3|4
1654087200000|2022-06-01 12:40:00|17546.8|17296.8|17549.4|17299.4|17549.5|17299.5|17546.8|17296.8|1
1654087500000|2022-06-01 12:45:00|17561.2|17311.2|17580.4|17330.4|17585.6|17335.6|17561.2|17311.2|4
1654087800000|2022-06-01 12:50:00|17572|17322|17580.3|17330.3|17580.4|17330.4|17568.4|17318.4|0
1654088100000|2022-06-01 12:55:00|17476.6|17436.6|17585.5|17335.5|17585.5|17437.9|17476.6|17329|4
1654088400000|2022-06-01 13:00:00|17593|17343|17607.4|17357.4|17607.4|17458.1|17493.2|17343|5
1654088700000|2022-06-01 13:05:00|17611.3|17361.3|17508.9|17468.9|17617.8|17468.9|17508.9|17361.3|8
1654089000000|2022-06-01 13:10:00|17612.6|17362.6|17621.5|17371.5|17622.8|17468.9|17508.9|17359|2
1654089300000|2022-06-01 13:15:00|17621.4|17371.4|17661.7|17411.7|17669|17419|17621.4|17371.4|7
1654089600000|2022-06-01 13:20:00|17655.7|17405.7|17659.6|17409.6|17659.6|17409.6|17650.5|17400.5|4
1654089900000|2022-06-01 13:25:00|17655.7|17405.7|17663.9|17413.9|17663.9|17413.9|17652.1|17402.1|4
1654090200000|2022-06-01 13:30:00|17673.4|17423.4|17744|17494|17903.7|17653.7|17658.3|17423.4|35
1654090500000|2022-06-01 13:35:00|17752.8|17502.8|17835.2|17585.2|17835.2|17585.2|17746.3|17496.3|17
1654090800000|2022-06-01 13:40:00|17847.7|17597.7|17861.3|17611.3|17870|17620|17813.1|17563.1|3
1654091100000|2022-06-01 13:45:00|17863.9|17613.9|17812.3|17562.3|17881.4|17631.4|17807.8|17557.8|0
1654091400000|2022-06-01 13:50:00|17807.5|17557.5|17838.9|17588.9|17876.7|17733|17773|17557.5|9
1654091700000|2022-06-01 13:55:00|17834.2|17584.2|17837.7|17587.7|17837.7|17587.7|17834.1|17584.1|0
1654092000000|2022-06-01 14:00:00|17836.4|17586.4|17870.4|17620.4|17880.1|17630.1|17836.4|17586.4|11
1654092300000|2022-06-01 14:05:00|17870.2|17620.2|17865.3|17615.3|17870.2|17620.2|17814.1|17564.1|14
1654092600000|2022-06-01 14:10:00|17857.5|17607.5|17851.6|17601.6|17857.5|17695|17719|17589.9|3
1654092900000|2022-06-01 14:15:00|17852.9|17602.9|17852.9|17602.9|17852.9|17602.9|17852.9|17602.9|3
1654093200000|2022-06-01 14:20:00|17852.8|17602.8|17852.8|17602.8|17852.8|17602.8|17852.8|17602.8|0
1654093500000|2022-06-01 14:25:00|17794.8|17754.8|17992.6|17742.6|17992.6|17754.8|17794.8|17686.3|15
1654093800000|2022-06-01 14:30:00|17991.4|17741.4|17914.9|17664.9|17992.6|17742.6|17914.9|17664.9|4
1654094100000|2022-06-01 14:35:00|17911|17661|17922.7|17672.7|17924|17762.1|17802.1|17661|2
1654094400000|2022-06-01 14:40:00|17932.8|17682.8|17935.2|17685.2|17974.5|17834.5|17831.6|17663.7|30
1654094700000|2022-06-01 14:45:00|17924.1|17674.1|17931.9|17681.9|17942|17810.8|17850.8|17667.6|5
1654095000000|2022-06-01 14:50:00|17931.8|17681.8|17930.5|17680.5|17934.4|17762.1|17800.8|17649.2|3
1654095300000|2022-06-01 14:55:00|17900.3|17650.3|17918.5|17668.5|17946.2|17814.9|17853.9|17624.8|34
1654095600000|2022-06-01 15:00:00|17922.4|17672.4|17942|17692|17945.9|17695.9|17921.1|17671.1|3
1654095900000|2022-06-01 15:05:00|17941.9|17691.9|17963.7|17713.7|17967.9|17814.9|17838.9|17674.6|18
1654096200000|2022-06-01 15:10:00|17970|17720|17986.2|17736.2|18002.2|17865.9|17869.3|17720|17
1654096500000|2022-06-01 15:15:00|17990.1|17740.1|17872.4|17832.4|17990.1|17853.4|17872.4|17715.8|14
1654096800000|2022-06-01 15:20:00|17861.8|17837.8|17871|17847|17886.6|17853.3|17860.5|17831.1|57
1654097100000|2022-06-01 15:25:00|17872.2|17848.2|17824.9|17800.9|17967|17848.2|17824.9|17681.6|22
1654097400000|2022-06-01 15:30:00|17824.8|17800.8|17931.1|17681.1|17951.9|17804.4|17823.6|17677.5|4
1654097700000|2022-06-01 15:35:00|17939.5|17689.5|17945.4|17695.4|17950.2|17813|17853|17684.7|5
1654098000000|2022-06-01 15:40:00|17851.7|17811.7|17847.8|17597.8|17947.5|17811.7|17815.8|17596.5|13
1654098300000|2022-06-01 15:45:00|17846.5|17596.5|17861.9|17611.9|17864.4|17737.4|17761.4|17589.3|6
1654098600000|2022-06-01 15:50:00|17860.7|17610.7|17840.4|17590.4|17860.7|17740.1|17763.3|17589.2|3
1654098900000|2022-06-01 15:55:00|17840.3|17590.3|17774.8|17750.8|17876.1|17752|17765.2|17590.3|4
1654099200000|2022-06-01 16:00:00|17918.5|17668.5|17844.6|17820.6|17946|17820.6|17823.8|17668.5|7
1654099500000|2022-06-01 16:05:00|17848.2|17824.2|17909.3|17659.3|17927.4|17824.2|17806.6|17654.8|7
1654099800000|2022-06-01 16:10:00|17908.1|17658.1|17802.6|17778.6|17919.9|17791.7|17798.9|17658.1|4
1654100100000|2022-06-01 16:15:00|17805|17781|17860.7|17610.7|17914.5|17781|17784.5|17610.7|15
1654100400000|2022-06-01 16:20:00|17860.6|17610.6|17889.7|17639.7|17889.7|17732.3|17756.3|17610.6|7
1654100700000|2022-06-01 16:25:00|17888.4|17638.4|17902.7|17652.7|17905.9|17756.5|17796.5|17637.1|7
1654101000000|2022-06-01 16:30:00|17901.4|17651.4|17908.7|17658.7|17928|17811.1|17803.8|17635.8|12
1654101300000|2022-06-01 16:35:00|17901.5|17651.5|17888.3|17638.3|17915.2|17803.5|17811.8|17637|8
1654101600000|2022-06-01 16:40:00|17895.5|17645.5|17906.5|17656.5|17906.5|17748.5|17788.5|17638.3|1
1654101900000|2022-06-01 16:45:00|17924|17674|17902.2|17652.2|17928.9|17797|17813|17652.2|5
1654102200000|2022-06-01 16:50:00|17897.4|17647.4|17793.4|17753.4|17897.4|17753.4|17791.1|17639.5|2
1654102500000|2022-06-01 16:55:00|17795.8|17755.8|17796.3|17756.3|17899.5|17766.6|17795.1|17644|5
1654102800000|2022-06-01 17:00:00|17786.7|17746.7|17917.2|17667.2|17917.2|17763.9|17782.6|17635.6|6
1654103100000|2022-06-01 17:05:00|17809.6|17769.6|17851.1|17601.1|17907.9|17770.8|17772.1|17601.1|29
1654103400000|2022-06-01 17:10:00|17852.4|17602.4|17854.6|17604.6|17854.6|17710.1|17748.9|17597.4|12
1654103700000|2022-06-01 17:15:00|17858.2|17608.2|17760.9|17720.9|17858.2|17724.5|17760.9|17603.4|3
1654104000000|2022-06-01 17:20:00|17762.1|17722.1|17865.5|17615.5|17867.7|17750.7|17759.7|17602.2|44
1654104300000|2022-06-01 17:25:00|17867.7|17617.7|17889.6|17639.6|17917.4|17790.2|17748.9|17612.8|169
1654104600000|2022-06-01 17:30:00|17889.7|17639.7|17820|17570|17892.3|17761.5|17774.9|17567.5|9
1654104900000|2022-06-01 17:35:00|17724.1|17684.1|17866.5|17616.5|17866.5|17705.8|17720|17565|6
1654105200000|2022-06-01 17:40:00|17862.6|17612.6|17911.5|17661.5|17911.5|17776.5|17816.5|17610.2|1
1654105500000|2022-06-01 17:45:00|17811.7|17771.7|17917.8|17667.8|17917.8|17779|17811.7|17641.6|6
1654105800000|2022-06-01 17:50:00|17920.3|17670.3|17935.8|17685.8|17938|17806.2|17828.3|17663.9|15
1654106100000|2022-06-01 17:55:00|17935.7|17685.7|17938.3|17688.3|17940.7|17829.1|17831.8|17679.2|13
1654171200000|2022-06-02 12:00:00|17889.2|17639.2|17860.2|17610.2|17889.2|17639.2|17851.5|17601.5|16
1654171500000|2022-06-02 12:05:00|17860.1|17610.1|17847.8|17597.8|17860.1|17610.1|17832.7|17582.7|5
1654171800000|2022-06-02 12:10:00|17846.5|17596.5|17832.8|17582.8|17846.5|17708.1|17681|17551.5|9
1654172100000|2022-06-02 12:15:00|17834|17584|17834|17584|17834|17584|17832.8|17582.8|0
1654172400000|2022-06-02 12:20:00|17832.7|17582.7|17821.4|17571.4|17832.7|17582.7|17821.4|17571.4|1
1654172700000|2022-06-02 12:25:00|17820.2|17570.2|17820.2|17570.2|17820.2|17570.2|17820.2|17570.2|0
1654173000000|2022-06-02 12:30:00|17820.1|17570.1|17822.6|17572.6|17822.6|17572.6|17820.1|17570.1|0
1654173300000|2022-06-02 12:35:00|17818.8|17568.8|17803.8|17553.8|17818.8|17568.8|17803.8|17553.8|0
1654173600000|2022-06-02 12:40:00|17801.3|17551.3|17801.2|17551.2|17801.3|17551.3|17801.2|17551.2|1
1654173900000|2022-06-02 12:45:00|17807.6|17557.6|17825.1|17575.1|17825.1|17575.1|17807.6|17557.6|0
1654174200000|2022-06-02 12:50:00|17823.8|17573.8|17822.6|17572.6|17823.8|17573.8|17822.6|17572.6|1
1654174500000|2022-06-02 12:55:00|17830|17580|17928.8|17678.8|17928.8|17678.8|17830|17580|6
1654174800000|2022-06-02 13:00:00|17933.9|17683.9|17938.9|17688.9|17948.9|17698.9|17932.6|17682.6|0
1654175100000|2022-06-02 13:05:00|17936.3|17686.3|17933.8|17683.8|17936.3|17686.3|17933.8|17683.8|0
1654175700000|2022-06-02 13:15:00|17938.8|17688.8|17940|17690|17940|17690|17938.8|17688.8|2
1654176000000|2022-06-02 13:20:00|17935|17685|17825.5|17801.5|17946.3|17801.5|17824.2|17685|8
1654176300000|2022-06-02 13:25:00|17814.4|17790.4|17901.1|17651.1|17917.4|17801.5|17814.4|17649.8|2
1654176600000|2022-06-02 13:30:00|17912.2|17662.2|17904.6|17654.6|17913.4|17663.4|17892.3|17642.3|6
1654176900000|2022-06-02 13:35:00|17912|17662|17888.3|17638.3|17920.9|17670.9|17839.6|17589.6|8
1654177200000|2022-06-02 13:40:00|17893.3|17643.3|17865.7|17615.7|17915.8|17752|17782|17615.7|5
1654177500000|2022-06-02 13:45:00|17863.2|17613.2|17873.1|17623.1|17873.1|17623.1|17853.2|17603.2|9
1654177800000|2022-06-02 13:50:00|17879.3|17629.3|17854.4|17604.4|17879.3|17629.3|17854.4|17604.4|7
1654178100000|2022-06-02 13:55:00|17861.8|17611.8|17856.8|17606.8|17864.2|17614.2|17856.8|17606.8|3
1654178400000|2022-06-02 14:00:00|17846.7|17596.7|17854.2|17604.2|17854.2|17604.2|17839.3|17589.3|6
1654178700000|2022-06-02 14:05:00|17855.4|17605.4|17856.7|17606.7|17859.1|17609.1|17855.4|17605.4|15
1654179000000|2022-06-02 14:10:00|17856.6|17606.6|17861.7|17611.7|17861.7|17611.7|17855.4|17605.4|5
1654179300000|2022-06-02 14:15:00|17865.4|17615.4|17875.4|17625.4|17875.4|17713.4|17734.9|17610.4|7
1654179600000|2022-06-02 14:20:00|17881.6|17631.6|17870.6|17620.6|17881.6|17728.1|17760.3|17610.5|4
1654179900000|2022-06-02 14:25:00|17766.8|17726.8|17873.1|17623.1|17873.1|17735.9|17758.6|17618|10
1654180200000|2022-06-02 14:30:00|17875.6|17625.6|17809.3|17559.3|17878.1|17733.6|17756.3|17559.3|13
1654180500000|2022-06-02 14:35:00|17690|17666|17754|17504|17797.9|17666|17690|17504|7
1654180800000|2022-06-02 14:40:00|17755.3|17505.3|17752.8|17502.8|17756.5|17506.5|17752.8|17502.8|4
1654181100000|2022-06-02 14:45:00|17752.7|17502.7|17764.1|17514.1|17776.7|17526.7|17752.7|17502.7|4
1654181400000|2022-06-02 14:50:00|17762.8|17512.8|17751.4|17501.4|17767.9|17517.9|17751.4|17501.4|4
1654181700000|2022-06-02 14:55:00|17746.5|17496.5|17752.6|17502.6|17752.7|17502.7|17746.5|17496.5|2
1654182000000|2022-06-02 15:00:00|17751.4|17501.4|17752.6|17502.6|17752.6|17502.6|17751.4|17501.4|2
1654182300000|2022-06-02 15:05:00|17751.4|17501.4|17752.6|17502.6|17752.6|17502.6|17751.4|17501.4|4
1654182600000|2022-06-02 15:10:00|17667.7|17627.7|17795.3|17545.3|17795.3|17627.7|17667.7|17522.8|6
1654182900000|2022-06-02 15:15:00|17794|17544|17682.1|17658.1|17799|17658.1|17678.4|17544|4
1654183200000|2022-06-02 15:20:00|17806.4|17556.4|17762.6|17512.6|17806.4|17658.1|17682.1|17510.1|8
1654183500000|2022-06-02 15:25:00|17761.3|17511.3|17760|17510|17767.5|17517.5|17760|17510|2
1654183800000|2022-06-02 15:30:00|17763.7|17513.7|17761.2|17511.2|17767.4|17517.4|17760|17510|4
1654184100000|2022-06-02 15:35:00|17762.5|17512.5|17755|17505|17767.5|17517.5|17755|17505|2
1654184400000|2022-06-02 15:40:00|17753.7|17503.7|17652.4|17612.4|17763.8|17612.4|17642.4|17503.7|3
1654184700000|2022-06-02 15:45:00|17644.3|17620.3|17765|17515|17765|17620.3|17643.1|17506.2|5
1654185000000|2022-06-02 15:50:00|17764.9|17514.9|17766.3|17516.3|17766.3|17627.9|17650.6|17514.9|2
1654185300000|2022-06-02 15:55:00|17765|17515|17687.4|17647.4|17766.3|17648.7|17650.6|17513.7|4
1654185600000|2022-06-02 16:00:00|17679.3|17655.3|17679.3|17655.3|17688.6|17655.3|17676.8|17647.4|2
1654185900000|2022-06-02 16:05:00|17724.8|17684.8|17823.6|17573.6|17823.6|17687.3|17717.4|17573.6|8
1654186200000|2022-06-02 16:10:00|17718.6|17678.6|17823.6|17573.6|17829.8|17687.8|17693.2|17554.6|6
1654186500000|2022-06-02 16:15:00|17711.1|17671.1|17716|17676|17716|17676|17711.1|17671.1|4
1654186800000|2022-06-02 16:20:00|||||||||2
1654187100000|2022-06-02 16:25:00|17711.7|17687.7|17678.4|17638.4|17818.4|17687.7|17677.1|17542.1|8
1654187400000|2022-06-02 16:30:00|17677.1|17637.1|17812.1|17562.1|17817.1|17637.1|17677.1|17562.1|7
1654187700000|2022-06-02 16:35:00|17817.1|17567.1|17847.1|17597.1|17859.5|17731.4|17755.4|17567.1|8
1654188000000|2022-06-02 16:40:00|17845.8|17595.8|17857.1|17607.1|17857.1|17709.6|17748.3|17595.8|2
1654188300000|2022-06-02 16:45:00|17855.8|17605.8|17749.5|17709.5|17857.1|17709.5|17748.3|17605.8|2
1654188600000|2022-06-02 16:50:00|17748.3|17708.3|17858.2|17608.2|17858.3|17709.5|17748.3|17605.8|9
1654188900000|2022-06-02 16:55:00|17857|17607|17859.5|17609.5|17859.5|17710.7|17750.7|17607|4
1654189200000|2022-06-02 17:00:00|17858.2|17608.2|17859.5|17609.5|17859.5|17710.7|17750.7|17606.9|4
1654189500000|2022-06-02 17:05:00|17859.4|17609.4|17859.4|17609.4|17860.7|17727.4|17737.7|17608.2|3
1654189800000|2022-06-02 17:10:00|17816.9|17566.9|17805.6|17555.6|17816.9|17566.9|17804.4|17554.4|7
1654190100000|2022-06-02 17:15:00|17803.1|17553.1|17693.1|17653.1|17805.6|17653.1|17690.6|17545.6|9
1654190400000|2022-06-02 17:20:00|17682.6|17658.6|17718.1|17678.1|17818.1|17678.1|17680.1|17564.3|15
1654190700000|2022-06-02 17:25:00|17719.3|17679.3|17873.1|17623.1|17927|17781.2|17718.1|17588.1|106
1654191000000|2022-06-02 17:30:00|17874.4|17624.4|17886.8|17636.8|17890.6|17724.4|17754.4|17596.9|4
1654191900000|2022-06-02 17:45:00|17884.3|17634.3|17888|17638|17890.6|17640.6|17884.3|17634.3|1
1654192200000|2022-06-02 17:50:00|17889.3|17639.3|17883|17633|17889.3|17746.8|17786.8|17631.7|1
1654192500000|2022-06-02 17:55:00|17881.7|17631.7|17881.7|17631.7|17884.2|17634.2|17879.2|17629.2|4
1654257600000|2022-06-03 12:00:00|17810|17786|17917.7|17667.7|17924|17786|17760.3|17625.5|23
1654257900000|2022-06-03 12:05:00|17806.5|17766.5|17927.6|17677.6|17928.8|17784.5|17803.5|17677.6|4
1654258200000|2022-06-03 12:10:00|17927.5|17677.5|17937.2|17687.2|17941.1|17792.5|17830|17677.5|3
1654258500000|2022-06-03 12:15:00|17944.7|17694.7|17984|17734|17988|17859.6|17845.9|17694.7|17
1654258800000|2022-06-03 12:20:00|17981.5|17731.5|17896.2|17856.2|18000|17858.7|17880.2|17731.5|16
1654259100000|2022-06-03 12:25:00|17896.1|17856.1|17901.2|17861.2|17903.8|17863.8|17896.1|17856.1|1
1654259400000|2022-06-03 12:30:00|17903.7|17863.7|18010.5|17760.5|18064.6|17918.4|17903.7|17756.8|27
1654259700000|2022-06-03 12:35:00|18006.8|17756.8|18005.5|17755.5|18010.5|17760.5|17997|17747|0
1654260000000|2022-06-03 12:40:00|18017.8|17767.8|17988.5|17738.5|18017.8|17767.8|17988.5|17738.5|0
1654260300000|2022-06-03 12:45:00|17887.2|17847.2|17847.4|17807.4|17988.5|17847.2|17843.6|17698.6|3
1654260600000|2022-06-03 12:50:00|17959.8|17709.8|17968.4|17718.4|17972|17722|17959.8|17709.8|1
1654260900000|2022-06-03 12:55:00|17970.8|17720.8|17962.3|17712.3|17970.8|17720.8|17961.1|17711.1|0
1654261200000|2022-06-03 13:00:00|17851.2|17811.2|17973.1|17723.1|17973.1|17820.1|17812.8|17659.2|15
1654261500000|2022-06-03 13:05:00|17866.9|17826.9|17973.3|17723.3|17973.4|17847.7|17866.9|17719.5|8
1654261800000|2022-06-03 13:10:00|17970.9|17720.9|17863.4|17823.4|17975.9|17832.8|17855.6|17720.9|14
1654262100000|2022-06-03 13:15:00|17855.5|17831.5|17968.4|17718.4|17968.4|17831.5|17845.5|17718.4|1
1654262400000|2022-06-03 13:20:00|17962|17712|17963.2|17713.2|17963.2|17713.2|17962|17712|2
1654262700000|2022-06-03 13:25:00|17961.9|17711.9|17974.4|17724.4|17974.4|17831.2|17853.9|17710.7|8
1654263000000|2022-06-03 13:30:00|17978|17728|17979.2|17729.2|17984.2|17734.2|17973|17723|8
1654263300000|2022-06-03 13:35:00|17979.1|17729.1|17892.8|17852.8|17979.1|17852.8|17883.9|17729.1|2
1654263600000|2022-06-03 13:40:00|17881.3|17857.3|17979.5|17729.5|17989.5|17857.3|17862|17716.9|30
1654263900000|2022-06-03 13:45:00|17977.1|17727.1|17930.3|17680.3|17986.1|17841.8|17834.2|17674.4|22
1654264200000|2022-06-03 13:50:00|17929.1|17679.1|17900.5|17650.5|17930.3|17777.4|17770.9|17627.1|22
1654264500000|2022-06-03 13:55:00|17901.7|17651.7|17901.7|17651.7|17913|17750.5|17788.1|17645.5|4
1654264800000|2022-06-03 14:00:00|17918|17668|17904.2|17654.2|17918|17668|17903|17653|1
1654265100000|2022-06-03 14:05:00|17910.3|17660.3|17900.5|17650.5|17910.3|17660.3|17900.5|17650.5|2
1654265400000|2022-06-03 14:10:00|17799.4|17759.4|17903|17653|17905.6|17759.4|17799.4|17651.9|4
1654265700000|2022-06-03 14:15:00|17796.8|17756.8|17799.3|17759.3|17903|17763.7|17787.7|17653|2
1654266000000|2022-06-03 14:20:00|17801.8|17761.8|17903|17653|17903|17761.8|17799.3|17653|2
1654266300000|2022-06-03 14:25:00|17799.3|17759.3|17901.8|17651.8|17903|17759.3|17799.3|17650.5|1
1654266600000|2022-06-03 14:30:00|17901.7|17651.7|17901.7|17651.7|17901.8|17651.8|17901.7|17651.7|2
1654266900000|2022-06-03 14:35:00|17789.2|17749.2|17896.6|17646.6|17896.6|17749.2|17789.2|17646.6|3
1654267200000|2022-06-03 14:40:00|17897.8|17647.8|17902.6|17652.6|17906.4|17754|17794|17647.8|3
1654267500000|2022-06-03 14:45:00|17795.3|17755.3|17795.3|17755.3|17907.6|17755.3|17795.3|17656.4|2
1654267800000|2022-06-03 14:50:00|17799.1|17759.1|17795.2|17755.2|17799.1|17759.1|17795.2|17755.2|3
1654268100000|2022-06-03 14:55:00|17799.1|17759.1|17794|17754|17900.3|17759.1|17794|17650.3|13
1654268400000|2022-06-03 15:00:00|17800.4|17760.4|17821.6|17781.6|17921.6|17793.6|17800.4|17661.7|15
1654268700000|2022-06-03 15:05:00|17821.7|17781.7|17846.5|17806.5|17949|17806.5|17814.9|17697.8|5
1654269000000|2022-06-03 15:10:00|17838.6|17814.6|17816.6|17776.6|17936.6|17814.6|17816.6|17686.6|6
1654269300000|2022-06-03 15:15:00|17807.4|17783.4|17929.1|17679.1|17931.5|17784.8|17806.2|17679.1|4
1654269600000|2022-06-03 15:20:00|17816.3|17792.3|17931.7|17681.7|17932.9|17792.3|17809.9|17677.8|5
1654269900000|2022-06-03 15:25:00|17931.6|17681.6|17930.4|17680.4|17934.1|17794.9|17815|17680.3|3
1654270200000|2022-06-03 15:30:00|17930.3|17680.3|17913|17663|17930.3|17793.5|17817.5|17660.6|2
1654270500000|2022-06-03 15:35:00|17914.2|17664.2|17911.7|17661.7|17919.1|17669.1|17911.7|17661.7|4
1654270800000|2022-06-03 15:40:00|17917.9|17667.9|17916.7|17666.7|17926.6|17676.6|17912.9|17662.9|3
1654271100000|2022-06-03 15:45:00|17920.4|17670.4|17916.6|17666.6|17920.4|17670.4|17916.6|17666.6|3
1654271400000|2022-06-03 15:50:00|17914.2|17664.2|17914.2|17664.2|17917.8|17667.8|17912.9|17662.9|2
1654271700000|2022-06-03 15:55:00|17912.9|17662.9|17925.1|17675.1|17927.6|17677.6|17912.9|17662.9|6
1654272000000|2022-06-03 16:00:00|17921.4|17671.4|17916.5|17666.5|17922.7|17672.7|17916.5|17666.5|3
1654272300000|2022-06-03 16:05:00|17915.3|17665.3|17907.8|17657.8|17920.2|17670.2|17907.8|17657.8|10
1654272600000|2022-06-03 16:10:00|17912.7|17662.7|17796.6|17756.6|17912.7|17756.6|17796.6|17659|3
1654272900000|2022-06-03 16:15:00|17905.2|17655.2|17907.8|17657.8|17914|17664|17905.2|17655.2|4
1654273200000|2022-06-03 16:20:00|17799.1|17759.1|17935.3|17685.3|17935.3|17759.1|17796.5|17685.2|5
1654273500000|2022-06-03 16:25:00|17935.2|17685.2|17843.5|17819.5|17961.4|17819.5|17843.5|17685.2|5
1654273800000|2022-06-03 16:30:00|17855.2|17815.2|17925.3|17675.3|17952.7|17824.6|17848.6|17675.3|16
1654274100000|2022-06-03 16:35:00|17924.1|17674.1|17924.1|17674.1|17924.1|17674.1|17924.1|17674.1|11
1654274400000|2022-06-03 16:40:00|17919.1|17669.1|17925.3|17675.3|17925.3|17675.3|17907.8|17657.8|15
1654274700000|2022-06-03 16:45:00|17925.2|17675.2|17930.2|17680.2|17930.2|17680.2|17925.2|17675.2|11
1654275000000|2022-06-03 16:50:00|17932.7|17682.7|17926.5|17676.5|17934|17684|17925.3|17675.3|12
1654275300000|2022-06-03 16:55:00|17928.9|17678.9|17926.5|17676.5|17928.9|17678.9|17925.3|17675.3|13
1654275600000|2022-06-03 17:00:00|17926.6|17676.6|17926.6|17676.6|17926.6|17676.6|17925.3|17675.3|10
1654275900000|2022-06-03 17:05:00|17930.3|17680.3|17927.9|17677.9|17930.3|17680.3|17925.3|17675.3|11
1654276200000|2022-06-03 17:10:00|17929.1|17679.1|17929.1|17679.1|17929.1|17679.1|17929.1|17679.1|26
1654276500000|2022-06-03 17:15:00|17925.3|17675.3|17914.2|17664.2|17925.3|17675.3|17906.7|17656.7|19
1654276800000|2022-06-03 17:20:00|17914.1|17664.1|17919.1|17669.1|17927.7|17775.3|17815.3|17664.1|12
1654277100000|2022-06-03 17:25:00|17815.3|17775.3|17936.7|17686.7|17949|17822|17815.3|17669.1|92
1654277400000|2022-06-03 17:30:00|17928.1|17678.1|17908.9|17658.9|17944|17794.1|17808.9|17658.9|8
1654277700000|2022-06-03 17:35:00|17897.7|17647.7|17892.6|17642.6|17897.7|17647.7|17890.2|17640.2|1
1654278000000|2022-06-03 17:40:00|17891.4|17641.4|17881.4|17631.4|17892.6|17642.6|17877.7|17627.7|1
1654278300000|2022-06-03 17:45:00|17880.2|17630.2|17925.1|17675.1|17925.2|17675.2|17880.2|17630.2|2
1654278600000|2022-06-03 17:50:00|17923.9|17673.9|17923.9|17673.9|17925.1|17675.1|17923.9|17673.9|1
1654278900000|2022-06-03 17:55:00|17925.1|17675.1|17937.5|17687.5|17937.5|17687.5|17925.1|17675.1|9
1654516800000|2022-06-06 12:00:00|17918.9|17668.9|17865.3|17615.3|17918.9|17767|17667|17509.8|27
1654517400000|2022-06-06 12:10:00|17863.1|17613.1|17870.3|17620.3|17870.3|17620.3|17857.8|17607.8|1
1654517700000|2022-06-06 12:15:00|17870.2|17620.2|17870.2|17620.2|17870.2|17620.2|17870.2|17620.2|0
1654518000000|2022-06-06 12:20:00|17871.6|17621.6|17881.6|17631.6|17881.6|17631.6|17871.6|17621.6|2
1654518300000|2022-06-06 12:25:00|17880.2|17630.2|17880.2|17630.2|17881.6|17631.6|17878.8|17628.8|2
1654518600000|2022-06-06 12:30:00|17878.8|17628.8|17880.1|17630.1|17880.2|17630.2|17878.8|17628.8|1
1654518900000|2022-06-06 12:35:00|17878.7|17628.7|17878.7|17628.7|17880.1|17630.1|17878.7|17628.7|4
1654519200000|2022-06-06 12:40:00|17880.1|17630.1|17849.8|17599.8|17881.5|17631.5|17814.3|17564.3|4
1654519500000|2022-06-06 12:45:00|17852.6|17602.6|17845.1|17595.1|17861.5|17611.5|17845.1|17595.1|2
1654519800000|2022-06-06 12:50:00|17846.4|17596.4|17848.9|17598.9|17848.9|17598.9|17845|17595|3
1654520100000|2022-06-06 12:55:00|17850.3|17600.3|17850.3|17600.3|17850.3|17600.3|17850.3|17600.3|2
1654520400000|2022-06-06 13:00:00|17856.9|17606.9|17896.1|17646.1|17920.3|17670.3|17856.9|17606.9|5
1654520700000|2022-06-06 13:05:00|17893.3|17643.3|17891.1|17641.1|17895|17645|17888|17638|7
1654521000000|2022-06-06 13:10:00|17893.6|17643.6|17896.4|17646.4|17896.4|17646.4|17886.9|17636.9|16
1654521300000|2022-06-06 13:15:00|17894.7|17644.7|17918.5|17668.5|17919.9|17669.9|17889.1|17639.1|2
1654521600000|2022-06-06 13:20:00|17915.2|17665.2|17918.8|17668.8|17920.4|17670.4|17913.2|17663.2|4
1654521900000|2022-06-06 13:25:00|17920.4|17670.4|17920.4|17670.4|17921.5|17671.5|17912.1|17662.1|2
1654522200000|2022-06-06 13:30:00|17917.6|17667.6|17917.5|17667.5|17924.5|17674.5|17912|17662|3
1654522500000|2022-06-06 13:35:00|17886.8|17636.8|17860.2|17610.2|17890.8|17754.9|17740.4|17610.2|11
1654522800000|2022-06-06 13:40:00|17861.6|17611.6|17879.8|17629.8|17899.2|17787.3|17827.3|17611.6|6
1654523100000|2022-06-06 13:45:00|17874.2|17624.2|17883.7|17633.7|17883.7|17633.7|17868.6|17618.6|2
1654523700000|2022-06-06 13:55:00|17883.6|17633.6|17893|17643|17894.5|17644.5|17883.6|17633.6|1
1654524000000|2022-06-06 14:00:00|17895.3|17645.3|17891.9|17641.9|17895.3|17645.3|17891.9|17641.9|0
1654524300000|2022-06-06 14:05:00|17889.7|17639.7|17896.3|17646.3|17897.4|17647.4|17889.7|17639.7|5
1654524600000|2022-06-06 14:10:00|17895.2|17645.2|17899.6|17649.6|17899.6|17649.6|17894.1|17644.1|0
1654524900000|2022-06-06 14:15:00|17898.5|17648.5|17898.5|17648.5|17898.5|17648.5|17898.5|17648.5|0
1654525200000|2022-06-06 14:20:00|17898.4|17648.4|17897.6|17647.6|17898.4|17648.4|17896.2|17646.2|0
1654525500000|2022-06-06 14:25:00|17896.5|17646.5|17897.9|17647.9|17899|17649|17896.5|17646.5|4
1654525800000|2022-06-06 14:30:00|17904.9|17654.9|17899|17649|17904.9|17654.9|17899|17649|8
1654526100000|2022-06-06 14:35:00|17901.2|17651.2|17901.2|17651.2|17901.2|17651.2|17901.2|17651.2|0
1654526400000|2022-06-06 14:40:00|17902.3|17652.3|17902.3|17652.3|17902.3|17652.3|17902.3|17652.3|3
1654527000000|2022-06-06 14:50:00|17904.5|17654.5|17905.5|17655.5|17905.5|17655.5|17904.4|17654.4|6
1654527300000|2022-06-06 14:55:00|17901.1|17651.1|17901.1|17651.1|17901.1|17651.1|17901.1|17651.1|0
1654527600000|2022-06-06 15:00:00|17907.7|17657.7|17933.9|17683.9|17934.5|17684.5|17907.7|17657.7|7
1654527900000|2022-06-06 15:05:00|17946.4|17696.4|18017|17767|18017|17816.7|17856.7|17696.4|9
1654528200000|2022-06-06 15:10:00|18015.9|17765.9|17998.3|17748.3|18015.9|17867.6|17907.6|17746.9|11
1654528500000|2022-06-06 15:15:00|17999.4|17749.4|17872.6|17848.6|17999.4|17848.6|17872.6|17738.3|1
1654528800000|2022-06-06 15:20:00|17877.3|17837.3|17988.3|17738.3|17990.5|17837.3|17877.3|17737.2|0
1654529100000|2022-06-06 15:25:00|17985|17735|17985|17735|17988.3|17738.3|17985|17735|0
1654529400000|2022-06-06 15:30:00|17983.9|17733.9|17983.5|17733.5|17983.9|17844.1|17863.9|17731.3|5
1654529700000|2022-06-06 15:35:00|17982.4|17732.4|17982.4|17732.4|17988.8|17844.1|17863.9|17731.3|4
1654530000000|2022-06-06 15:40:00|||||||||1
1654530300000|2022-06-06 15:45:00|17875.2|17835.2|17988.2|17738.2|17988.2|17836.6|17874.1|17737.1|5
1654530600000|2022-06-06 15:50:00|17988.1|17738.1|17992.5|17742.5|17992.5|17742.5|17988.1|17738.1|0
1654530900000|2022-06-06 15:55:00|17991.4|17741.4|17991.4|17741.4|17991.4|17741.4|17991.4|17741.4|0
1654531200000|2022-06-06 16:00:00|17983.9|17733.9|17871|17831|17983.9|17831|17871|17692.2|2
1654531500000|2022-06-06 16:05:00|17952.4|17702.4|17867.3|17827.3|17952.4|17832.8|17856.8|17702.4|4
1654531800000|2022-06-06 16:10:00|17864.8|17824.8|17864.8|17824.8|17868.4|17828.4|17864.8|17824.8|3
1654532100000|2022-06-06 16:15:00|17860.7|17820.7|17854.1|17814.1|17971.2|17831.2|17845|17713.5|14
1654532400000|2022-06-06 16:20:00|17847.2|17823.2|17847.2|17823.2|17854.1|17823.2|17847.2|17814.1|8
1654532700000|2022-06-06 16:25:00|17845|17821|18005.9|17755.9|18005.9|17821|17845|17741.5|13
1654533000000|2022-06-06 16:30:00|18003.4|17753.4|18019.9|17769.9|18026.6|17884.7|17901.7|17752|14
1654533300000|2022-06-06 16:35:00|18021|17771|18026.6|17776.6|18026.6|17885|17907.3|17768.8|9
1654533600000|2022-06-06 16:40:00|18019.9|17769.9|18020.9|17770.9|18027.7|17885.6|17898.4|17768.5|7
1654533900000|2022-06-06 16:45:00|18019.8|17769.8|17895|17855|18020.7|17885.3|17895|17752.3|6
1654534200000|2022-06-06 16:50:00|17892.2|17852.2|18008.2|17758.2|18008.2|17852.2|17892.2|17749.4|7
1654534500000|2022-06-06 16:55:00|18007.1|17757.1|17997.1|17747.1|18008.2|17855|17875.3|17742.7|6
1654534800000|2022-06-06 17:00:00|17996|17746|17997|17747|17999.8|17853|17875.3|17742.7|6
1654535100000|2022-06-06 17:05:00|17995.9|17745.9|18005.2|17755.2|18013.7|17867.5|17876.3|17742.6|4
1654535400000|2022-06-06 17:10:00|17994|17744|17967.2|17717.2|18006.3|17860.8|17872.8|17706.9|13
1654535700000|2022-06-06 17:15:00|17966.1|17716.1|17969.4|17719.4|17976.4|17726.4|17965|17715|7
1654536000000|2022-06-06 17:20:00|17976.4|17726.4|18002.7|17752.7|18002.7|17889.4|17895.2|17725|24
1654536300000|2022-06-06 17:25:00|17991.4|17741.4|17919.8|17669.8|18042.9|17910.5|17800.7|17661.5|50
1654536600000|2022-06-06 17:30:00|17918.7|17668.7|17952.6|17702.6|17967.6|17717.6|17918.4|17668.4|0
1654536900000|2022-06-06 17:35:00|17950.4|17700.4|17950.4|17700.4|17950.4|17700.4|17949|17699|0
1654537200000|2022-06-06 17:40:00|17949|17699|17949|17699|17949|17699|17949|17699|0
1654537500000|2022-06-06 17:45:00|17952.3|17702.3|17942.5|17692.5|17956.5|17706.5|17942.5|17692.5|0
1654537800000|2022-06-06 17:50:00|17943.9|17693.9|17914.2|17664.2|17943.9|17693.9|17894.2|17644.2|12
1654538100000|2022-06-06 17:55:00|17874.2|17624.2|17875.3|17625.3|17916.7|17666.7|17853.9|17603.9|10
1654603200000|2022-06-07 12:00:00|17880.2|17630.2|17950.5|17700.5|17950.5|17700.5|17880.2|17630.2|8
1654603500000|2022-06-07 12:05:00|17877.6|17837.6|18016.8|17766.8|18016.8|17854.8|17874.7|17730.8|7
1654603800000|2022-06-07 12:10:00|17995.7|17745.7|18107.1|17857.1|18132.1|17882.1|17993.6|17743.6|43
1654604100000|2022-06-07 12:15:00|18107|17857|18132.7|17882.7|18133.1|17883.1|18107|17857|3
1654604400000|2022-06-07 12:20:00|18150.2|17900.2|18140.6|17890.6|18153.8|18017.9|18041.9|17881.3|11
1654604700000|2022-06-07 12:25:00|18139.6|17889.6|18142.3|17892.3|18142.3|17993.1|18031.7|17878.8|6
1654605000000|2022-06-07 12:30:00|18141.2|17891.2|18144.4|17894.4|18144.4|17894.4|18140.2|17890.2|4
1654605300000|2022-06-07 12:35:00|18144.1|17894.1|18183.3|17933.3|18187.7|17937.7|18144.1|17894.1|15
1654605600000|2022-06-07 12:40:00|18184.8|17934.8|18189.8|17939.8|18204.8|17954.8|18183.3|17933.3|3
1654605900000|2022-06-07 12:45:00|18191.2|17941.2|18187.7|17937.7|18197.7|17947.7|18180.5|17930.5|6
1654606200000|2022-06-07 12:50:00|18181.6|17931.6|18206.3|17956.3|18206.3|17956.3|18181.6|17931.6|3
1654606500000|2022-06-07 12:55:00|18205.2|17955.2|18214.1|17964.1|18217|18068.8|18108.8|17954.1|3
1654606800000|2022-06-07 13:00:00|18213|17963|18214.1|17964.1|18217|17967|18212|17962|3
1654607100000|2022-06-07 13:05:00|18108.1|18068.1|18209.4|17959.4|18217.7|18069.5|18108|17958|3
1654607400000|2022-06-07 13:10:00|18211.2|17961.2|18102.6|18062.6|18214.1|18069.5|18101.2|17961.2|2
1654607700000|2022-06-07 13:15:00|18214|17964|18212.9|17962.9|18221.6|18078.2|18102.2|17961.9|2
1654608000000|2022-06-07 13:20:00|18211.9|17961.9|18208.6|17958.6|18214|18078.5|18092.5|17957.6|14
1654608300000|2022-06-07 13:25:00|18210.1|17960.1|18209.7|17959.7|18218.3|18076|18098.5|17959.7|2
1654608600000|2022-06-07 13:30:00|18210|17960|18145.9|17895.9|18210.4|18076|18098.5|17878.7|24
1654608900000|2022-06-07 13:35:00|18150.9|17900.9|18139|17889|18176.6|17926.6|18134|17884|8
1654609200000|2022-06-07 13:40:00|18141.5|17891.5|18095.8|17845.8|18141.5|17891.5|18095.8|17845.8|16
1654609500000|2022-06-07 13:45:00|18098.7|17848.7|18095.8|17845.8|18098.7|17848.7|18095.8|17845.8|1
1654609800000|2022-06-07 13:50:00|18103.3|17853.3|18184|17934|18184|18036.3|18060.3|17853.3|6
1654610100000|2022-06-07 13:55:00|18185|17935|18196.8|17946.8|18196.8|18050.7|18089.7|17935|4
1654610400000|2022-06-07 14:00:00|18097.7|18073.7|18180.7|18140.7|18286.8|18147.2|18097.7|17978.6|21
1654610700000|2022-06-07 14:05:00|18183.9|18143.9|18273.2|18023.2|18274.3|18153.7|18177.7|17992.2|14
1654611000000|2022-06-07 14:10:00|18272.1|18022.1|18270.7|18020.7|18272.1|18022.1|18270.7|18020.7|2
1654611300000|2022-06-07 14:15:00|18269.6|18019.6|18272.1|18022.1|18273.2|18023.2|18269.6|18019.6|5
1654611600000|2022-06-07 14:20:00|18273.1|18023.1|18270.3|18020.3|18273.1|18023.1|18270.3|18020.3|2
1654611900000|2022-06-07 14:25:00|18269.2|18019.2|18273.1|18023.1|18273.1|18023.1|18267.8|18017.8|4
1654612200000|2022-06-07 14:30:00|18274.2|18024.2|18259.1|18009.1|18275.6|18117.4|18157.4|18005.6|23
1654612500000|2022-06-07 14:35:00|18256.6|18006.6|18256.3|18006.3|18274.9|18024.9|18256.3|18006.3|5
1654612800000|2022-06-07 14:40:00|18247|17997|18246.3|17996.3|18249.2|17999.2|18205.2|17955.2|12
1654613100000|2022-06-07 14:45:00|18243.4|17993.4|18262.7|18012.7|18267.7|18110.7|18134.7|17993.4|7
1654613400000|2022-06-07 14:50:00|18260.6|18010.6|18242.3|17992.3|18260.6|18010.6|18242.3|17992.3|8
1654613700000|2022-06-07 14:55:00|18136.2|18096.2|17935.1|17685.1|18232.7|18096.2|17935.1|17685.1|30
1654614000000|2022-06-07 15:00:00|17922.4|17672.4|18000.4|17750.4|18000.4|17837.6|17859|17672.4|25
1654614300000|2022-06-07 15:05:00|17993|17743|17914.3|17664.3|18076.9|17826.9|17894.3|17644.3|28
1654614600000|2022-06-07 15:10:00|17954.6|17704.6|17927.2|17677.2|17983.3|17733.3|17876.1|17626.1|17
1654614900000|2022-06-07 15:15:00|17928.6|17678.6|17936.3|17686.3|17954.3|17781.8|17821.8|17661.8|5
1654615200000|2022-06-07 15:20:00|17949.3|17699.3|17912.8|17662.8|17953.5|17783.6|17803.1|17658.2|6
1654615500000|2022-06-07 15:25:00|17919.9|17669.9|17997|17747|17997|17753.7|17738.7|17594.8|13
1654615800000|2022-06-07 15:30:00|18007|17757|17916|17666|18007|17757|17759.9|17626.4|4
1654616100000|2022-06-07 15:35:00|17919.2|17669.2|17939.8|17689.8|17957.5|17707.5|17859.7|17609.7|5
1654616400000|2022-06-07 15:40:00|17925.4|17675.4|17928|17678|17952.6|17702.6|17921.1|17671.1|6
1654616700000|2022-06-07 15:45:00|17927.9|17677.9|17918.4|17668.4|17931|17754.4|17772.8|17637.8|4
1654617000000|2022-06-07 15:50:00|17917.4|17667.4|17904.5|17654.5|17918.8|17762.5|17792.4|17634.5|6
1654617300000|2022-06-07 15:55:00|17772|17732|17922.6|17672.6|17988.7|17828.1|17772|17631.6|9
1654617600000|2022-06-07 16:00:00|17937.7|17687.7|17939.2|17689.2|17950|17700|17934.1|17684.1|1
1654617900000|2022-06-07 16:05:00|17948.7|17698.7|17970.1|17720.1|17978.6|17728.6|17948.7|17698.7|3
1654618200000|2022-06-07 16:10:00|17971.6|17721.6|17974|17724|17974.1|17724.1|17971.6|17721.6|0
1654618800000|2022-06-07 16:20:00|17978.2|17728.2|17978.2|17728.2|17978.2|17728.2|17978.2|17728.2|0
1654619100000|2022-06-07 16:25:00|17987.7|17737.7|18008.2|17758.2|18008.2|17758.2|17987.7|17737.7|1
1654619400000|2022-06-07 16:30:00|18007.1|17757.1|18007.1|17757.1|18015.7|17765.7|18007.1|17757.1|3
1654619700000|2022-06-07 16:35:00|18015.6|17765.6|18015.6|17765.6|18015.6|17765.6|18014.2|17764.2|0
1654620300000|2022-06-07 16:45:00|18013.5|17763.5|18009.5|17759.5|18013.5|17763.5|18009.5|17759.5|0
1654620600000|2022-06-07 16:50:00|18008.4|17758.4|18010.2|17760.2|18010.2|17760.2|18008.4|17758.4|0
1654620900000|2022-06-07 16:55:00|18012|17762|18016.2|17766.2|18016.2|17766.2|18012|17762|1
1654621200000|2022-06-07 17:00:00|18011|17761|18005.2|17755.2|18011|17761|18003.7|17753.7|0
1654621500000|2022-06-07 17:05:00|18011.5|17761.5|18004|17754|18011.9|17761.9|18004|17754|3
1654621800000|2022-06-07 17:10:00|18003.9|17753.9|18017.9|17767.9|18017.9|17767.9|18003.9|17753.9|0
1654622100000|2022-06-07 17:15:00|18018.9|17768.9|18018.9|17768.9|18018.9|17768.9|18018.9|17768.9|1
1654622400000|2022-06-07 17:20:00|18016.8|17766.8|18013.9|17763.9|18016.8|17766.8|18013.9|17763.9|1
1654622700000|2022-06-07 17:25:00|18014.2|17764.2|18063|17813|18090.8|18010|17950.1|17763.2|33
1654623000000|2022-06-07 17:30:00|18064.4|17814.4|18058.3|17808.3|18069.7|17819.7|18025.8|17775.8|1
1654623300000|2022-06-07 17:35:00|18064.1|17814.1|18061.9|17811.9|18064.1|17814.1|18041|17791|2
1654623600000|2022-06-07 17:40:00|18064|17814|18098.8|17848.8|18101.3|17851.3|18030|17780|4
1654623900000|2022-06-07 17:45:00|18100.9|17850.9|18100.9|17850.9|18100.9|17850.9|18100.9|17850.9|0
1654624200000|2022-06-07 17:50:00|18102|17852|18107.9|17857.9|18123|17873|18099.4|17849.4|2
1654624500000|2022-06-07 17:55:00|18105.4|17855.4|18131.5|17881.5|18136.5|17886.5|18105.4|17855.4|5
1654689600000|2022-06-08 12:00:00|18101.8|17851.8|18142.3|17892.3|18142.3|17892.3|18093.8|17843.8|7
1654689900000|2022-06-08 12:05:00|18146.7|17896.7|18153|17903|18153.1|17903.1|18146.7|17896.7|0
1654690200000|2022-06-08 12:10:00|18151.6|17901.6|18169.9|17919.9|18174.3|17924.3|18151.6|17901.6|2
1654690500000|2022-06-08 12:15:00|18177.2|17927.2|18304.4|18054.4|18316.7|18172.5|18177.2|17927.2|39
1654690800000|2022-06-08 12:20:00|18305.4|18055.4|18199.4|18175.4|18305.4|18175.5|18199.4|18052.5|0
1654691100000|2022-06-08 12:25:00|18200.5|18176.5|18319.6|18069.6|18319.6|18176.5|18199|18069.6|9
1654691400000|2022-06-08 12:30:00|18316.5|18066.5|18249.4|17999.4|18316.5|18162.5|18175.1|17999.4|5
1654691700000|2022-06-08 12:35:00|18141.3|18101.3|18221.6|17971.6|18225|18101.3|18118.2|17967.2|5
1654692000000|2022-06-08 12:40:00|18220.6|17970.6|18221.6|17971.6|18221.6|17971.6|18220.6|17970.6|1
1654692300000|2022-06-08 12:45:00|18231.7|17981.7|18227.8|17977.8|18240.7|17990.7|18217.6|17967.6|2
1654692600000|2022-06-08 12:50:00|18221.7|17971.7|18219.8|17969.8|18221.7|17971.7|18213.3|17963.3|1
1654692900000|2022-06-08 12:55:00|18218.3|17968.3|18219.2|17969.2|18219.2|17969.2|18216.3|17966.3|0
1654693200000|2022-06-08 13:00:00|18224.9|17974.9|18217.1|17967.1|18224.9|17974.9|18215.7|17965.7|4
1654693500000|2022-06-08 13:05:00|18220.7|17970.7|18197.8|17947.8|18222.1|18063|18088.7|17945.7|3
1654693800000|2022-06-08 13:10:00|18197.7|17947.7|18198|17948|18209|17959|18196.5|17946.5|0
1654694100000|2022-06-08 13:15:00|18201|17951|18205|17955|18216.5|17966.5|18199.9|17949.9|8
1654694400000|2022-06-08 13:20:00|18201.9|17951.9|18201.9|17951.9|18201.9|17951.9|18201.9|17951.9|2
1654694700000|2022-06-08 13:25:00|18203.3|17953.3|18199.8|17949.8|18203.3|17953.3|18199.8|17949.8|0
1654695000000|2022-06-08 13:30:00|18198.3|17948.3|18202.8|17952.8|18205.3|18059.1|18083.1|17948.3|6
1654695300000|2022-06-08 13:35:00|18201.8|17951.8|18165.7|17915.7|18201.8|18039.4|18061.5|17915.7|9
1654695600000|2022-06-08 13:40:00|18058.7|18018.7|18093|17843|18163.7|18018.7|18054.6|17810.9|26
1654695900000|2022-06-08 13:45:00|18091|17841|18090.2|17840.2|18095.4|17845.4|18063.9|17813.9|11
1654696200000|2022-06-08 13:50:00|18088.7|17838.7|18077.2|17827.2|18088.7|17944.1|17984.1|17822.2|5
1654696500000|2022-06-08 13:55:00|18080.1|17830.1|18080.1|17830.1|18081.6|17831.6|18077.1|17827.1|4
1654696800000|2022-06-08 14:00:00|18083|17833|18110.1|17860.1|18132.6|17882.6|18081.6|17831.6|33
1654697100000|2022-06-08 14:05:00|18107.1|17857.1|18106.1|17856.1|18110.1|17860.1|18106.1|17856.1|5
1654697400000|2022-06-08 14:10:00|18107.5|17857.5|18129.6|17879.6|18129.6|17879.6|18106|17856|6
1654697700000|2022-06-08 14:15:00|18148.1|17898.1|18175.9|17925.9|18175.9|17925.9|18148.1|17898.1|10
1654698000000|2022-06-08 14:20:00|18179.2|17929.2|18178.1|17928.1|18182.8|17932.8|18176.7|17926.7|6
1654698300000|2022-06-08 14:25:00|18179.7|17929.7|18178.1|17928.1|18181.8|18033.6|18072.1|17928.1|4
1654698600000|2022-06-08 14:30:00|18181.2|17931.2|18178.1|17928.1|18182.2|17932.2|18178.1|17928.1|4
1654698900000|2022-06-08 14:35:00|18181.1|17931.1|18175|17925|18181.1|17931.1|18171.5|17921.5|8
1654699200000|2022-06-08 14:40:00|18171.9|17921.9|18182.1|17932.1|18190.9|18046.5|18067.2|17913|10
1654699500000|2022-06-08 14:45:00|18078|18038|18216|17966|18220.4|18038|18078|17956.5|4
1654699800000|2022-06-08 14:50:00|18215.9|17965.9|18262.6|18012.6|18303|18053|18215.9|17965.9|14
1654700100000|2022-06-08 14:55:00|18261.6|18011.6|18297.7|18047.7|18312.7|18146|18186|18008.6|4
1654700400000|2022-06-08 15:00:00|18295.6|18045.6|18641.6|18391.6|18641.8|18391.8|18295.6|18045.6|127
1654700700000|2022-06-08 15:05:00|18640.1|18390.1|18811.3|18561.3|19009.7|18759.7|18539.6|18352.8|63
1654701000000|2022-06-08 15:10:00|18780.3|18530.3|19015.4|18765.4|19016.4|18849.4|18764.3|18530.3|35
1654701300000|2022-06-08 15:15:00|19013.4|18763.4|19050.1|18800.1|19071.5|18877.6|18917.6|18763.4|23
1654701600000|2022-06-08 15:20:00|19049|18799|18983.2|18733.2|19049|18799|18976.5|18726.5|6
1654701900000|2022-06-08 15:25:00|18984.2|18734.2|18800.2|18550.2|18986.3|18736.3|18800.2|18550.2|25
1654702200000|2022-06-08 15:30:00|18801.6|18551.6|18771.6|18521.6|18893.3|18645.9|18685.9|18510.9|52
1654702500000|2022-06-08 15:35:00|18767.5|18517.5|18781|18531|18784.5|18534.5|18765.4|18515.4|5
1654702800000|2022-06-08 15:40:00|18794.2|18544.2|18885.4|18635.4|18902.2|18777.5|18794.2|18544.2|14
1654703100000|2022-06-08 15:45:00|18884.8|18634.8|18894.9|18644.9|18900.7|18750.6|18783.2|18633.1|5
1654703400000|2022-06-08 15:50:00|18893.9|18643.9|18897.7|18647.7|18897.7|18647.7|18887.4|18637.4|4
1654703700000|2022-06-08 15:55:00|18903.8|18653.8|18898.7|18648.7|18903.8|18653.8|18898.7|18648.7|5
1654704000000|2022-06-08 16:00:00|18897.7|18647.7|18823.4|18573.4|18898.7|18748.2|18772.2|18573.4|33
1654704300000|2022-06-08 16:05:00|18810.9|18560.9|18734.9|18484.9|18816|18664.9|18635.9|18480.9|11
1654704600000|2022-06-08 16:10:00|18732.3|18482.3|18735.8|18485.8|18735.8|18485.8|18729.7|18479.7|5
1654704900000|2022-06-08 16:15:00|18732.7|18482.7|18737.8|18487.8|18740.8|18589.7|18629.7|18475.1|12
1654705200000|2022-06-08 16:20:00|18631.2|18591.2|18732.1|18482.1|18747.4|18606.3|18630.3|18481.6|35
1654705500000|2022-06-08 16:25:00|18733.1|18483.1|18732.9|18482.9|18743.1|18493.1|18729|18479|32
1654705800000|2022-06-08 16:30:00|18731.4|18481.4|18727.9|18477.9|18734.4|18484.4|18726.3|18476.3|30
1654706100000|2022-06-08 16:35:00|18725.9|18475.9|18732.4|18482.4|18735.4|18485.4|18725.9|18475.9|4
1654706400000|2022-06-08 16:40:00|18741|18491|18648.5|18624.5|18758.2|18624.5|18639.6|18484.9|10
1654706700000|2022-06-08 16:45:00|18765.6|18515.6|18777.6|18527.6|18784.2|18619.6|18652.1|18502.7|23
1654707000000|2022-06-08 16:50:00|18775.5|18525.5|18798|18548|18806|18556|18775.5|18525.5|17
1654707300000|2022-06-08 16:55:00|18799.5|18549.5|18826.5|18576.5|18839.8|18589.8|18795.3|18545.3|11
1654707600000|2022-06-08 17:00:00|18827.4|18577.4|18797.8|18547.8|18830.9|18682.9|18701.4|18543.2|18
1654707900000|2022-06-08 17:05:00|18800.8|18550.8|18802.8|18552.8|18827.4|18682.8|18700.2|18547.8|12
1654708200000|2022-06-08 17:10:00|18803.8|18553.8|18807.9|18557.9|18816.1|18658.8|18694.8|18553.8|13
1654708500000|2022-06-08 17:15:00|18806.9|18556.9|18797.4|18547.4|18824.1|18665.9|18698.8|18545.9|15
1654708800000|2022-06-08 17:20:00|18800.4|18550.4|18837.8|18587.8|18844.9|18594.9|18797.4|18547.4|20
1654709100000|2022-06-08 17:25:00|18845.2|18595.2|18774|18734|18890.9|18759.8|18733.4|18568.8|78
1654709400000|2022-06-08 17:30:00|18784.9|18744.9|18867.1|18617.1|18899.6|18755|18751|18601.8|14
1654709700000|2022-06-08 17:35:00|18870.1|18620.1|18654.7|18630.7|18881.2|18719.3|18650.2|18519.4|6
1654710000000|2022-06-08 17:40:00|18749.4|18499.4|18766.8|18516.8|18774|18524|18744.5|18494.5|12
1654710300000|2022-06-08 17:45:00|18767.8|18517.8|18760.7|18510.7|18767.8|18517.8|18754.6|18504.6|4
1654710600000|2022-06-08 17:50:00|18759.6|18509.6|18778.9|18528.9|18815.8|18666.6|18687.2|18503.5|24
1654710900000|2022-06-08 17:55:00|18780|18530|18758.6|18508.6|18780|18530|18747.4|18497.4|10
1654776000000|2022-06-09 12:00:00|18716.4|18466.4|18802.5|18552.5|18802.5|18552.5|18456.3|18206.3|38
1654776300000|2022-06-09 12:05:00|18803.5|18553.5|18800.6|18760.6|18914|18784.9|18700.5|18553.5|12
1654776600000|2022-06-09 12:10:00|18912.5|18662.5|19270.8|18470.8|19279.7|18857.7|18857|18288.6|32
1654776900000|2022-06-09 12:15:00|19272.8|18472.8|19289.6|18489.6|19330|18922|18935|18472.8|37
1654777200000|2022-06-09 12:20:00|19284.7|18484.7|19212.1|18412.1|19286.6|18486.6|19195.6|18395.6|29
1654777500000|2022-06-09 12:25:00|19212|18412|19193.5|18393.5|19214.2|18741.5|18765.5|18343.9|9
1654777800000|2022-06-09 12:30:00|19192.5|18392.5|19142.9|18342.9|19192.5|18750.1|18738.9|18342.9|10
1654778100000|2022-06-09 12:35:00|19143.9|18343.9|19162|18362|19162|18362|19143.9|18343.9|4
1654778400000|2022-06-09 12:40:00|19159.5|18359.5|19086|18286|19159.5|18359.5|19060.3|18260.3|20
1654778700000|2022-06-09 12:45:00|19085|18285|18601.1|18577.1|19099.5|18650.6|18601.1|18208|22
1654779000000|2022-06-09 12:50:00|18607.1|18567.1|18972|18172|18976.6|18567.1|18607.1|18131.6|3
1654779300000|2022-06-09 12:55:00|18949.5|18149.5|18951|18151|18951|18151|18949.5|18149.5|1
1654779600000|2022-06-09 13:00:00|18955.5|18155.5|18937.1|18137.1|18955.5|18155.5|18912|18112|6
1654779900000|2022-06-09 13:05:00|18924.6|18124.6|18924.6|18124.6|18924.6|18124.6|18924.6|18124.6|2
1654780200000|2022-06-09 13:10:00|18922.6|18122.6|18908.5|18108.5|18922.6|18122.6|18847.6|18047.6|11
1654780500000|2022-06-09 13:15:00|18905.5|18105.5|18921.6|18121.6|18946.6|18146.6|18905.5|18105.5|1
1654780800000|2022-06-09 13:20:00|18899.1|18099.1|18884.1|18084.1|18899.1|18099.1|18879.6|18079.6|2
1654781100000|2022-06-09 13:25:00|18882.1|18082.1|18867.1|18067.1|18882.1|18082.1|18847.1|18047.1|7
1654781400000|2022-06-09 13:30:00|18865.6|18065.6|18935.6|18135.6|18935.6|18135.6|18865.6|18065.6|9
1654781700000|2022-06-09 13:35:00|18938.1|18138.1|18947.3|18147.3|18947.3|18147.3|18914.1|18114.1|15
1654782000000|2022-06-09 13:40:00|18950.4|18150.4|18918.1|18118.1|18994.9|18573.9|18610.9|18105.6|15
1654782300000|2022-06-09 13:45:00|18915.6|18115.6|18921.6|18121.6|18921.6|18121.6|18915.6|18115.6|3
1654782600000|2022-06-09 13:50:00|18921.5|18121.5|18934.5|18134.5|18934.5|18134.5|18921.5|18121.5|7
1654782900000|2022-06-09 13:55:00|18934.4|18134.4|18931.9|18131.9|18934.4|18134.4|18931.9|18131.9|2
1654783200000|2022-06-09 14:00:00|18933.5|18133.5|18966.9|18166.9|18980.6|18577.4|18601.4|18133.5|19
1654783500000|2022-06-09 14:05:00|18911.5|18111.5|18923.4|18123.4|18923.4|18123.4|18901.5|18101.5|5
1654783800000|2022-06-09 14:10:00|18925|18125|18906.9|18106.9|18925|18125|18903.9|18103.9|6
1654784100000|2022-06-09 14:15:00|18909.4|18109.4|18905.8|18105.8|18909.4|18109.4|18905.8|18105.8|2
1654784400000|2022-06-09 14:20:00|18906.8|18106.8|18893.8|18093.8|18906.8|18474.4|18498.4|18084.3|10
1654784700000|2022-06-09 14:25:00|18884|18084|18866|18066|18884|18084|18863.5|18063.5|16
1654785000000|2022-06-09 14:30:00|18865.9|18065.9|18860|18060|18868|18068|18860|18060|14
1654785300000|2022-06-09 14:35:00|18821.4|18021.4|18483.4|18459.4|18848.9|18460.9|18465.2|18021.4|13
1654785600000|2022-06-09 14:40:00|18483.3|18459.3|18915.4|18115.4|18915.4|18476.8|18483.3|18078.8|13
1654785900000|2022-06-09 14:45:00|18958.7|18158.7|18960|18160|18966.6|18166.6|18957.1|18157.1|17
1654786200000|2022-06-09 14:50:00|18959.1|18159.1|18912.2|18112.2|18974.5|18524.5|18558.4|18103.8|22
1654786500000|2022-06-09 14:55:00|18947.2|18147.2|18935.2|18135.2|18947.2|18147.2|18893.8|18093.8|3
1654786800000|2022-06-09 15:00:00|18930.2|18130.2|18822.2|18022.2|18930.2|18130.2|18811.1|18011.1|18
1654787100000|2022-06-09 15:05:00|18820.7|18020.7|18805.6|18005.6|18820.7|18413.2|18445.6|18004.1|4
1654787400000|2022-06-09 15:10:00|18819.3|18019.3|18819.3|18019.3|18819.3|18019.3|18819.3|18019.3|1
1654787700000|2022-06-09 15:15:00|18817.8|18017.8|18817.7|18017.7|18817.8|18017.8|18817.7|18017.7|3
1654788000000|2022-06-09 15:20:00|18819.3|18019.3|18795.6|17995.6|18819.3|18019.3|18795.6|17995.6|9
1654788300000|2022-06-09 15:25:00|18806.2|18006.2|18797.2|17997.2|18807.7|18007.7|18797.2|17997.2|4
1654788600000|2022-06-09 15:30:00|18797.1|17997.1|18702.7|17902.7|18797.1|17997.1|18683.6|17883.6|31
1654788900000|2022-06-09 15:35:00|18703.6|17903.6|18687.6|17887.6|18705.2|17905.2|18680.2|17880.2|12
1654789200000|2022-06-09 15:40:00|18692.6|17892.6|18734.1|17934.1|18734.1|17934.1|18692.6|17892.6|3
1654789500000|2022-06-09 15:45:00|18737.2|17937.2|18727.1|17927.1|18737.2|17937.2|18727.1|17927.1|9
1654789800000|2022-06-09 15:50:00|18734.7|17934.7|18688.1|17888.1|18734.7|17934.7|18688.1|17888.1|19
1654790100000|2022-06-09 15:55:00|18684.6|17884.6|18674.6|17874.6|18684.6|17884.6|18674.6|17874.6|8
1654790400000|2022-06-09 16:00:00|18673.1|17873.1|18647.1|17847.1|18673.1|17873.1|18647.1|17847.1|11
1654790700000|2022-06-09 16:05:00|18646.1|17846.1|18644.5|17844.5|18646.1|17846.1|18644.5|17844.5|8
1654791000000|2022-06-09 16:10:00|18646.1|17846.1|18619.3|17819.3|18646.1|17846.1|18619.3|17819.3|14
1654791300000|2022-06-09 16:15:00|18617.8|17817.8|18632|17832|18633.5|17833.5|18617.8|17817.8|17
1654791600000|2022-06-09 16:20:00|18630.5|17830.5|18574.7|17774.7|18630.5|18178.1|18190.9|17732.5|47
1654791900000|2022-06-09 16:25:00|18577.2|17777.2|18629.2|17829.2|18652.8|18159.7|18195.1|17777.2|20
1654792200000|2022-06-09 16:30:00|18213.7|18189.7|18210.6|18186.6|18213.7|18189.7|18210.6|18186.6|24
1654792500000|2022-06-09 16:35:00|18215.2|18191.2|18213.7|18189.7|18215.2|18191.2|18213.7|18189.7|6
1654792800000|2022-06-09 16:40:00|18215.2|18191.2|18212.7|18188.7|18229.6|18193.7|18212.7|18188.7|19
1654793100000|2022-06-09 16:45:00|18212.6|18188.6|18224.5|18184.5|18227.1|18188.6|18212.6|18184.5|3
1654793400000|2022-06-09 16:50:00|18223.6|18183.6|18589.1|17789.1|18589.5|18184.5|18189.5|17787|3
1654793700000|2022-06-09 16:55:00|18587.5|17787.5|18590.1|17790.1|18590.1|17790.1|18587.5|17787.5|7
1654794000000|2022-06-09 17:00:00|18587.1|17787.1|18587.1|17787.1|18589.6|17789.6|18587.1|17787.1|3
1654794300000|2022-06-09 17:05:00|18214.1|18190.1|18214|18190|18214.1|18190.1|18214|18190|4
1654794900000|2022-06-09 17:15:00|18218.6|18194.6|18214|18190|18218.6|18194.6|18214|18190|11
1654795200000|2022-06-09 17:20:00|18218.5|18194.5|18217.5|18193.5|18218.5|18194.5|18217.5|18193.5|2
1654795500000|2022-06-09 17:25:00|18209.9|18185.9|18576.3|17776.3|18584|18189|18124.4|17725.8|84
1654795800000|2022-06-09 17:30:00|18575.3|17775.3|18538|17738|18575.3|18136.4|18160.4|17738|15
1654796100000|2022-06-09 17:35:00|18527.3|17727.3|18552.4|17752.4|18556.3|17756.3|18527.3|17727.3|3
1654796400000|2022-06-09 17:40:00|18558.5|17758.5|18570.7|17770.7|18571.3|18153.4|18174.9|17758.5|4
1654796700000|2022-06-09 17:45:00|18572.3|17772.3|18583.2|17783.2|18589.2|18161.7|18201.7|17772.3|8
1654797000000|2022-06-09 17:50:00|18585.2|17785.2|18622.2|17822.2|18633.8|18218.6|18195.3|17781.7|26
1654797300000|2022-06-09 17:55:00|18621.2|17821.2|18578.2|17778.2|18621.3|18199.4|18239.4|17771|21
1654862400000|2022-06-10 12:00:00|18579.2|17779.2|18594.5|17794.5|18624.9|17824.9|18555.2|17755.2|24
1654862700000|2022-06-10 12:05:00|18581.1|17781.1|18576.5|17776.5|18613.6|18220.4|18237.5|17774.9|5
1654863000000|2022-06-10 12:10:00|18574.6|17774.6|18564.8|17764.8|18574.6|17774.6|18559.5|17759.5|4
1654863300000|2022-06-10 12:15:00|18566.3|17766.3|18573.8|17773.8|18574.8|17774.8|18565.4|17765.4|5
1654863600000|2022-06-10 12:20:00|18574.7|17774.7|18573.8|17773.8|18574.7|17774.7|18573.8|17773.8|2
1654863900000|2022-06-10 12:25:00|18574.7|17774.7|18578.4|17778.4|18578.4|17778.4|18572.8|17772.8|4
1654864200000|2022-06-10 12:30:00|18580.3|17780.3|18515.4|17715.4|18580.3|17780.3|18511.7|17711.7|13
1654864500000|2022-06-10 12:35:00|18514.5|17714.5|18512|17712|18514.5|17714.5|18512|17712|0
1654864800000|2022-06-10 12:40:00|18542.9|17742.9|18550.5|17750.5|18560|17760|18542|17742|6
1654865100000|2022-06-10 12:45:00|18543|17743|18550.6|17750.6|18550.6|17750.6|18543|17743|3
1654865400000|2022-06-10 12:50:00|18549.6|17749.6|18575.9|17775.9|18575.9|17775.9|18544|17744|11
1654865700000|2022-06-10 12:55:00|18600.9|17800.9|18600|17800|18607.5|17807.5|18590|17790|6
1654866000000|2022-06-10 13:00:00|18594.3|17794.3|18647.5|17847.5|18648.4|18194.6|18234.6|17791.5|10
1654866300000|2022-06-10 13:05:00|18648.4|17848.4|18662.1|17862.1|18662.1|17862.1|18648.1|17848.1|5
1654866600000|2022-06-10 13:10:00|18671.8|17871.8|18711.7|17911.7|18711.7|17911.7|18663.7|17863.7|6
1654866900000|2022-06-10 13:15:00|18714.9|17914.9|18725.7|17925.7|18725.7|17925.7|18714.9|17914.9|0
1654867200000|2022-06-10 13:20:00|18697.6|17897.6|18700.7|17900.7|18713.5|17913.5|18696.7|17896.7|5
1654867500000|2022-06-10 13:25:00|18705.4|17905.4|18705.4|17905.4|18705.4|17905.4|18705.4|17905.4|2
1654867800000|2022-06-10 13:30:00|18705|17905|18349.8|18325.8|18742.4|18325.8|18349.6|17898.1|19
1654868100000|2022-06-10 13:35:00|18351.3|18327.3|18748.7|17948.7|18755|18327.3|18351.3|17941.5|11
1654868400000|2022-06-10 13:40:00|18752.4|17952.4|18745.6|17945.6|18777.1|17977.1|18745.6|17945.6|13
1654868700000|2022-06-10 13:45:00|18744.6|17944.6|18739.9|17939.9|18751.8|18330.4|18349.4|17939.9|7
1654869000000|2022-06-10 13:50:00|||||||||1
1654869300000|2022-06-10 13:55:00|18737.4|17937.4|18728.6|17928.6|18739.9|17939.9|18728.6|17928.6|9
1654869600000|2022-06-10 14:00:00|18740.5|17940.5|18744.2|17944.2|18752.7|17952.7|18738.3|17938.3|1
1654869900000|2022-06-10 14:05:00|18745.2|17945.2|18742.3|17942.3|18745.2|17945.2|18739.5|17939.5|0
1654870200000|2022-06-10 14:10:00|18742.9|17942.9|18743.5|17943.5|18743.5|17943.5|18742|17942|2
1654870500000|2022-06-10 14:15:00|18742.5|17942.5|18707.5|17907.5|18742.5|17942.5|18707.5|17907.5|2
1654870800000|2022-06-10 14:20:00|18716.9|17916.9|18729|17929|18739.4|17939.4|18709.4|17909.4|8
1654871100000|2022-06-10 14:25:00|18731.5|17931.5|18736.8|17936.8|18746.2|17946.2|18729|17929|6
1654871400000|2022-06-10 14:30:00|18722.1|17922.1|18727.7|17927.7|18727.7|17927.7|18722.1|17922.1|3
1654871700000|2022-06-10 14:35:00|18737.1|17937.1|18741.8|17941.8|18742.7|17942.7|18737.1|17937.1|1
1654872000000|2022-06-10 14:40:00|18739.3|17939.3|18705.2|17905.2|18739.3|18312.4|18349.2|17905.2|2
1654872300000|2022-06-10 14:45:00|18700.2|17900.2|18722|17922|18722|18268.9|18308.9|17890.2|10
1654872600000|2022-06-10 14:50:00|18714.2|17914.2|18684.2|17884.2|18714.2|17914.2|18684.2|17884.2|0
1654872900000|2022-06-10 14:55:00|18677.6|17877.6|18681.3|17881.3|18693.9|18265.7|18302.6|17877.6|6
1654873200000|2022-06-10 15:00:00|18680.4|17880.4|18633.5|17833.5|18688.2|18271.8|18289.2|17833.5|17
1654873500000|2022-06-10 15:05:00|18638.5|17838.5|18628.1|17828.1|18650.9|17850.9|18627.8|17827.8|26
1654873800000|2022-06-10 15:10:00|18626.6|17826.6|18610.6|17810.6|18628.1|18204.3|18242.8|17808.1|1
1654874100000|2022-06-10 15:15:00|18615.3|17815.3|18605.9|17805.9|18615.3|18159.4|18199.4|17783.1|2
1654874400000|2022-06-10 15:20:00|18604.3|17804.3|18214.9|18174.9|18604.3|18174.9|18214.9|17794.3|0
1654874700000|2022-06-10 15:25:00|18592.4|17792.4|18592.4|17792.4|18592.4|17792.4|18592.4|17792.4|2
1654875000000|2022-06-10 15:30:00|18593.9|17793.9|18595.8|17795.8|18599.6|17799.6|18593.9|17793.9|7
1654875300000|2022-06-10 15:35:00|18594.2|17794.2|18596.7|17796.7|18596.7|17796.7|18593.3|17793.3|5
1654875600000|2022-06-10 15:40:00|18197.5|18173.5|18596.7|17796.7|18596.7|18173.5|18186.2|17781.7|3
1654875900000|2022-06-10 15:45:00|18602.9|17802.9|18630.8|17830.8|18641.1|17841.1|18602.9|17802.9|19
1654876200000|2022-06-10 15:50:00|18629.8|17829.8|18621.7|17821.7|18629.8|17829.8|18621.7|17821.7|0
1654876500000|2022-06-10 15:55:00|18622.6|17822.6|18607.3|17807.3|18626.3|17826.3|18593.9|17793.9|3
1654876800000|2022-06-10 16:00:00|18601|17801|18585|17785|18606|17806|18585|17785|1
1654877100000|2022-06-10 16:05:00|18584.1|17784.1|18611.2|17811.2|18611.3|17811.3|18584.1|17784.1|0
1654877400000|2022-06-10 16:10:00|18620.3|17820.3|18620.3|17820.3|18621.2|17821.2|18619.3|17819.3|0
1654877700000|2022-06-10 16:15:00|18619.3|17819.3|18620.2|17820.2|18620.3|17820.3|18619.3|17819.3|0
1654878000000|2022-06-10 16:20:00|18614.6|17814.6|18549.6|17749.6|18617.7|17817.7|18549.6|17749.6|6
1654878300000|2022-06-10 16:25:00|18532.4|17732.4|18557.4|17757.4|18580.2|17780.2|18532.4|17732.4|2
1654878600000|2022-06-10 16:30:00|18557.3|17757.3|18566.7|17766.7|18566.7|17766.7|18557.3|17757.3|2
1654878900000|2022-06-10 16:35:00|18563.9|17763.9|18147.1|18123.1|18563.9|18123.1|18147.1|17757.3|6
1654879200000|2022-06-10 16:40:00|18144|18120|18144|18120|18144|18120|18144|18120|3
1654879500000|2022-06-10 16:45:00|18143|18119|18576|17776|18579.5|18119|18143|17743.2|9
1654879800000|2022-06-10 16:50:00|18577.6|17777.6|18580|17780|18580|18143.2|18176.9|17766.9|1
1654880100000|2022-06-10 16:55:00|18579.1|17779.1|18577.5|17777.5|18580.6|17780.6|18574.7|17774.7|5
1654880400000|2022-06-10 17:00:00|18579.4|17779.4|18565|17765|18581.3|17781.3|18565|17765|3
1654880700000|2022-06-10 17:05:00|18564.9|17764.9|18564.9|17764.9|18564.9|17764.9|18564.9|17764.9|0
1654881000000|2022-06-10 17:10:00|18564|17764|18562.4|17762.4|18564|17764|18562.4|17762.4|0
1654881600000|2022-06-10 17:20:00|18563.3|17763.3|18566.7|17766.7|18566.7|17766.7|18563.3|17763.3|0
1654881900000|2022-06-10 17:25:00|18564.9|17764.9|18601.1|17801.1|18614.5|18204.2|18154.7|17763.3|40
1654882200000|2022-06-10 17:30:00|18601.7|17801.7|18594.5|17794.5|18602.6|17802.6|18594.5|17794.5|0
1654882500000|2022-06-10 17:35:00|18592.6|17792.6|18587.9|17787.9|18592.6|17792.6|18587.9|17787.9|1
1654882800000|2022-06-10 17:40:00|18586.3|17786.3|18598.8|17798.8|18598.8|17798.8|18586.3|17786.3|0
1654883100000|2022-06-10 17:45:00|18596.9|17796.9|18597.5|17797.5|18597.5|17797.5|18594.1|17794.1|0
1654883400000|2022-06-10 17:50:00|18598.5|17798.5|18605.3|17805.3|18605.3|17805.3|18598.5|17798.5|1
1654883700000|2022-06-10 17:55:00|18603.7|17803.7|18575.3|17775.3|18603.7|17803.7|18571.5|17771.5|5
1655121600000|2022-06-13 12:00:00|18106.9|18082.9|18383.5|17583.5|18498.2|18082.9|17945.5|17563.2|37
1655121900000|2022-06-13 12:05:00|18360.9|17560.9|18254.4|17454.4|18368.4|17807.4|17831.4|17420.1|31
1655122200000|2022-06-13 12:10:00|18255.3|17455.3|18250.3|17450.3|18255.3|17833.6|17871.9|17448.6|17
1655122500000|2022-06-13 12:15:00|18237.7|17437.7|18306.9|17506.9|18308.6|17835.2|17873.6|17435.3|42
1655122800000|2022-06-13 12:20:00|18308.6|17508.6|18354.3|17554.3|18355.1|17555.1|18308.6|17508.6|7
1655123100000|2022-06-13 12:25:00|18355.9|17555.9|18354.3|17554.3|18355.9|17555.9|18354.3|17554.3|6
1655123400000|2022-06-13 12:30:00|18354.2|17554.2|18329.2|17529.2|18354.2|17554.2|18329.2|17529.2|5
1655123700000|2022-06-13 12:35:00|18328.4|17528.4|18327.6|17527.6|18330.1|17530.1|18327.6|17527.6|2
1655124000000|2022-06-13 12:40:00|18326.7|17526.7|18330|17530|18330|17530|18325|17525|4
1655124300000|2022-06-13 12:45:00|18331.7|17531.7|18330|17530|18331.7|17531.7|18330|17530|5
1655124600000|2022-06-13 12:50:00|18327.5|17527.5|18324.1|17524.1|18328.3|17528.3|18324.1|17524.1|1
1655124900000|2022-06-13 12:55:00|||||||||4
1655125200000|2022-06-13 13:00:00|18326.6|17526.6|18325.7|17525.7|18331.6|17531.6|18324.1|17524.1|1
1655125500000|2022-06-13 13:05:00|17941.8|17917.8|18329.1|17529.1|18333.3|17926.2|17941.8|17524.1|6
1655125800000|2022-06-13 13:10:00|18328.2|17528.2|18324.9|17524.9|18328.2|17528.2|18324.9|17524.9|1
1655126100000|2022-06-13 13:15:00|18326.5|17526.5|18355.7|17555.7|18355.7|17555.7|18326.5|17526.5|8
1655126400000|2022-06-13 13:20:00|18355.6|17555.6|18359.8|17559.8|18359.8|17559.8|18354.8|17554.8|1
1655126700000|2022-06-13 13:25:00|18362.3|17562.3|18366.5|17566.5|18374.8|17574.8|18362.3|17562.3|2
1655127000000|2022-06-13 13:30:00|18367.3|17567.3|18372.3|17572.3|18372.3|17572.3|18367.3|17567.3|3
1655127300000|2022-06-13 13:35:00|18378.1|17578.1|17999.8|17959.8|18378.1|17959.8|17999.8|17578.1|6
1655127600000|2022-06-13 13:40:00|17999.7|17959.7|17999.7|17959.7|17999.7|17959.7|17999.7|17959.7|4
1655127900000|2022-06-13 13:45:00|17986.7|17962.7|17981.7|17957.7|17989.3|17965.3|17981.7|17957.7|12
1655128200000|2022-06-13 13:50:00|17984.2|17960.2|18004.9|17964.9|18385.7|17964.9|17984.2|17570.6|60
1655128500000|2022-06-13 13:55:00|18003.2|17963.2|18382.4|17582.4|18383.2|17964.9|18003.2|17579.9|11
1655128800000|2022-06-13 14:00:00|18363.2|17563.2|18333.1|17533.1|18363.2|17563.2|18331.5|17531.5|10
1655129100000|2022-06-13 14:05:00|18329.8|17529.8|17932.7|17908.7|18329.8|17908.7|17927.7|17503.2|20
1655129400000|2022-06-13 14:10:00|17934.4|17910.4|18345.8|17545.8|18362.5|17941.6|17934.4|17532.5|44
1655129700000|2022-06-13 14:15:00|18345.7|17545.7|18343.3|17543.3|18349.9|17549.9|18341.6|17541.6|2
1655130000000|2022-06-13 14:20:00|18338.3|17538.3|17886.1|17862.1|18338.3|17904.6|17886.1|17479.1|20
1655130300000|2022-06-13 14:25:00|18283.9|17483.9|18284|17484|18301.6|17501.6|18283.9|17483.9|5
1655130600000|2022-06-13 14:30:00|18286.5|17486.5|17864.9|17824.9|18304|17876.5|17855.2|17437.3|74
1655130900000|2022-06-13 14:35:00|17864.8|17824.8|18281.5|17481.5|18289|17824.8|17864.8|17453.2|25
1655131200000|2022-06-13 14:40:00|18283.2|17483.2|18255.7|17455.7|18295.7|17495.7|18248.2|17448.2|9
1655131500000|2022-06-13 14:45:00|18280.7|17480.7|18185.7|17385.7|18289|17846.2|17739.5|17329.9|54
1655131800000|2022-06-13 14:50:00|18179|17379|18159.9|17359.9|18196.6|17771.7|17780.2|17352.4|19
1655132100000|2022-06-13 14:55:00|18157.5|17357.5|18187.4|17387.4|18187.4|17749|17789|17349.1|7
1655132400000|2022-06-13 15:00:00|18188.3|17388.3|18199.1|17399.1|18214.9|17414.9|18188.3|17388.3|4
1655132700000|2022-06-13 15:05:00|17819.9|17779.9|18192.3|17392.3|18192.3|17786.2|17805.2|17349.9|16
1655133000000|2022-06-13 15:10:00|18190.7|17390.7|18202.4|17402.4|18202.4|17402.4|18189|17389|3
1655133300000|2022-06-13 15:15:00|18202.3|17402.3|18204|17404|18204|17404|18202.3|17402.3|2
1655133600000|2022-06-13 15:20:00|18207.3|17407.3|17841.5|17801.5|18219|17807.3|17836.4|17407.3|22
1655133900000|2022-06-13 15:25:00|17841.4|17801.4|18234.8|17434.8|18235.5|17801.4|17841.4|17428.8|6
1655134200000|2022-06-13 15:30:00|18233.9|17433.9|17839|17799|18234.8|17808.1|17830.1|17426.5|4
1655134500000|2022-06-13 15:35:00|18212.4|17412.4|18208.9|17408.9|18212.4|17412.4|18185.6|17385.6|14
1655134800000|2022-06-13 15:40:00|18208.1|17408.1|18228|17428|18228|17428|18208.1|17408.1|7
1655135100000|2022-06-13 15:45:00|18226.3|17426.3|18243.9|17443.9|18244.7|17444.7|18225.5|17425.5|5
1655135400000|2022-06-13 15:50:00|18246.4|17446.4|18240.6|17440.6|18246.4|17446.4|18240.6|17440.6|7
1655135700000|2022-06-13 15:55:00|18241.4|17441.4|18249.7|17449.7|18249.7|17449.7|18238.1|17438.1|12
1655136000000|2022-06-13 16:00:00|17877.2|17837.2|18230.5|17430.5|18248|17837.2|17877.2|17430.5|5
1655136300000|2022-06-13 16:05:00|18245.5|17445.5|18248.8|17448.8|18248.8|17448.8|18237.2|17437.2|10
1655136600000|2022-06-13 16:10:00|18250.4|17450.4|18246.3|17446.3|18250.4|17450.4|18246.3|17446.3|5
1655136900000|2022-06-13 16:15:00|18244.7|17444.7|18244.7|17444.7|18249.6|17449.6|18243|17443|7
1655137200000|2022-06-13 16:20:00|18232.2|17432.2|18232.1|17432.1|18232.2|17432.2|18232.1|17432.1|7
1655137500000|2022-06-13 16:25:00|18233|17433|18230.4|17430.4|18233|17433|18230.4|17430.4|4
1655137800000|2022-06-13 16:30:00|18229.6|17429.6|18222.1|17422.1|18229.6|17429.6|18222.1|17422.1|8
1655138100000|2022-06-13 16:35:00|18224.6|17424.6|18245.4|17445.4|18245.4|17445.4|18222.9|17422.9|14
1655138400000|2022-06-13 16:40:00|18246.2|17446.2|18245.4|17445.4|18246.2|17446.2|18243.7|17443.7|16
1655138700000|2022-06-13 16:45:00|18246.2|17446.2|18245.4|17445.4|18246.2|17446.2|18245.4|17445.4|14
1655139000000|2022-06-13 16:50:00|18238.7|17438.7|18231.2|17431.2|18243.7|17443.7|18231.2|17431.2|10
1655139300000|2022-06-13 16:55:00|18232.9|17432.9|18224.5|17424.5|18232.9|17432.9|18224.5|17424.5|7
1655139600000|2022-06-13 17:00:00|17851.9|17811.9|18234.5|17434.5|18237|17811.9|17851.9|17434.5|10
1655139900000|2022-06-13 17:05:00|18226.1|17426.1|18187.6|17387.6|18227.7|17427.7|18187.6|17387.6|40
1655140200000|2022-06-13 17:10:00|18204.4|17404.4|18201.9|17401.9|18222.6|17422.6|18189.4|17389.4|12
1655140500000|2022-06-13 17:15:00|18201|17401|18232|17432|18232|17790.3|17820.2|17397.8|14
1655140800000|2022-06-13 17:20:00|18231.9|17431.9|18214.4|17414.4|18231.9|17780.8|17804.8|17413.6|15
1655141100000|2022-06-13 17:25:00|18213.6|17413.6|18191|17391|18213.6|17775.8|17754.8|17362.6|43
1655141400000|2022-06-13 17:30:00|18192.7|17392.7|18176.9|17376.9|18194.4|17766.1|17806.1|17366.1|11
1655141700000|2022-06-13 17:35:00|18177.8|17377.8|17798.1|17774.1|18179.4|17774.1|17795.6|17374.4|7
1655142000000|2022-06-13 17:40:00|17796.4|17772.4|17808.6|17768.6|18190.2|17772.4|17794.8|17390.2|6
1655142300000|2022-06-13 17:45:00|18190.2|17390.2|18167.8|17367.8|18190.2|17767.8|17805.3|17362.8|17
1655142600000|2022-06-13 17:50:00|18169.4|17369.4|18174.4|17374.4|18174.4|17750.4|17790.4|17367.7|49
1655142900000|2022-06-13 17:55:00|18176.9|17376.9|18191|17391|18216.8|17416.8|18176.9|17376.9|68
1655208000000|2022-06-14 12:00:00|18144.9|17344.9|18084.8|17284.8|18166.7|17688.4|17712.4|17284.8|40
1655208300000|2022-06-14 12:05:00|18085.6|17285.6|18087.3|17287.3|18087.3|17287.3|18085.6|17285.6|4
1655208600000|2022-06-14 12:10:00|18089.8|17289.8|18094.9|17294.9|18094.9|17294.9|18088|17288|7
1655208900000|2022-06-14 12:15:00|18094.1|17294.1|18100.8|17300.8|18100.8|17300.8|18090.7|17290.7|7
1655209200000|2022-06-14 12:20:00|18099.1|17299.1|18104.1|17304.1|18104.1|17304.1|18099.1|17299.1|3
1655209500000|2022-06-14 12:25:00|18108|17308|18142.3|17342.3|18142.3|17342.3|18108|17308|9
1655209800000|2022-06-14 12:30:00|18144|17344|18144|17344|18144|17344|18144|17344|0
1655210100000|2022-06-14 12:35:00|17744|17704|18127.9|17327.9|18127.9|17705.8|17744|17326.4|5
1655210400000|2022-06-14 12:40:00|18141.3|17341.3|18188.7|17388.7|18190.6|17390.6|18141.3|17341.3|10
1655210700000|2022-06-14 12:45:00|18196.2|17396.2|18198.7|17398.7|18198.7|17398.7|18196.2|17396.2|0
1655211000000|2022-06-14 12:50:00|18197|17397|18206.2|17406.2|18206.2|17406.2|18197|17397|2
1655211300000|2022-06-14 12:55:00|17833.7|17793.7|18218.7|17418.7|18218.7|17798.7|17833.7|17416.2|1
1655211600000|2022-06-14 13:00:00|17834.6|17810.6|18218.6|17418.6|18222.6|17810.6|17834.6|17416.9|2
1655211900000|2022-06-14 13:05:00|||||||||1
1655212200000|2022-06-14 13:10:00|18219.4|17419.4|18201.1|17401.1|18219.4|17811.5|17835.5|17401.1|5
1655212500000|2022-06-14 13:15:00|||||||||2
1655213100000|2022-06-14 13:25:00|18190.8|17390.8|18190.3|17390.3|18193.6|17393.6|18171.1|17371.1|8
1655213400000|2022-06-14 13:30:00|18190.2|17390.2|18192.7|17392.7|18192.7|17392.7|18190.2|17390.2|1
1655213700000|2022-06-14 13:35:00|18191.2|17391.2|18154.6|17354.6|18191.2|17767.1|17747.4|17345.4|16
1655214000000|2022-06-14 13:40:00|17769.7|17745.7|17738.3|17714.3|18143.8|17754.3|17738.3|17334.6|13
1655214300000|2022-06-14 13:45:00|17740.8|17716.8|18168.8|17368.8|18169.6|17756.3|17739.1|17368.8|18
1655214600000|2022-06-14 13:50:00|18169.6|17369.6|17790.8|17766.8|18171.3|17766.8|17785.6|17352.9|4
1655214900000|2022-06-14 13:55:00|17791.6|17767.6|18201.3|17401.3|18204.5|17807.4|17791.6|17392|11
1655215200000|2022-06-14 14:00:00|18199.5|17399.5|18205.1|17405.1|18205.1|17405.1|18199.5|17399.5|4
1655215500000|2022-06-14 14:05:00|17823.6|17783.6|18139.3|17339.3|18181.2|17783.6|17821.9|17339.3|14
1655215800000|2022-06-14 14:10:00|18137.8|17337.8|18125.3|17325.3|18137.8|17337.8|18125.3|17325.3|1
1655216100000|2022-06-14 14:15:00|18126|17326|18071|17271|18126|17698.7|17728.5|17270.2|12
1655216400000|2022-06-14 14:20:00|18070.2|17270.2|18052|17252|18070.2|17643.5|17683.5|17252|0
1655216700000|2022-06-14 14:25:00|18051.9|17251.9|18046.2|17246.2|18051.9|17251.9|18046.2|17246.2|10
1655217000000|2022-06-14 14:30:00|18046.9|17246.9|17660.2|17620.2|18048.6|17620.2|17660.2|17239.4|2
1655217300000|2022-06-14 14:35:00|18039.4|17239.4|17660.2|17620.2|18039.4|17620.2|17659.4|17239.4|2
1655217600000|2022-06-14 14:40:00|17661.1|17621.1|18066.1|17266.1|18066.1|17636.6|17657.2|17263.6|6
1655217900000|2022-06-14 14:45:00|18064.4|17264.4|18060.9|17260.9|18064.4|17264.4|18060.9|17260.9|10
1655218200000|2022-06-14 14:50:00|18057.5|17257.5|18057.5|17257.5|18057.5|17257.5|18057.5|17257.5|0
1655218500000|2022-06-14 14:55:00|18041.4|17241.4|18044|17244|18044|17244|18041.4|17241.4|0
1655218800000|2022-06-14 15:00:00|17664.2|17624.2|17660.4|17636.4|17672.4|17639.7|17656.9|17624.2|12
1655219100000|2022-06-14 15:05:00|17652.7|17628.7|18017.4|17217.4|18028|17628.7|17615.2|17217.4|18
1655219400000|2022-06-14 15:10:00|17667.2|17627.2|17659.7|17619.7|17667.2|17627.2|17659.7|17619.7|6
1655219700000|2022-06-14 15:15:00|17625|17601|17628.9|17588.9|17629|17602.7|17621.7|17588.9|2
1655220000000|2022-06-14 15:20:00|17621.7|17597.7|17621.7|17597.7|17621.7|17597.7|17621.7|17597.7|0
1655220300000|2022-06-14 15:25:00|17633.7|17609.7|18020|17220|18029.7|17609.7|17633.7|17219.2|17
1655220600000|2022-06-14 15:30:00|18019.2|17219.2|18029.1|17229.1|18029.1|17229.1|18019.2|17219.2|2
1655220900000|2022-06-14 15:35:00|17652.9|17612.9|18024.2|17224.2|18093.3|17668.8|17643.4|17224.2|2
1655221200000|2022-06-14 15:40:00|17643.4|17603.4|17625.4|17601.4|18024.2|17608.3|17625.4|17223.4|4
1655221500000|2022-06-14 15:45:00|17627|17603|17647.9|17623.9|18025.9|17623.9|17627|17225.9|1
1655221800000|2022-06-14 15:50:00|18032.8|17232.8|17658.2|17618.2|18037.4|17618.2|17639.2|17232.8|9
1655222100000|2022-06-14 15:55:00|18039.8|17239.8|18037.2|17237.2|18039.8|17239.8|18037.2|17237.2|2
1655222400000|2022-06-14 16:00:00|18038|17238|18037.2|17237.2|18038|17238|18037.2|17237.2|4
1655223000000|2022-06-14 16:10:00|18038.8|17238.8|17659.5|17619.5|18038.8|17619.5|17659.5|17238.8|1
1655223300000|2022-06-14 16:15:00|17653.8|17629.8|17650.7|17626.7|18063.7|17668.5|17646.5|17263|9
1655223600000|2022-06-14 16:20:00|17659.9|17635.9|17659|17635|18054.2|17646.4|17659|17250.1|8
1655223900000|2022-06-14 16:25:00|17670.9|17630.9|17662.9|17622.9|18060.4|17650.5|17659|17237.9|3
1655224200000|2022-06-14 16:30:00|17663.7|17623.7|18044.8|17244.8|18096.4|17623.7|17659.5|17237.1|13
1655224500000|2022-06-14 16:35:00|18039.6|17239.6|18037.9|17237.9|18039.6|17239.6|18037.9|17237.9|1
1655224800000|2022-06-14 16:40:00|||||||||1
1655225100000|2022-06-14 16:45:00|18037.8|17237.8|18040.9|17240.9|18040.9|17629.3|17646.4|17237.8|8
1655225400000|2022-06-14 16:50:00|17662.5|17622.5|17671.7|17631.7|18095|17659.7|17662.5|17252.5|18
1655225700000|2022-06-14 16:55:00|17672.5|17632.5|18054.8|17254.8|18071.9|17632.5|17672.5|17254.8|2
1655226000000|2022-06-14 17:00:00|18054|17254|18054|17254|18054.8|17254.8|18054|17254|0
1655226300000|2022-06-14 17:05:00|18053.2|17253.2|17662.4|17622.4|18054.9|17630.9|17660.7|17253.2|5
1655226600000|2022-06-14 17:10:00|17670.1|17630.1|18030.3|17230.3|18044.9|17632.9|17636.3|17226.8|17
1655226900000|2022-06-14 17:15:00|17647.8|17607.8|18028.7|17228.7|18028.7|17610.2|17646|17228.7|1
1655227200000|2022-06-14 17:20:00|17649.5|17609.5|17647.7|17607.7|17649.5|17609.5|17647.7|17607.7|0
1655227500000|2022-06-14 17:25:00|17646|17606|18017.5|17217.5|18019.9|17609|17601.4|17202.6|30
1655227800000|2022-06-14 17:30:00|18015.8|17215.8|17657.5|17617.5|18039.8|17617.5|17629.9|17201.8|5
1655228400000|2022-06-14 17:40:00|18039|17239|17656.7|17616.7|18039|17617.5|17656.7|17238.3|1
1655228700000|2022-06-14 17:45:00|17655|17615|17657.5|17617.5|17658.2|17618.2|17655|17615|7
1655229000000|2022-06-14 17:50:00|17659.2|17619.2|18036.7|17236.7|18036.7|17619.2|17657.4|17236.7|9
1655229300000|2022-06-14 17:55:00|18040.5|17240.5|18040.5|17240.5|18043.6|17620.9|17653.2|17236.3|8
1655294400000|2022-06-15 12:00:00|18051.8|17251.8|18160|17360|18160|17671.2|17633.8|17226.3|18
1655294700000|2022-06-15 12:05:00|18158.2|17358.2|18176.2|17376.2|18179.4|17379.4|18158.2|17358.2|11
1655295000000|2022-06-15 12:10:00|18175.4|17375.4|18175.4|17375.4|18175.4|17375.4|18175.4|17375.4|1
1655295300000|2022-06-15 12:15:00|18177.9|17377.9|18182.2|17382.2|18193.4|17393.4|18158.7|17358.7|1
1655295600000|2022-06-15 12:20:00|18183.9|17383.9|18199.2|17399.2|18199.2|17399.2|18183.9|17383.9|26
1655295900000|2022-06-15 12:25:00|18200.7|17400.7|18224.4|17424.4|18224.4|17424.4|18198.9|17398.9|7
1655296200000|2022-06-15 12:30:00|18222.1|17422.1|18184.6|17384.6|18263.6|17864.6|17876.3|17384.6|21
1655296500000|2022-06-15 12:35:00|18182.9|17382.9|18236.8|17436.8|18251.6|17777.2|17799.6|17381.1|31
1655296800000|2022-06-15 12:40:00|18233.8|17433.8|17913.6|17873.6|18287.8|17873.6|17881.1|17433.8|1
1655297100000|2022-06-15 12:45:00|17912.8|17872.8|18234.6|17434.6|18236.3|17884.1|17862.4|17432.8|8
1655297400000|2022-06-15 12:50:00|18234.5|17434.5|18234.5|17434.5|18234.5|17434.5|18234.5|17434.5|2
1655297700000|2022-06-15 12:55:00|18221.3|17421.3|18221.3|17421.3|18221.3|17421.3|18221.3|17421.3|2
1655298000000|2022-06-15 13:00:00|18222|17422|18237|17437|18237|17437|18222|17422|3
1655298300000|2022-06-15 13:05:00|18233.7|17433.7|18233.7|17433.7|18233.7|17433.7|18233.7|17433.7|0
1655298600000|2022-06-15 13:10:00|18235.5|17435.5|18235.5|17435.5|18235.5|17435.5|18235.5|17435.5|5
1655298900000|2022-06-15 13:15:00|18233.7|17433.7|18269.7|17469.7|18272.2|17472.2|18233.7|17433.7|7
1655299200000|2022-06-15 13:20:00|18271.2|17471.2|18264|17464|18272.2|17472.2|18264|17464|5
1655299500000|2022-06-15 13:25:00|18263.9|17463.9|18264.7|17464.7|18266.9|17466.9|18263.9|17463.9|19
1655299800000|2022-06-15 13:30:00|18265.4|17465.4|18266.4|17466.4|18268.7|17468.7|18265.4|17465.4|0
1655300100000|2022-06-15 13:35:00|18267.2|17467.2|18265.4|17465.4|18267.2|17467.2|18265.4|17465.4|2
1655300400000|2022-06-15 13:40:00|17882.4|17842.4|18204.6|17404.6|18268.6|17842.4|17864.9|17402.9|23
1655300700000|2022-06-15 13:45:00|18202.8|17402.8|18204.6|17404.6|18204.6|17404.6|18202.8|17402.8|1
1655301000000|2022-06-15 13:50:00|18177.7|17377.7|18154.9|17354.9|18177.7|17377.7|18146.3|17346.3|32
1655301300000|2022-06-15 13:55:00|18107.4|17307.4|18081.6|17281.6|18107.4|17307.4|18079.8|17279.8|33
1655301600000|2022-06-15 14:00:00|18101.6|17301.6|18135.1|17335.1|18224.1|17424.1|18101.6|17301.6|10
1655301900000|2022-06-15 14:05:00|18132.1|17332.1|18114.3|17314.3|18132.1|17332.1|18114.3|17314.3|4
1655302200000|2022-06-15 14:10:00|18110.8|17310.8|18081.8|17281.8|18110.8|17310.8|18081.8|17281.8|0
1655302500000|2022-06-15 14:15:00|18059|17259|18058.6|17258.6|18071.1|17271.1|18058.6|17258.6|44
1655302800000|2022-06-15 14:20:00|18057.1|17257.1|18057.8|17257.8|18057.8|17257.8|18053.6|17253.6|9
1655303100000|2022-06-15 14:25:00|||||||||6
1655303400000|2022-06-15 14:30:00|18056|17256|18057.8|17257.8|18057.8|17257.8|18056|17256|20
1655303700000|2022-06-15 14:35:00|||||||||1
1655304000000|2022-06-15 14:40:00|18056|17256|18052.5|17252.5|18056|17256|18052.5|17252.5|6
1655304300000|2022-06-15 14:45:00|18052.4|17252.4|17993.5|17193.5|18052.4|17606.5|17592.2|17183.9|24
1655304600000|2022-06-15 14:50:00|17615.5|17591.5|18075.2|17275.2|18084.5|17650.5|17615.5|17266|19
1655304900000|2022-06-15 14:55:00|18077.3|17277.3|18067.2|17267.2|18079.8|17652.2|17692.2|17267.2|14
1655305200000|2022-06-15 15:00:00|18069.7|17269.7|18069.7|17269.7|18069.7|17269.7|18069.7|17269.7|2
1655305800000|2022-06-15 15:10:00|18071.2|17271.2|18095.4|17295.4|18095.4|17295.4|18071.2|17271.2|13
1655306100000|2022-06-15 15:15:00|18096.9|17296.9|18107.9|17307.9|18108.7|17308.7|18096.9|17296.9|11
1655306400000|2022-06-15 15:20:00|18108.9|17308.9|18109.4|17309.4|18111.1|17311.1|18107.9|17307.9|12
1655306700000|2022-06-15 15:25:00|18113.5|17313.5|18107.1|17307.1|18131.1|17331.1|18104.4|17304.4|9
1655307000000|2022-06-15 15:30:00|||||||||13
1655307300000|2022-06-15 15:35:00|18103.6|17303.6|18128.6|17328.6|18131.1|17699.6|17739.6|17297.8|9
1655307600000|2022-06-15 15:40:00|18133.6|17333.6|18130|17330|18133.6|17333.6|18130|17330|15
1655307900000|2022-06-15 15:45:00|18132.5|17332.5|17776|17736|18152.8|17736|17771|17332.5|4
1655308200000|2022-06-15 15:50:00|17774.6|17734.6|17769.1|17745.1|17774.6|17745.1|17769.1|17734.6|8
1655308500000|2022-06-15 15:55:00|17769|17745|18200.3|17400.3|18200.3|17745|17756.5|17360.4|11
1655308800000|2022-06-15 16:00:00|18201.3|17401.3|17812|17772|18208.8|17772|17810.3|17382.8|15
1655309100000|2022-06-15 16:05:00|18199.4|17399.4|18212|17412|18214.5|17414.5|18199.4|17399.4|7
1655309400000|2022-06-15 16:10:00|17813.8|17773.8|17812|17772|17813.8|17773.8|17812|17772|5
1655309700000|2022-06-15 16:15:00|17809|17785|18242|17442|18242|17787.5|17807.2|17429.5|8
1655310000000|2022-06-15 16:20:00|18243|17443|17889.5|17849.5|18266.2|17852|17883|17443|20
1655310300000|2022-06-15 16:25:00|17893.7|17853.7|18279.4|17479.4|18318|17853.7|17893.7|17474.4|31
1655310600000|2022-06-15 16:30:00|18278.7|17478.7|18238.4|17438.4|18363.9|17946.4|17976.5|17433.4|29
1655310900000|2022-06-15 16:35:00|18233.2|17433.2|18071.5|17271.5|18233.2|17651.9|17690.2|17271.5|31
1655311200000|2022-06-15 16:40:00|18066.5|17266.5|17983.7|17183.7|18069.7|17549.6|17573.6|17172.5|20
1655311500000|2022-06-15 16:45:00|17981.2|17181.2|17556.7|17532.7|17981.2|17563.4|17556.7|17164.7|13
1655311800000|2022-06-15 16:50:00|17551.7|17527.7|17553.4|17529.4|17555.2|17531.2|17551.7|17527.7|9
1655312100000|2022-06-15 16:55:00|17564.1|17540.1|18028.2|17228.2|18063.2|17540.1|17564.1|17162.6|9
1655312400000|2022-06-15 17:00:00|18028.9|17228.9|17988.1|17188.1|18053.2|17253.2|17988.1|17188.1|8
1655312700000|2022-06-15 17:05:00|17984.6|17184.6|17986.4|17186.4|17986.4|17186.4|17982.4|17182.4|5
1655313000000|2022-06-15 17:10:00|17989.9|17189.9|18019.6|17219.6|18019.6|17219.6|17989.9|17189.9|11
1655313300000|2022-06-15 17:15:00|18021.3|17221.3|17613.1|17573.1|18033.8|17573.1|17613.1|17208.1|8
1655313600000|2022-06-15 17:20:00|17605.8|17581.8|17596.6|17572.6|17990.9|17581.8|17596.3|17190.9|6
1655313900000|2022-06-15 17:25:00|17601.6|17561.6|17590.8|17566.8|17601.6|17572.6|17580.8|17549.5|42
1655314200000|2022-06-15 17:30:00|17588.3|17564.3|17580.8|17556.8|17590.1|17566.1|17571.8|17546.3|51
1655314500000|2022-06-15 17:35:00|17578.3|17554.3|17968.8|17168.8|17972.4|17554.7|17556.2|17151.1|18
1655314800000|2022-06-15 17:40:00|17965.8|17165.8|17973|17173|17977.4|17177.4|17965.1|17165.1|6
1655315100000|2022-06-15 17:45:00|17971.5|17171.5|17966.1|17166.1|17971.5|17171.5|17965.1|17165.1|6
1655315400000|2022-06-15 17:50:00|17965.3|17165.3|17573.7|17549.7|17965.3|17551.4|17568.7|17162.1|10
1655315700000|2022-06-15 17:55:00|17572.2|17548.2|17940.6|17140.6|17958.4|17548.2|17530.4|17127.2|28
1655380800000|2022-06-16 12:00:00|17734.2|16934.2|17753.1|16953.1|17753.1|17299.7|17323.7|16915.3|8
1655381100000|2022-06-16 12:05:00|17375.9|17335.9|17871.3|17071.3|17884.9|17350.4|17374.4|16946.6|97
1655381400000|2022-06-16 12:10:00|17833.8|17033.8|17868.4|17068.4|17875.9|17075.9|17830.2|17030.2|20
1655381700000|2022-06-16 12:15:00|17875.6|17075.6|17872|17072|17875.6|17075.6|17870.2|17070.2|34
1655382000000|2022-06-16 12:20:00|17879.9|17079.9|17833.8|17033.8|17881.3|17389.6|17413.6|17010.7|9
1655382300000|2022-06-16 12:25:00|17830.2|17030.2|17801.3|17001.3|17830.2|17030.2|17801.3|17001.3|5
1655382600000|2022-06-16 12:30:00|17797|16997|17781.2|16981.2|17797|16997|17781.2|16981.2|0
1655382900000|2022-06-16 12:35:00|17781.9|16981.9|17781.2|16981.2|17781.9|16981.9|17781.2|16981.2|3
1655383200000|2022-06-16 12:40:00|17783.3|16983.3|17772.8|16972.8|17791.4|16991.4|17772.8|16972.8|36
1655383500000|2022-06-16 12:45:00|17771.4|16971.4|17767.8|16967.8|17775.7|16975.7|17767.8|16967.8|6
1655383800000|2022-06-16 12:50:00|17766.4|16966.4|17759.6|16959.6|17766.4|16966.4|17759.6|16959.6|0
1655384100000|2022-06-16 12:55:00|17758.2|16958.2|17761.7|16961.7|17761.7|16961.7|17758.2|16958.2|0
1655384400000|2022-06-16 13:00:00|17763.5|16963.5|17810|17010|17832.8|17032.8|17761.7|16961.7|36
1655384700000|2022-06-16 13:05:00|17806.4|17006.4|17769.6|16969.6|17806.4|17006.4|17746.3|16946.3|1
1655385000000|2022-06-16 13:10:00|17769.5|16969.5|17782|16982|17797|16997|17769.5|16969.5|18
1655385300000|2022-06-16 13:15:00|17778.4|16978.4|17778.4|16978.4|17778.4|16978.4|17778.4|16978.4|0
1655385600000|2022-06-16 13:20:00|17776.6|16976.6|17780.2|16980.2|17782|16982|17776.6|16976.6|2
1655386200000|2022-06-16 13:30:00|17782|16982|17780.2|16980.2|17782|16982|17780.2|16980.2|0
1655386500000|2022-06-16 13:35:00|17785.6|16985.6|17374|17350|17787.4|17350|17370.4|16950.9|51
1655386800000|2022-06-16 13:40:00|17372.2|17348.2|17735.5|16935.5|17750.8|17353.1|17345.3|16929.4|22
1655387100000|2022-06-16 13:45:00|17734.8|16934.8|17746.1|16946.1|17749.7|17315.5|17355.5|16933|11
1655387400000|2022-06-16 13:50:00|17745.4|16945.4|17370.7|17330.7|17745.8|17330.7|17370.7|16938.7|12
1655387700000|2022-06-16 13:55:00|17376.1|17336.1|17748.3|16948.3|17749|17336.1|17370.7|16940.1|17
1655388000000|2022-06-16 14:00:00|17757.3|16957.3|17381.8|17357.8|17769.8|17357.8|17380.4|16957.3|75
1655388300000|2022-06-16 14:05:00|17381.7|17357.7|17381.7|17357.7|17381.7|17357.7|17381.7|17357.7|0
1655388600000|2022-06-16 14:10:00|17363.7|17339.7|17753|16953|17760|17339.7|17363.7|16944.7|30
1655388900000|2022-06-16 14:15:00|17753.7|16953.7|17752.3|16952.3|17755.5|16955.5|17752.3|16952.3|0
1655389200000|2022-06-16 14:20:00|17749.1|16949.1|17749.1|16949.1|17749.1|16949.1|17749.1|16949.1|1
1655389500000|2022-06-16 14:25:00|17742.1|16942.1|17345.7|17321.7|17742.1|17321.7|17342.7|16923.4|13
1655389800000|2022-06-16 14:30:00|17347.1|17323.1|17348.2|17324.2|17350|17326|17345.7|17321.7|4
1655390100000|2022-06-16 14:35:00|17358.2|17334.2|17769.7|16969.7|17769.8|17335.3|17358.2|16953.6|14
1655390400000|2022-06-16 14:40:00|17379.7|17339.7|17748.3|16948.3|17755.1|17339.7|17377.2|16945.8|20
1655390700000|2022-06-16 14:45:00|17364.5|17340.5|17746.5|16946.5|17746.5|17347.7|17364.5|16946.5|5
1655391600000|2022-06-16 15:00:00|17745.8|16945.8|17383.3|17343.3|17745.8|17346.3|17370.3|16945.8|0
1655391900000|2022-06-16 15:05:00|17778.3|16978.3|17777.6|16977.6|17778.3|16978.3|17777.6|16977.6|3
1655392200000|2022-06-16 15:10:00|17775.5|16975.5|17768.6|16968.6|17775.5|16975.5|17768.6|16968.6|28
1655392500000|2022-06-16 15:15:00|17766.5|16966.5|17744.3|16944.3|17766.5|16966.5|17744.3|16944.3|0
1655392800000|2022-06-16 15:20:00|17363.6|17323.6|17747.2|16947.2|17756.1|17354.8|17341.3|16944.3|43
1655393100000|2022-06-16 15:25:00|17360.4|17320.4|17355.4|17315.4|17735.4|17327|17339.9|16935.4|11
1655393700000|2022-06-16 15:35:00|17734.3|16934.3|17357.9|17317.9|17734.3|17317.9|17353.6|16934.3|11
1655394000000|2022-06-16 15:40:00|17352.4|17328.4|17352.4|17328.4|17352.4|17328.4|17352.4|17328.4|25
1655394300000|2022-06-16 15:45:00|17752.9|16952.9|17358.7|17334.7|17752.9|17338.8|17354.8|16952.8|66
1655394600000|2022-06-16 15:50:00|17754.4|16954.4|17754.4|16954.4|17754.4|16954.4|17754.4|16954.4|28
1655394900000|2022-06-16 15:55:00|17753.7|16953.7|17737.6|16937.6|17753.7|16953.7|17737.6|16937.6|2
1655395200000|2022-06-16 16:00:00|17736.2|16936.2|17736.9|16936.9|17736.9|16936.9|17736.2|16936.2|0
1655395500000|2022-06-16 16:05:00|17730.9|16930.9|17363.4|17323.4|17735.2|17325.9|17356.8|16930.9|1
1655395800000|2022-06-16 16:10:00|17363.3|17323.3|17353.9|17329.9|17363.3|17330.6|17353.9|17323.3|0
1655396100000|2022-06-16 16:15:00|17355.7|17331.7|17732.7|16932.7|17732.7|17332.8|17354.7|16932.7|5
1655396400000|2022-06-16 16:20:00|17334.1|17310.1|17724.5|16924.5|17737.7|17310.7|17309.5|16922.7|55
1655396700000|2022-06-16 16:25:00|17722.7|16922.7|17722.7|16922.7|17724.8|17310|17334|16917.3|15
1655397000000|2022-06-16 16:30:00|17341.3|17301.3|17748.3|16948.3|17748.3|17308.2|17323.6|16945.5|7
1655397300000|2022-06-16 16:35:00|17746.2|16946.2|17740.8|16940.8|17746.2|16946.2|17740.8|16940.8|0
1655397600000|2022-06-16 16:40:00|17740.1|16940.1|17730|16930|17740.1|16940.1|17729.4|16929.4|0
1655397900000|2022-06-16 16:45:00|17729.3|16929.3|17723.2|16923.2|17729.3|16929.3|17723.2|16923.2|0
1655398200000|2022-06-16 16:50:00|17724.6|16924.6|17727.9|16927.9|17730.7|16930.7|17721.1|16921.1|1
1655398500000|2022-06-16 16:55:00|17730.4|16930.4|17730.4|16930.4|17732.9|17312.9|17351.1|16930.4|0
1655398800000|2022-06-16 17:00:00|17732.2|16932.2|17753.2|16953.2|17753.2|17312.9|17350.4|16930.4|3
1655399100000|2022-06-16 17:05:00|17752.5|16952.5|17756.1|16956.1|17756.8|16956.8|17751.1|16951.1|1
1655399400000|2022-06-16 17:10:00|17759.3|16959.3|17813.8|17013.8|17835|17337.9|17377.9|16946.1|10
1655399700000|2022-06-16 17:15:00|17811.1|17011.1|17828.3|17028.3|17828.3|17028.3|17799.7|16999.7|3
1655400000000|2022-06-16 17:20:00|17815.8|17015.8|17808.5|17008.5|17815.8|17015.8|17806.7|17006.7|1
1655400300000|2022-06-16 17:25:00|17807.1|17007.1|17340.8|17316.8|17807.1|17371.4|17340.8|16947.7|16
1655400600000|2022-06-16 17:30:00|17339|17315|17716.3|16916.3|17756.3|17315|17339|16913.8|2
1655400900000|2022-06-16 17:35:00|17717|16917|17717|16917|17721.3|16921.3|17716.3|16916.3|0
1655401200000|2022-06-16 17:40:00|17716.9|16916.9|17717.9|16917.9|17723.5|17298.3|17336.5|16915.1|15
1655401500000|2022-06-16 17:45:00|17722.1|16922.1|17791.1|16991.1|17803.3|17003.3|17722.1|16922.1|11
1655401800000|2022-06-16 17:50:00|17792.9|16992.9|17763.8|16963.8|17792.9|16992.9|17763.8|16963.8|9
1655402100000|2022-06-16 17:55:00|17765.6|16965.6|17767.4|16967.4|17768.8|16968.8|17765.6|16965.6|6
1655467200000|2022-06-17 12:00:00|17345.8|17321.8|17792.2|16992.2|17810|17392.5|17345.2|16938.3|69
1655467500000|2022-06-17 12:05:00|17794|16994|17756|16956|17794|17376.8|17386|16956|28
1655467800000|2022-06-17 12:10:00|17364.1|17324.1|17812.1|17012.1|17814|17324.1|17364.1|16961|12
1655468100000|2022-06-17 12:15:00|17816|17016|17833.5|17033.5|17834.1|17034.1|17815.3|17015.3|6
1655468400000|2022-06-17 12:20:00|17832.8|17032.8|17473.3|17433.3|17844|17438.8|17462.8|17032.8|9
1655468700000|2022-06-17 12:25:00|17462.8|17438.8|17817.8|17017.8|17836.5|17438.8|17462.8|17017.8|26
1655469000000|2022-06-17 12:30:00|17814.6|17014.6|17814.6|17014.6|17814.6|17014.6|17814.6|17014.6|1
1655469300000|2022-06-17 12:35:00|17815.9|17015.9|17402.7|17362.7|17819.6|17368.9|17402.7|16989.6|5
1655469600000|2022-06-17 12:40:00|17397.2|17373.2|17404.1|17380.1|17404.1|17380.1|17397.2|17373.2|6
1655469900000|2022-06-17 12:45:00|17392.1|17352.1|17772.7|16972.7|17774.6|17355.7|17392|16972.7|31
1655470200000|2022-06-17 12:50:00|17393.9|17353.9|17765|16965|17774.2|17356.9|17393.2|16965|35
1655470500000|2022-06-17 12:55:00|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|17767.5|16967.5|34
1655470800000|2022-06-17 13:00:00|17389.5|17349.5|17393.8|17353.8|17776.3|17355.7|17389.5|16976.3|10
1655471400000|2022-06-17 13:10:00|17384.5|17360.5|17760|16960|17760|17360.5|17384.5|16960|7
1655471700000|2022-06-17 13:15:00|17379.3|17339.3|17383|17343|17383|17343|17379.3|17339.3|29
1655472000000|2022-06-17 13:20:00|17375.5|17351.5|17373.5|17333.5|17375.5|17351.5|17367.5|17333.5|21
1655472300000|2022-06-17 13:25:00|17376.5|17336.5|17367.8|17343.8|17376.5|17343.8|17367.8|17336.5|43
1655472600000|2022-06-17 13:30:00|17376.5|17336.5|17350.2|17310.2|17376.5|17342.5|17350.2|17310.2|15
1655472900000|2022-06-17 13:35:00|17350.1|17310.1|17335.3|17311.3|17350.1|17316.8|17335.3|17310.1|5
1655473200000|2022-06-17 13:40:00|17335.8|17311.8|17333.3|17309.3|17335.8|17311.8|17333.3|17309.3|11
1655473500000|2022-06-17 13:45:00|17331.5|17307.5|17707|16907|17708.8|17307.5|17328.3|16907|5
1655473800000|2022-06-17 13:50:00|17326.3|17286.3|17321.8|17297.8|17329.3|17298.5|17321.8|17286.3|29
1655474100000|2022-06-17 13:55:00|17323.7|17299.7|17698.5|16898.5|17698.5|17299.7|17319.2|16898.5|10
1655474400000|2022-06-17 14:00:00|17319.1|17279.1|17704.1|16904.1|17707.3|17309.6|17314.3|16903.5|20
1655474700000|2022-06-17 14:05:00|17704.8|16904.8|17747.1|16947.1|17747.1|17324|17321|16904.1|18
1655475000000|2022-06-17 14:10:00|17369.1|17329.1|17379.8|17355.8|17757.8|17355.8|17369.1|16949.6|0
1655475300000|2022-06-17 14:15:00|17384|17344|17381.3|17341.3|17384|17344|17381.3|17341.3|4
1655475600000|2022-06-17 14:20:00|17366.5|17342.5|17354.6|17330.6|17373.3|17349.3|17354.6|17330.6|2
1655475900000|2022-06-17 14:25:00|17352.8|17328.8|17350.6|17310.6|17731.3|17332.5|17350.3|16931.3|29
1655476200000|2022-06-17 14:30:00|17348.8|17308.8|17722.7|16922.7|17728.3|17313|17337|16922.7|5
1655476500000|2022-06-17 14:35:00|||||||||1
1655476800000|2022-06-17 14:40:00|17722.1|16922.1|17734.4|16934.4|17734.4|17315.5|17333.9|16922.1|13
1655477100000|2022-06-17 14:45:00|17353.6|17313.6|17354.3|17330.3|17355.5|17330.3|17346.8|17313.6|52
1655477400000|2022-06-17 14:50:00|17353.6|17313.6|17350.5|17326.5|17359.1|17327.8|17350.5|17313.6|4
1655477700000|2022-06-17 14:55:00|17349.8|17325.8|17359.1|17319.1|17359.1|17326.5|17349.8|17319.1|17
1655478000000|2022-06-17 15:00:00|17350.5|17326.5|17350.5|17326.5|17350.5|17326.5|17350.5|17326.5|1
1655478300000|2022-06-17 15:05:00|17358.5|17318.5|17338.3|17314.3|17729.6|17325.1|17336.5|16918.5|5
1655478600000|2022-06-17 15:10:00|17336.5|17312.5|17338.3|17314.3|17343.8|17314.3|17331|17297|19
1655478900000|2022-06-17 15:15:00|17339.5|17299.5|17586.6|16786.6|17683|17308|17184.9|16786.6|39
1655479200000|2022-06-17 15:20:00|17584.1|16784.1|17581.6|16781.6|17619.9|17152.2|17189.1|16773.6|47
1655479500000|2022-06-17 15:25:00|17586.8|16786.8|17637.1|16837.1|17644.6|16844.6|17586.8|16786.8|11
1655479800000|2022-06-17 15:30:00|17637.8|16837.8|17659.6|16859.6|17665.3|17184.6|17223.9|16813.8|45
1655480100000|2022-06-17 15:35:00|17271.4|17231.4|17284.7|17260.7|17660.3|17260.7|17269.5|16850.1|18
1655480400000|2022-06-17 15:40:00|17284.1|17260.1|17287.1|17263.1|17290.9|17263.1|17282.2|17250.9|22
1655480700000|2022-06-17 15:45:00|17665.3|16865.3|17639.6|16839.6|17665.3|16865.3|17634.6|16834.6|15
1655481000000|2022-06-17 15:50:00|17640.8|16840.8|17636.3|16836.3|17643.3|16843.3|17636.3|16836.3|9
1655481300000|2022-06-17 15:55:00|17233.3|17209.3|17618.8|16818.8|17619.4|17209.3|17233.3|16816.3|20
1655481600000|2022-06-17 16:00:00|17617.5|16817.5|17601.1|16801.1|17617.5|16817.5|17601.1|16801.1|20
1655481900000|2022-06-17 16:05:00|17601.8|16801.8|17596.8|16796.8|17601.8|16801.8|17596.8|16796.8|4
1655482200000|2022-06-17 16:10:00|17213.6|17173.6|17648.6|16848.6|17648.6|17175.7|17211.1|16794.4|2
1655482500000|2022-06-17 16:15:00|17267.3|17227.3|17621.7|16821.7|17644.3|17227.3|17263.6|16806.1|59
1655482800000|2022-06-17 16:20:00|17621|16821|17599|16799|17621|17190.3|17174.8|16764.8|17
1655483100000|2022-06-17 16:25:00|17600.3|16800.3|17616.5|16816.5|17619.7|16819.7|17600.3|16800.3|5
1655483400000|2022-06-17 16:30:00|17617.8|16817.8|17623|16823|17629|17193.4|17229|16804.8|70
1655483700000|2022-06-17 16:35:00|17625.5|16825.5|17633.6|16833.6|17633.6|16833.6|17625.5|16825.5|1
1655484000000|2022-06-17 16:40:00|17632.3|16832.3|17633.5|16833.5|17639.8|16839.8|17632.3|16832.3|24
1655484300000|2022-06-17 16:45:00|17242.9|17218.9|17218.5|17178.5|17621|17230.3|17214.8|16805.5|35
1655484600000|2022-06-17 16:50:00|17209.8|17185.8|17211.1|17171.1|17211.1|17185.8|17204.8|17171.1|15
1655484900000|2022-06-17 16:55:00|17202.4|17178.4|17198.7|17174.7|17211.1|17178.4|17198.7|17171.1|10
1655485200000|2022-06-17 17:00:00|17207.4|17167.4|17207.4|17167.4|17210.7|17186.7|17196.2|17167.4|41
1655485500000|2022-06-17 17:05:00|17200.7|17176.7|17241.1|17201.1|17241.1|17201.1|17200.7|17176.7|22
1655485800000|2022-06-17 17:10:00|17242.9|17202.9|17252.9|17212.9|17624.2|17221.6|17242.9|16824.2|12
1655486100000|2022-06-17 17:15:00|17251.1|17211.1|17248.1|17224.1|17251.1|17224.1|17244.4|17211.1|0
1655486400000|2022-06-17 17:20:00|17253.6|17229.6|17274.8|17250.8|17282.8|17255.8|17253.6|17229.6|4
1655486700000|2022-06-17 17:25:00|17276.6|17252.6|17271.6|17247.6|17642.7|17256.3|17204.1|16802.1|22
1655487000000|2022-06-17 17:30:00|17273.5|17249.5|17666.5|16866.5|17692.8|17249.5|17229.6|16809|12
1655487300000|2022-06-17 17:35:00|17664.6|16864.6|17614.7|16814.7|17664.6|17232.1|17239.1|16814.7|1
1655487600000|2022-06-17 17:40:00|17616.6|16816.6|17231.6|17191.6|17616.6|17202|17216.1|16816.6|1
1655487900000|2022-06-17 17:45:00|17616.6|16816.6|17219.1|17195.1|17616.6|17195.8|17199.8|16816.6|42
1655488200000|2022-06-17 17:50:00|17230.2|17206.2|17223.6|17183.6|17634|17221.5|17215.2|16819.7|58
1655488500000|2022-06-17 17:55:00|17213.7|17189.7|17672|16872|17675.9|17189.7|17202.5|16803|21
1655812800000|2022-06-21 12:00:00|17643.5|16843.5|17642.5|16842.5|17647.5|16847.5|17642.5|16842.5|24
1655813100000|2022-06-21 12:05:00|17645|16845|17628.5|16828.5|17697|16897|17628.5|16828.5|12
1655813400000|2022-06-21 12:10:00|17624.5|16824.5|17562.5|16762.5|17624.5|16824.5|17562.5|16762.5|7
1655813700000|2022-06-21 12:15:00|17552|16752|17493.5|16693.5|17552|17087.5|17099.5|16681.5|13
1655814000000|2022-06-21 12:20:00|17496|16696|17490.5|16690.5|17498.5|16698.5|17489|16689|6
1655814300000|2022-06-21 12:25:00|17490|16690|17490|16690|17490|16690|17490|16690|0
1655814600000|2022-06-21 12:30:00|17490.5|16690.5|17490.5|16690.5|17490.5|16690.5|17490|16690|6
1655814900000|2022-06-21 12:35:00|17491|16691|17118|17078|17495.5|17078|17113|16691|26
1655815200000|2022-06-21 12:40:00|17120.5|17080.5|17118.5|17078.5|17502|17088|17112|16702|62
1655815500000|2022-06-21 12:45:00|17113|17089|17492|16692|17492.5|17091.5|17113|16692|5
1655815800000|2022-06-21 12:50:00|17491.5|16691.5|17491.5|16691.5|17492|16692|17491.5|16691.5|0
1655816100000|2022-06-21 12:55:00|17491|16691|17109|17085|17491|17093|17101|16680.5|75
1655816400000|2022-06-21 13:00:00|17117|17093|17127|17087|17127|17093|17117|17087|9
1655816700000|2022-06-21 13:05:00|17511|16711|17511|16711|17511|16711|17511|16711|6
1655817000000|2022-06-21 13:10:00|||||||||2
1655817300000|2022-06-21 13:15:00|17510.5|16710.5|17481|16681|17511|16711|17481|16681|1
1655817600000|2022-06-21 13:20:00|17496|16696|17496|16696|17496|16696|17493|16693|0
1655818200000|2022-06-21 13:30:00|17493|16693|17474.5|16674.5|17493|17063|17087|16674.5|5
1655818800000|2022-06-21 13:40:00|17095|17055|17091.5|17051.5|17097|17057|17091.5|17051.5|0
1655819100000|2022-06-21 13:45:00|17084.5|17060.5|17092|17052|17478|17060.5|17082|16671.5|68
1655820000000|2022-06-21 14:00:00|17096|17056|17093.5|17053.5|17096|17056|17093.5|17053.5|1
1655820300000|2022-06-21 14:05:00|17089.5|17049.5|17459|16659|17461|17049.5|17081|16659|9
1655820600000|2022-06-21 14:10:00|17068|17044|17075|17035|17458|17044|17061|16652|10
1655820900000|2022-06-21 14:15:00|17455.5|16655.5|17062|17038|17455.5|17046|17052.5|16655.5|40
1655821200000|2022-06-21 14:20:00|17060|17036|17436.5|16636.5|17446.5|17036.5|17060|16636.5|43
1655821500000|2022-06-21 14:25:00|17437|16637|17051.5|17011.5|17437|17028|17023.5|16615.5|27
1655821800000|2022-06-21 14:30:00|17026|17002|17426.5|16626.5|17427|17005|17026|16626.5|15
1655822100000|2022-06-21 14:35:00|17045|17005|17043.5|17003.5|17047.5|17007.5|17043.5|17003.5|13
1655822400000|2022-06-21 14:40:00|17041.5|17001.5|17469|16669|17471.5|17015.4|17034.9|16622.9|6
1655822700000|2022-06-21 14:45:00|17467|16667|17466.9|16666.9|17476.5|16676.5|17466.9|16666.9|1
1655823000000|2022-06-21 14:50:00|17466.4|16666.4|17445.4|16645.4|17466.4|16666.4|17445.4|16645.4|0
1655823300000|2022-06-21 14:55:00|17440.4|16640.4|17437.9|16637.9|17454.4|16654.4|17435.9|16635.9|10
1655823600000|2022-06-21 15:00:00|17438.4|16638.4|17432.9|16632.9|17451.9|16651.9|17428.4|16628.4|1
1655823900000|2022-06-21 15:05:00|17433.9|16633.9|17425.4|16625.4|17433.9|16633.9|17424.9|16624.9|9
1655824200000|2022-06-21 15:10:00|17424.4|16624.4|17448.4|16648.4|17448.4|17028.9|17040.9|16620.4|1
1655824500000|2022-06-21 15:15:00|17441.4|16641.4|17051.9|17011.9|17441.4|17014.4|17051.9|16639.4|3
1655824800000|2022-06-21 15:20:00|17049.4|17009.4|17049.4|17009.4|17049.4|17014.9|17038.9|17007.4|1
1655825100000|2022-06-21 15:25:00|17431.9|16631.9|17501.4|16701.4|17501.4|17066.4|17069.4|16631.9|19
1655825400000|2022-06-21 15:30:00|17492.4|16692.4|17492.4|16692.4|17492.4|16692.4|17484.9|16684.9|2
1655825700000|2022-06-21 15:35:00|17490.4|16690.4|17072.9|17032.9|17490.4|17061.9|17070.9|16646.9|6
1655826000000|2022-06-21 15:40:00|17072.4|17032.4|17482.9|16682.9|17482.9|17039.9|17060.9|16654.4|11
1655826300000|2022-06-21 15:45:00|17483.4|16683.4|17508.4|16708.4|17508.4|17061.4|17101.4|16677.9|6
1655826600000|2022-06-21 15:50:00|17507.4|16707.4|17530.4|16730.4|17555.4|16755.4|17507.4|16707.4|0
1655826900000|2022-06-21 15:55:00|17565.4|16765.4|17559.4|16759.4|17644|16844|17552.4|16752.4|6
1655827200000|2022-06-21 16:00:00|17554.9|16754.9|17464.4|16664.4|17554.9|17132.4|17139.9|16662.9|1
1655827500000|2022-06-21 16:05:00|17461.9|16661.9|17458.4|16658.4|17461.9|16661.9|17458.4|16658.4|8
1655827800000|2022-06-21 16:10:00|17457.4|16657.4|17436.4|16636.4|17457.4|17033.9|17055.9|16636.4|0
1655828100000|2022-06-21 16:15:00|17433.9|16633.9|17051.9|17011.9|17436.4|17011.9|17051.9|16633.9|10
1655828400000|2022-06-21 16:20:00|17051.4|17011.4|17466.9|16666.9|17466.9|17011.4|17051.4|16621.4|3
1655828700000|2022-06-21 16:25:00|17465.4|16665.4|17437.9|16637.9|17465.4|16665.4|17428.3|16628.3|10
1655829000000|2022-06-21 16:30:00|17427.9|16627.9|17425.4|16625.4|17427.9|16627.9|17425.4|16625.4|2
1655829300000|2022-06-21 16:35:00|17037.9|16997.9|17420.4|16620.4|17420.4|16997.9|17037.9|16618.4|0
1655829600000|2022-06-21 16:40:00|17460.4|16660.4|17423.4|16623.4|17460.4|16660.4|17423.4|16623.4|4
1655829900000|2022-06-21 16:45:00|17422.4|16622.4|17036.3|16996.3|17422.4|16998.8|17036.3|16618.4|0
1655830200000|2022-06-21 16:50:00|17027.8|17003.8|17027.8|17003.8|17027.8|17003.8|17027.4|17003.4|4
1655830500000|2022-06-21 16:55:00|17035.4|16995.4|17459.4|16659.4|17459.9|17002.9|17026.9|16623.7|2
1655830800000|2022-06-21 17:00:00|17452.4|16652.4|17431.9|16631.9|17456.9|16656.9|17431.9|16631.9|3
1655831100000|2022-06-21 17:05:00|17430.9|16630.9|17048.9|17008.9|17430.9|17008.9|17048.9|16626.9|2
1655831400000|2022-06-21 17:10:00|17048.4|17008.4|17043.3|17003.3|17048.4|17015.8|17034.8|17003.3|3
1655831700000|2022-06-21 17:15:00|17032.8|17008.8|17041.8|17017.8|17465.3|17020.3|17032.8|16635.3|10
1655832000000|2022-06-21 17:20:00|17037.3|17013.3|17425.8|16625.8|17425.8|17017.8|17037.3|16625.8|15
1655832300000|2022-06-21 17:25:00|17058.8|17034.8|17030.4|17006.4|17469.3|17053.4|17026.8|16637.3|7
1655832600000|2022-06-21 17:30:00|17026.3|17002.3|17028.8|17004.8|17435.9|17010.9|17026.3|16625.3|5
1655832900000|2022-06-21 17:35:00|17028.3|17004.3|17051.8|17027.8|17053.8|17029.8|17028.3|17004.3|26
1655833200000|2022-06-21 17:40:00|17053.8|17029.8|17474.8|16674.8|17476.8|17039.9|17053.8|16660.7|6
1655833800000|2022-06-21 17:50:00|17478.8|16678.8|17488.8|16688.8|17488.8|17074.3|17095.8|16678.3|4
1655834100000|2022-06-21 17:55:00|17489.2|16689.2|17493.3|16693.3|17537.7|16737.7|17487.3|16687.3|5
1655899200000|2022-06-22 12:00:00|17493.6|16693.6|17545.7|16745.7|17615.4|17164.4|17161.9|16693.6|46
1655899500000|2022-06-22 12:05:00|17545.2|16745.2|17613|16813|17616|16816|17545.2|16745.2|4
1655899800000|2022-06-22 12:10:00|17630.5|16830.5|17168|17144|17630.5|17175.4|17155.8|16781.2|28
1655900100000|2022-06-22 12:15:00|17170.1|17146.1|17567.6|16767.6|17567.6|17146.1|17142.2|16718.1|47
1655900400000|2022-06-22 12:20:00|17567.2|16767.2|17585.7|16785.7|17649.1|17244.6|17254.3|16764.7|6
1655900700000|2022-06-22 12:25:00|17591.7|16791.7|17619.8|16819.8|17620.2|16820.2|17591.7|16791.7|0
1655901000000|2022-06-22 12:30:00|17242.1|17202.1|17608.6|16808.6|17608.6|17202.1|17242.1|16783.6|5
1655901300000|2022-06-22 12:35:00|17608.2|16808.2|17577.1|16777.1|17608.2|16808.2|17577.1|16777.1|0
1655901600000|2022-06-22 12:40:00|17582.1|16782.1|17571.1|16771.1|17585|16785|17571.1|16771.1|1
1655901900000|2022-06-22 12:45:00|17573.2|16773.2|17184.7|17160.7|17575.2|17160.7|17184.7|16773.2|25
1655902200000|2022-06-22 12:50:00|17186.7|17162.7|17602.7|16802.7|17632.2|17165.2|17186.7|16800.2|5
1655902500000|2022-06-22 12:55:00|17607.7|16807.7|17610|16810|17610|16810|17607.7|16807.7|94
1655902800000|2022-06-22 13:00:00|17612.5|16812.5|17611.4|16811.4|17612.5|16812.5|17603.9|16803.9|0
1655903100000|2022-06-22 13:05:00|17610.9|16810.9|17610.9|16810.9|17610.9|16810.9|17610.9|16810.9|0
1655903400000|2022-06-22 13:10:00|17233.4|17193.4|17242.6|17218.6|17246.7|17222.7|17232.9|17193.4|4
1655903700000|2022-06-22 13:15:00|17250.2|17210.2|17256.3|17216.3|17256.3|17222.7|17246.7|17210.2|9
1655904000000|2022-06-22 13:20:00|17641.3|16841.3|17193.8|17169.8|17641.3|17216.3|17193.3|16814.3|12
1655904300000|2022-06-22 13:25:00|17192.4|17168.4|17180.8|17156.8|17192.4|17168.4|17178.8|17154.8|11
1655904600000|2022-06-22 13:30:00|17564.2|16764.2|17523.8|16723.8|17564.2|16764.2|17523.8|16723.8|15
1655904900000|2022-06-22 13:35:00|17523.4|16723.4|17475|16675|17523.4|17099.5|17137.5|16675|0
1655905200000|2022-06-22 13:40:00|17479.1|16679.1|17454.5|16654.5|17491.3|16691.3|17454.5|16654.5|2
1655905500000|2022-06-22 13:45:00|17454.9|16654.9|17454.9|16654.9|17455.4|16655.4|17454.9|16654.9|7
1655905800000|2022-06-22 13:50:00|17450.9|16650.9|17430.9|16630.9|17450.9|16650.9|17430.9|16630.9|7
1655906100000|2022-06-22 13:55:00|17051.3|17011.3|17430.9|16630.9|17430.9|17011.8|17051.3|16630.9|9
1655906400000|2022-06-22 14:00:00|17430.4|16630.4|17429.5|16629.5|17430.4|16630.4|17429.5|16629.5|0
1655906700000|2022-06-22 14:05:00|17429.9|16629.9|17429.9|16629.9|17429.9|16629.9|17429.9|16629.9|0
1655907000000|2022-06-22 14:10:00|17050.4|17010.4|17050.4|17010.4|17429.9|17010.8|17050.4|16629.9|7
1655907300000|2022-06-22 14:15:00|||||||||1
1655907600000|2022-06-22 14:20:00|17049.9|17009.9|17049.9|17009.9|17049.9|17009.9|17049.9|17009.9|3
1655907900000|2022-06-22 14:25:00|17042.4|17018.4|17450.6|16650.6|17469.4|17020.4|17042.4|16629|6
1655908200000|2022-06-22 14:30:00|17454.7|16654.7|17464.7|16664.7|17468.5|16668.5|17454.7|16654.7|3
1655908500000|2022-06-22 14:35:00|17466|16666|17432.4|16632.4|17491.9|17039.9|17079.9|16632.4|79
1655908800000|2022-06-22 14:40:00|17431.9|16631.9|17054.5|17014.5|17432.8|17014.5|17054.5|16630.3|41
1655909100000|2022-06-22 14:45:00|17054.9|17014.9|17054.5|17014.5|17055.4|17024|17048|17014.5|46
1655909400000|2022-06-22 14:50:00|17055.4|17015.4|17435.1|16635.1|17435.1|17015.4|17054.9|16583.1|60
1655909700000|2022-06-22 14:55:00|17434.7|16634.7|17367.4|16567.4|17434.7|16974.7|16973.9|16566.5|32
1655910000000|2022-06-22 15:00:00|17344.5|16544.5|17218.1|16418.1|17344.5|16919.9|16880.8|16417.2|18
1655910300000|2022-06-22 15:05:00|17217.6|16417.6|16784.7|16744.7|17246.7|16787.5|16784.7|16365.6|5
1655910600000|2022-06-22 15:10:00|16784.2|16744.2|17209.4|16409.4|17219.7|16744.7|16784.2|16367.2|17
1655910900000|2022-06-22 15:15:00|17201.3|16401.3|17228.5|16428.5|17228.5|16763.6|16803.6|16391.1|4
1655911200000|2022-06-22 15:20:00|17208.5|16408.5|17230.6|16430.6|17230.6|16795.2|16813|16406.1|2
1655911500000|2022-06-22 15:25:00|16847.4|16807.4|16837.2|16797.2|17240.3|16807.4|16837.2|16414.2|6
1655911800000|2022-06-22 15:30:00|16835.1|16795.1|17229.9|16429.9|17232.4|16812.4|16835.1|16421|15
1655912100000|2022-06-22 15:35:00|17234.9|16434.9|16839.9|16799.9|17248.9|16830.3|16831.4|16407.6|40
1655912400000|2022-06-22 15:40:00|16837.8|16797.8|16889.4|16849.4|17281|16859.6|16830.7|16443|9
1655912700000|2022-06-22 15:45:00|17285.1|16485.1|17398.5|16598.5|17401|16924.9|16944.8|16481.9|16
1655913000000|2022-06-22 15:50:00|17408.5|16608.5|17396.4|16596.4|17408.5|16986.2|17016|16596.4|15
1655913300000|2022-06-22 15:55:00|17394.4|16594.4|17363.5|16563.5|17394.4|16980.6|16951.4|16561.4|3
1655913600000|2022-06-22 16:00:00|16981.2|16941.2|17378.2|16578.2|17385.7|16941.2|16971|16554.6|1
1655913900000|2022-06-22 16:05:00|17376.4|16576.4|17364.1|16564.1|17385.3|16949.2|16966.1|16564.1|10
1655914200000|2022-06-22 16:10:00|17360|16560|17326.2|16526.2|17360|16946.2|16960.7|16526.2|15
1655914500000|2022-06-22 16:15:00|16930|16890|17305|16505|17313.7|16906|16914.5|16503.4|23
1655914800000|2022-06-22 16:20:00|16907|16883|16907|16883|17298.7|16905.5|16907|16498.7|6
1655915100000|2022-06-22 16:25:00|16905.6|16881.6|16905.6|16881.6|16911.1|16887.1|16905.6|16881.6|15
1655915400000|2022-06-22 16:30:00|16903.4|16879.4|16877.9|16837.9|17275.9|16879.4|16877.9|16462.9|9
1655915700000|2022-06-22 16:35:00|16875.4|16835.4|16865.4|16841.4|17276.6|16843.4|16865.4|16455|3
1655916000000|2022-06-22 16:40:00|17249.3|16449.3|17256.8|16456.8|17270|16470|17246.8|16446.8|4
1655916300000|2022-06-22 16:45:00|17254.3|16454.3|16829.2|16805.2|17261.3|16827.3|16829.2|16451.8|11
1655916600000|2022-06-22 16:50:00|17219.5|16419.5|16860.6|16820.6|17263.8|16824.3|16851.1|16409.3|32
1655916900000|2022-06-22 16:55:00|16862.2|16822.2|17248.4|16448.4|17255.6|16822.7|16860.2|16418.4|29
1655917200000|2022-06-22 17:00:00|17249.3|16449.3|17218.3|16418.3|17269.5|16469.5|17200.2|16400.2|2
1655917500000|2022-06-22 17:05:00|17217.9|16417.9|16827.4|16787.4|17217.9|16789.9|16827.4|16417.4|1
1655917800000|2022-06-22 17:10:00|16816.9|16792.9|16816.5|16792.5|16816.9|16792.9|16816.5|16792.5|2
1655918100000|2022-06-22 17:15:00|16814|16790|16827.4|16787.4|16827.4|16792.9|16811.5|16784.9|12
1655918400000|2022-06-22 17:20:00|16814.4|16790.4|16816.9|16792.9|16827.4|16794.9|16814.4|16787.4|1
1655918700000|2022-06-22 17:25:00|16818.5|16794.5|16827.4|16787.4|16841.5|16808.6|16813.9|16787.4|17
1655919000000|2022-06-22 17:30:00|16829.4|16789.4|17204.2|16404.2|17214.9|16799.4|16813.9|16404.2|14
1655919300000|2022-06-22 17:35:00|17212.4|16412.4|17217.4|16417.4|17217.4|16810.4|16823.9|16412.4|2
1655919600000|2022-06-22 17:40:00|16832.8|16808.8|16832.3|16808.3|16834.8|16810.8|16832.3|16808.3|2
1655919900000|2022-06-22 17:45:00|16832.8|16808.8|16829.4|16789.4|17217.4|16812.9|16829.4|16414.4|14
1655920200000|2022-06-22 17:50:00|16829.9|16789.9|17215.3|16415.3|17217.1|16789.9|16829.4|16410.3|26
1655920500000|2022-06-22 17:55:00|17214.8|16414.8|17231.9|16431.9|17231.9|16431.9|17214.8|16414.8|7
1655985600000|2022-06-23 12:00:00|17227.8|16427.8|17324.5|16524.5|17370.7|16570.7|17227.8|16427.8|7
1655985900000|2022-06-23 12:05:00|17324.9|16524.9|17299.9|16499.9|17372|16572|17299.4|16499.4|0
1655986200000|2022-06-23 12:10:00|17299.4|16499.4|17258.2|16458.2|17299.4|16499.4|17258.2|16458.2|1
1655986800000|2022-06-23 12:20:00|17265.3|16465.3|17265.7|16465.7|17265.7|16465.7|17265.3|16465.3|0
1655987100000|2022-06-23 12:25:00|17266.1|16466.1|17257.4|16457.4|17266.5|16466.5|17256.5|16456.5|50
1655987400000|2022-06-23 12:30:00|17256.9|16456.9|17210.3|16410.3|17256.9|16456.9|17208.2|16408.2|0
1655987700000|2022-06-23 12:35:00|17212|16412|17212.4|16412.4|17212.4|16412.4|17212|16412|0
1655988000000|2022-06-23 12:40:00|17212|16412|17207.4|16407.4|17250.7|16450.7|17207.4|16407.4|1
1655988300000|2022-06-23 12:45:00|16824.9|16784.9|16824.9|16784.9|16824.9|16784.9|16824.9|16784.9|4
1655988600000|2022-06-23 12:50:00|16822.4|16782.4|17212.4|16412.4|17219|16784.9|16822.4|16411.9|14
1655988900000|2022-06-23 12:55:00|17213.2|16413.2|17311.9|16511.9|17311.9|16511.9|17209.9|16409.9|93
1655989200000|2022-06-23 13:00:00|17306.9|16506.9|17250.7|16450.7|17306.9|16506.9|17250.7|16450.7|0
1655989500000|2022-06-23 13:05:00|17243.2|16443.2|17233.6|16433.6|17243.2|16443.2|17233.6|16433.6|0
1655989800000|2022-06-23 13:10:00|17229.8|16429.8|17236.1|16436.1|17243.6|16443.6|17225.6|16425.6|1
1655990100000|2022-06-23 13:15:00|17234|16434|17234|16434|17239.8|16439.8|17234|16434|10
1655990400000|2022-06-23 13:20:00|17232.3|16432.3|17236|16436|17236|16436|17232.3|16432.3|7
1655990700000|2022-06-23 13:25:00|17231|16431|16859.7|16819.7|17233.5|16820.7|16844.7|16428.1|11
1655991000000|2022-06-23 13:30:00|16860.2|16820.2|17200.6|16400.6|17233.9|16825.2|16812.2|16400.6|33
1655991300000|2022-06-23 13:35:00|17202.6|16402.6|16825.1|16785.1|17202.6|16785.1|16823.1|16402.2|8
1655991600000|2022-06-23 13:40:00|16831.4|16791.4|16887.5|16863.5|17269.3|16863.5|16831.4|16460.9|18
1655991900000|2022-06-23 13:45:00|16881.3|16857.3|16875.9|16835.9|17267.2|16857.3|16867.5|16458|17
1655992200000|2022-06-23 13:50:00|17253.9|16453.9|16883|16843|17260.1|16843|16874.7|16453.9|14
1655992500000|2022-06-23 13:55:00|16884.7|16844.7|16872.2|16832.2|17257.2|16847.2|16870.5|16450.9|8
1655992800000|2022-06-23 14:00:00|17235.9|16435.9|17243|16443|17243|16818.9|16842.9|16426.8|23
1655993100000|2022-06-23 14:05:00|17242.6|16442.6|16890.1|16850.1|17242.6|16852.2|16862.2|16442.6|15
1655993400000|2022-06-23 14:10:00|16885.9|16845.9|16846.2|16822.2|17242.6|16848.5|16844.6|16432.2|35
1655993700000|2022-06-23 14:15:00|16847.9|16823.9|16848.7|16824.7|17227.2|16828.9|16847.6|16420.9|58
1655994000000|2022-06-23 14:20:00|16875.9|16835.9|17305.9|16505.9|17318.4|16854.3|16870.9|16453|10
1655994300000|2022-06-23 14:25:00|17303.4|16503.4|17329.2|16529.2|17329.2|16529.2|17303.4|16503.4|3
1655994600000|2022-06-23 14:30:00|17327.1|16527.1|17330|16530|17330.5|16530.5|17326.7|16526.7|11
1655994900000|2022-06-23 14:35:00|17328|16528|17328.4|16528.4|17330|16530|17326.7|16526.7|9
1655995200000|2022-06-23 14:40:00|17326.7|16526.7|17328.4|16528.4|17328.4|16528.4|17326.7|16526.7|8
1655995500000|2022-06-23 14:45:00|17327.5|16527.5|17366.3|16566.3|17370|16570|17327.5|16527.5|4
1655995800000|2022-06-23 14:50:00|17365.9|16565.9|17319.2|16519.2|17366.7|16892.1|16932.1|16500.8|6
1655996100000|2022-06-23 14:55:00|17318.8|16518.8|17328.8|16528.8|17367.9|16918.8|16958.3|16518.3|6
1655996400000|2022-06-23 15:00:00|17327.9|16527.9|17327.5|16527.5|17327.9|16905|16936.7|16514.6|7
1655996700000|2022-06-23 15:05:00|17322.9|16522.9|17325.4|16525.4|17327.5|16527.5|17322.9|16522.9|4
1655997000000|2022-06-23 15:10:00|16947.5|16907.5|17315.4|16515.4|17325.4|16920|16947.5|16515.4|3
1655997300000|2022-06-23 15:15:00|17321.2|16521.2|17319.6|16519.6|17323.7|16523.7|17315.8|16515.8|11
1655997600000|2022-06-23 15:20:00|17320.8|16520.8|17311.2|16511.2|17321.6|16521.6|17311.2|16511.2|4
1655997900000|2022-06-23 15:25:00|17312.5|16512.5|17316.6|16516.6|17323.7|16523.7|17308.7|16508.7|5
1655998200000|2022-06-23 15:30:00|17315.8|16515.8|17315|16515|17319.1|16519.1|17306.2|16506.2|4
1655998500000|2022-06-23 15:35:00|17319.1|16519.1|17291.2|16491.2|17331.2|16531.2|17291.2|16491.2|7
1655998800000|2022-06-23 15:40:00|17273.7|16473.7|17274.1|16474.1|17278.7|16478.7|17273.7|16473.7|4
1655999100000|2022-06-23 15:45:00|17274.5|16474.5|17271.6|16471.6|17284.1|16864.5|16896.2|16471.6|3
1655999400000|2022-06-23 15:50:00|17274.9|16474.9|17259.9|16459.9|17274.9|16474.9|17259.5|16459.5|7
1655999700000|2022-06-23 15:55:00|17259.5|16459.5|17261.2|16461.2|17262.8|16462.8|17258.7|16458.7|7
1656000000000|2022-06-23 16:00:00|17262|16462|17194.5|16394.5|17262|16462|17194.5|16394.5|10
1656000300000|2022-06-23 16:05:00|17192.4|16392.4|17213.2|16413.2|17239.1|16779.5|16819.5|16389.9|11
1656000600000|2022-06-23 16:10:00|17212.4|16412.4|17213.6|16413.6|17215.3|16415.3|17212|16412|4
1656000900000|2022-06-23 16:15:00|17212.8|16412.8|17212.8|16412.8|17212.8|16412.8|17212.8|16412.8|6
1656001200000|2022-06-23 16:20:00|17214.5|16414.5|17215.7|16415.7|17217.8|16417.8|17214.5|16414.5|7
1656001500000|2022-06-23 16:25:00|17216.1|16416.1|17198.6|16398.6|17226.5|16426.5|17197.8|16397.8|7
1656001800000|2022-06-23 16:30:00|17198.2|16398.2|16782.4|16742.4|17210.7|16767.4|16766.9|16362.8|9
1656002100000|2022-06-23 16:35:00|17164|16364|17212.4|16412.4|17212.4|16742.4|16782.4|16363.2|6
1656002400000|2022-06-23 16:40:00|17214.9|16414.9|17145.3|16345.3|17221.9|16421.9|17145.3|16345.3|6
1656002700000|2022-06-23 16:45:00|17167.8|16367.8|17181.5|16381.5|17185.7|16723.2|16763.2|16340.7|8
1656003000000|2022-06-23 16:50:00|17185.7|16385.7|16791.5|16751.5|17185.7|16752.3|16791.5|16374.8|8
1656003300000|2022-06-23 16:55:00|17169.4|16369.4|17152.3|16352.3|17169.8|16727.3|16767.3|16347.3|3
1656003600000|2022-06-23 17:00:00|17152.7|16352.7|17137.3|16337.3|17166.9|16724.8|16702.6|16311.9|8
1656003900000|2022-06-23 17:05:00|17132.3|16332.3|16723.1|16683.1|17151.9|16688.2|16697.6|16291.8|8
1656004200000|2022-06-23 17:10:00|16722.3|16682.3|17121.9|16321.9|17138.1|16687.8|16696.4|16289|8
1656004500000|2022-06-23 17:15:00|17116.9|16316.9|16710.1|16686.1|17131.1|16698.2|16707.6|16300.2|23
1656004800000|2022-06-23 17:20:00|16706.8|16682.8|16644|16604|17109.8|16690.7|16644|16229|32
1656005100000|2022-06-23 17:25:00|17027.3|16227.3|16545.6|16505.6|17049.4|16614.5|16516|16106|30
1656005400000|2022-06-23 17:30:00|16925.2|16125.2|16599.4|16559.4|16986.9|16559.4|16545.6|16123.1|14
1656005700000|2022-06-23 17:35:00|16596.9|16556.9|16581.9|16541.9|16979.7|16564.4|16581.9|16161.9|9
1656006000000|2022-06-23 17:40:00|16963.9|16163.9|16926.8|16126.8|16963.9|16548.6|16528.9|16113.9|11
1656006300000|2022-06-23 17:45:00|16934.3|16134.3|16981|16181|17040.1|16240.1|16934.3|16134.3|10
1656006600000|2022-06-23 17:50:00|16981.4|16181.4|16981|16181|16988|16188|16940.5|16140.5|0
1656006900000|2022-06-23 17:55:00|16983|16183|16973.8|16173.8|16983|16183|16971.4|16171.4|3
1656072000000|2022-06-24 12:00:00|16904.4|16104.4|16785|15985|16907.3|16350.9|16380.3|15962.2|14
1656072300000|2022-06-24 12:05:00|16787.6|15987.6|16878.2|16078.2|16878.2|16078.2|16787.6|15987.6|1
1656072600000|2022-06-24 12:10:00|16900.7|16100.7|16898.2|16098.2|16900.7|16100.7|16897.8|16097.8|1
1656072900000|2022-06-24 12:15:00|16899|16099|16901.3|16101.3|16917.8|16117.8|16898.2|16098.2|1
1656073200000|2022-06-24 12:20:00|16900.9|16100.9|16873.8|16073.8|16901.3|16101.3|16873.8|16073.8|0
1656073500000|2022-06-24 12:25:00|16866.3|16066.3|16903.2|16103.2|16905.3|16105.3|16866.3|16066.3|0
1656073800000|2022-06-24 12:30:00|16903.5|16103.5|16903.5|16103.5|16903.5|16103.5|16903.5|16103.5|0
1656074100000|2022-06-24 12:35:00|16904.7|16104.7|16873.1|16073.1|16941.4|16141.4|16872.7|16072.7|80
1656074400000|2022-06-24 12:40:00|16870.6|16070.6|16870.2|16070.2|16872.7|16072.7|16870.2|16070.2|0
1656074700000|2022-06-24 12:45:00|16872.7|16072.7|16871.9|16071.9|16874.4|16074.4|16869.4|16069.4|0
1656075000000|2022-06-24 12:50:00|16881.9|16081.9|16893.4|16093.4|16898.9|16460|16500|16076.9|0
1656075300000|2022-06-24 12:55:00|16893|16093|16894.4|16094.4|16895.2|16095.2|16893|16093|6
1656075600000|2022-06-24 13:00:00|16894|16094|16879.5|16079.5|16894.4|16094.4|16879.5|16079.5|0
1656076200000|2022-06-24 13:10:00|16879.1|16079.1|16823.3|16023.3|16879.1|16441.5|16452.8|16023.3|7
1656076500000|2022-06-24 13:15:00|16812.7|16012.7|16744.9|15944.9|16812.7|16012.7|16744.5|15944.5|2
1656076800000|2022-06-24 13:20:00|16751.3|15951.3|16755.5|15955.5|16755.5|15955.5|16751.3|15951.3|0
1656077100000|2022-06-24 13:25:00|16755.1|15955.1|16714.6|15914.6|16755.1|15955.1|16714.6|15914.6|1
1656077400000|2022-06-24 13:30:00|16712.5|15912.5|16680.8|15880.8|16718.9|16300.7|16306.6|15880.8|10
1656077700000|2022-06-24 13:35:00|16297.3|16257.3|16696|15896|16697.9|16260.7|16276.1|15861.1|3
1656078000000|2022-06-24 13:40:00|16698.7|15898.7|16675.8|15875.8|16705|15905|16675.8|15875.8|0
1656078300000|2022-06-24 13:45:00|16675.4|15875.4|16666.5|15866.5|16675.4|15875.4|16666.5|15866.5|1
1656078600000|2022-06-24 13:50:00|16668.6|15868.6|16702.1|15902.1|16702.1|15902.1|16665.8|15865.8|1
1656078900000|2022-06-24 13:55:00|16702.5|15902.5|16702.5|15902.5|16702.5|15902.5|16702.5|15902.5|0
1656079200000|2022-06-24 14:00:00|16693.2|15893.2|16690.5|15890.5|16700.4|15900.4|16672.5|15872.5|7
1656079500000|2022-06-24 14:05:00|16688|15888|16657.4|15857.4|16711.3|16290.4|16297.6|15857.4|5
1656079800000|2022-06-24 14:10:00|16274.9|16234.9|16665.4|15865.4|16668.3|16242.1|16253.4|15854.8|3
1656080100000|2022-06-24 14:15:00|16665|15865|16665|15865|16665|15865|16665|15865|0
1656080700000|2022-06-24 14:25:00|16664.9|15864.9|16666.8|15866.8|16666.8|15866.8|16664.9|15864.9|0
1656081000000|2022-06-24 14:30:00|16667.2|15867.2|16665.5|15865.5|16676.7|15876.7|16665.5|15865.5|2
1656081300000|2022-06-24 14:35:00|16665.2|15865.2|16664|15864|16665.2|15865.2|16664|15864|0
1656081600000|2022-06-24 14:40:00|16640.1|15840.1|16638|15838|16644.4|15844.4|16638|15838|0
1656081900000|2022-06-24 14:45:00|16635.9|15835.9|16666.4|15866.4|16668.6|16254|16270.4|15835.9|11
1656082200000|2022-06-24 14:50:00|16668.9|15868.9|16660|15860|16668.9|15868.9|16660|15860|1
1656082500000|2022-06-24 14:55:00|16668.5|15868.5|16685.5|15885.5|16685.5|15885.5|16668.5|15868.5|1
1656082800000|2022-06-24 15:00:00|16691.9|15891.9|16672.8|15872.8|16691.9|15891.9|16662.1|15862.1|2
1656083100000|2022-06-24 15:05:00|16674.9|15874.9|16680.9|15880.9|16683.4|15883.4|16668.1|15868.1|1
1656083400000|2022-06-24 15:10:00|||||||||7
1656083700000|2022-06-24 15:15:00|16680.8|15880.8|16723.3|15923.3|16727.6|16328.1|16333.8|15880.8|9
1656084000000|2022-06-24 15:20:00|16722.9|15922.9|16698.7|15898.7|16722.9|16259.3|16295.5|15873.1|3
1656084300000|2022-06-24 15:25:00|16694.4|15894.4|16683.2|15883.2|16694.8|15894.8|16682.8|15882.8|2
1656084600000|2022-06-24 15:30:00|16682.8|15882.8|16695.2|15895.2|16700.2|15900.2|16680.5|15880.5|6
1656084900000|2022-06-24 15:35:00|16686.7|15886.7|16676.5|15876.5|16686.7|15886.7|16671.5|15871.5|11
1656085200000|2022-06-24 15:40:00|16674|15874|16621.6|15821.6|16676.5|16219.5|16242.3|15819.5|7
1656085500000|2022-06-24 15:45:00|16619.5|15819.5|16620.5|15820.5|16620.5|15820.5|16618|15818|0
1656085800000|2022-06-24 15:50:00|16620.9|15820.9|16682.4|15882.4|16690.9|16244.6|16267.9|15820.9|5
1656086100000|2022-06-24 15:55:00|16680.2|15880.2|16694.1|15894.1|16705.1|15905.1|16680.2|15880.2|3
1656086400000|2022-06-24 16:00:00|16697|15897|16688.8|15888.8|16697|15897|16688.8|15888.8|2
1656086700000|2022-06-24 16:05:00|16691|15891|16272.9|16232.9|16691|16258.5|16257.1|15865.4|10
1656087000000|2022-06-24 16:10:00|16264.6|16240.6|16635.9|15835.9|16638.8|16240.6|16262.4|15835.9|3
1656087300000|2022-06-24 16:15:00|16635.6|15835.6|16629.4|15829.4|16635.6|15835.6|16629.4|15829.4|2
1656087600000|2022-06-24 16:20:00|16629|15829|16544.9|15744.9|16629|15829|16544.9|15744.9|4
1656087900000|2022-06-24 16:25:00|16544.5|15744.5|16557.4|15757.4|16557.4|15757.4|16542|15742|2
1656088200000|2022-06-24 16:30:00|16554.9|15754.9|16547.7|15747.7|16554.9|15754.9|16547.7|15747.7|2
1656088500000|2022-06-24 16:35:00|16549.2|15749.2|16545|15745|16549.2|15749.2|16544.6|15744.6|3
1656088800000|2022-06-24 16:40:00|16550|15750|16583.2|15783.2|16583.2|16161|16198.8|15742.5|3
1656089100000|2022-06-24 16:45:00|16585.7|15785.7|16577.3|15777.3|16585.7|15785.7|16577.3|15777.3|2
1656089400000|2022-06-24 16:50:00|16579.2|15779.2|16620.6|15820.6|16647.2|15847.2|16579.2|15779.2|2
1656089700000|2022-06-24 16:55:00|16618.7|15818.7|16618.3|15818.3|16628.3|15828.3|16598.3|15798.3|2
1656090000000|2022-06-24 17:00:00|16618.7|15818.7|16197.3|16157.3|16618.7|16157.3|16197.3|15776.2|1
1656090300000|2022-06-24 17:05:00|16574.7|15774.7|16552.6|15752.6|16574.7|15774.7|16552.3|15752.3|0
1656090600000|2022-06-24 17:10:00|16553.4|15753.4|16630.5|15830.5|16630.5|15830.5|16553.4|15753.4|0
1656090900000|2022-06-24 17:15:00|16626.4|15826.4|16609.3|15809.3|16626.4|15826.4|16609.3|15809.3|2
1656091200000|2022-06-24 17:20:00|16608.9|15808.9|16637.9|15837.9|16639.4|15839.4|16596.8|15796.8|4
1656091500000|2022-06-24 17:25:00|16640.8|15840.8|16555.3|15755.3|16662.1|16219.6|16140.7|15725.1|21
1656091800000|2022-06-24 17:30:00|16553.2|15753.2|16591.8|15791.8|16645.5|16205.9|16241.6|15753.2|7
1656092100000|2022-06-24 17:35:00|16587.5|15787.5|16607.2|15807.2|16614.4|16171.4|16188.6|15772.9|0
1656092400000|2022-06-24 17:40:00|16609.4|15809.4|16630.7|15830.7|16630.7|16202.1|16211.5|15789.1|4
1656092700000|2022-06-24 17:45:00|16632.1|15832.1|16643.3|15843.3|16723.3|15923.3|16625|15825|1
1656093000000|2022-06-24 17:50:00|16643.7|15843.7|16616.5|15816.5|16643.7|15843.7|16604|15804|0
1656093300000|2022-06-24 17:55:00|16616.9|15816.9|16701.2|15901.2|16709.4|15909.4|16616.9|15816.9|10
1656331200000|2022-06-27 12:00:00|16622.6|15822.6|16656.4|15856.4|16733.3|15933.3|16622.6|15822.6|0
1656331500000|2022-06-27 12:05:00|16656.7|15856.7|16656.4|15856.4|16656.7|15856.7|16656.4|15856.4|0
1656331800000|2022-06-27 12:10:00|16654.1|15854.1|16674.2|15874.2|16674.2|15874.2|16654.1|15854.1|1
1656332100000|2022-06-27 12:15:00|16672|15872|16674.2|15874.2|16674.2|15874.2|16672|15872|0
1656332400000|2022-06-27 12:20:00|16676.5|15876.5|16681.8|15881.8|16681.8|15881.8|16676.5|15876.5|6
1656332700000|2022-06-27 12:25:00|16686.5|15886.5|16686.4|15886.4|16686.5|15886.5|16686.4|15886.4|1
1656333000000|2022-06-27 12:30:00|16697.6|15897.6|16697.6|15897.6|16697.6|15897.6|16697.6|15897.6|0
1656333300000|2022-06-27 12:35:00|16711.1|15911.1|16715.5|15915.5|16715.5|15915.5|16697.6|15897.6|1
1656333600000|2022-06-27 12:40:00|16717.8|15917.8|16860.8|16060.8|16870.3|16070.3|16717.8|15917.8|19
1656333900000|2022-06-27 12:45:00|16863.3|16063.3|16823.9|16023.9|16865.5|16065.5|16823.9|16023.9|1
1656334200000|2022-06-27 12:50:00|16823.8|16023.8|16826|16026|16826|16026|16821.5|16021.5|1
1656334500000|2022-06-27 12:55:00|16826.2|16026.2|16818.7|16018.7|16826.2|16026.2|16808.7|16008.7|0
1656334800000|2022-06-27 13:00:00|16818.5|16018.5|16800.5|16000.5|16838|16038|16800.5|16000.5|7
1656335100000|2022-06-27 13:05:00|16796|15996|16796|15996|16796|15996|16796|15996|0
1656335400000|2022-06-27 13:10:00|16800.5|16000.5|16788.3|15988.3|16801.8|16001.8|16788.3|15988.3|0
1656335700000|2022-06-27 13:15:00|16791|15991|16786.5|15986.5|16791|15991|16786.5|15986.5|1
1656336300000|2022-06-27 13:25:00|16786.2|15986.2|16810.9|16010.9|16810.9|16010.9|16786.2|15986.2|2
1656336600000|2022-06-27 13:30:00|16804.1|16004.1|16804.1|16004.1|16804.1|16004.1|16804.1|16004.1|0
1656336900000|2022-06-27 13:35:00|16795.2|15995.2|16801.9|16001.9|16801.9|16001.9|16795.1|15995.1|1
1656337200000|2022-06-27 13:40:00|16804.1|16004.1|16793.6|15993.6|16804.1|16004.1|16793.6|15993.6|2
1656337500000|2022-06-27 13:45:00|16795.8|15995.8|16397.7|16373.7|16804.8|16396.5|16397.7|15995.8|14
1656337800000|2022-06-27 13:50:00|16813.2|16013.2|16805.7|16005.7|16815.7|16398.4|16422.4|16005.7|5
1656338100000|2022-06-27 13:55:00|16806|16006|16796.2|15996.2|16808.2|16008.2|16796|15996|2
1656338400000|2022-06-27 14:00:00|16754.2|15954.2|16749.1|15949.1|16781.7|16329.1|16353.1|15936.6|5
1656338700000|2022-06-27 14:05:00|16742.4|15942.4|16732.1|15932.1|16753.2|16335.2|16375.2|15931.1|10
1656339000000|2022-06-27 14:10:00|16732.6|15932.6|16726.8|15926.8|16732.6|15932.6|16725.1|15925.1|0
1656339300000|2022-06-27 14:15:00|16727.1|15927.1|16757|15957|16757|15957|16727.1|15927.1|13
1656339600000|2022-06-27 14:20:00|16756.5|15956.5|16741.5|15941.5|16756.7|16328.9|16368.4|15928.3|12
1656339900000|2022-06-27 14:25:00|16748.2|15948.2|16849.9|16049.9|16849.9|16397.3|16407.9|15948.2|4
1656340200000|2022-06-27 14:30:00|16847.7|16047.7|16844.1|16044.1|16885.6|16085.6|16834.1|16034.1|1
1656340500000|2022-06-27 14:35:00|16801.9|16001.9|16746.4|15946.4|16801.9|16001.9|16746.4|15946.4|0
1656340800000|2022-06-27 14:40:00|16359.6|16335.6|16782.4|15982.4|16792.3|16337.3|16359.6|15967.3|15
1656341100000|2022-06-27 14:45:00|16780.6|15980.6|16778.1|15978.1|16780.6|15980.6|16777.8|15977.8|0
1656341400000|2022-06-27 14:50:00|16768.1|15968.1|16389.8|16349.8|16778.1|16349.8|16389.8|15968.1|0
1656341700000|2022-06-27 14:55:00|16769.3|15969.3|16769.6|15969.6|16777.3|16356.3|16384.5|15964.8|14
1656342000000|2022-06-27 15:00:00|16769.3|15969.3|16363.5|16323.5|16769.6|16323.5|16363.5|15942.6|2
1656342300000|2022-06-27 15:05:00|16743.6|15943.6|16738.3|15938.3|16743.6|15943.6|16734.1|15934.1|2
1656342600000|2022-06-27 15:10:00|16738.1|15938.1|16346.8|16306.8|16745.6|16324|16340.5|15928.3|10
1656342900000|2022-06-27 15:15:00|16349|16309|16728.3|15928.3|16728.6|16314.5|16336|15928.3|9
1656343200000|2022-06-27 15:20:00|16729.4|15929.4|16336|16312|16729.4|16315.5|16333.3|15926.5|7
1656343500000|2022-06-27 15:25:00|16725.8|15925.8|16801.7|16001.7|16801.7|16356.8|16332.5|15921.3|7
1656343800000|2022-06-27 15:30:00|16421.5|16381.5|16804.7|16004.7|16834.7|16409.2|16415.8|15996.5|7
1656344100000|2022-06-27 15:35:00|16807.5|16007.5|16824.5|16024.5|16827.3|16027.3|16801.2|16001.2|4
1656344400000|2022-06-27 15:40:00|16823.2|16023.2|16766.2|15966.2|16823.2|16023.2|16761.4|15961.4|16
1656344700000|2022-06-27 15:45:00|16765.9|15965.9|16748.7|15948.7|16765.9|15965.9|16748.7|15948.7|5
1656345000000|2022-06-27 15:50:00|16746.2|15946.2|16781.2|15981.2|16783.4|15983.4|16745.9|15945.9|3
1656345300000|2022-06-27 15:55:00|16785.6|15985.6|16820.4|16020.4|16823.1|16023.1|16785.6|15985.6|3
1656345600000|2022-06-27 16:00:00|16820.9|16020.9|16431.4|16391.4|16820.9|16391.4|16431.4|16020.6|4
1656345900000|2022-06-27 16:05:00|16433.6|16393.6|16431.4|16391.4|16433.6|16393.6|16431.4|16391.4|2
1656346200000|2022-06-27 16:10:00|16435.9|16395.9|16435.8|16395.8|16435.9|16395.9|16433.6|16393.6|4
1656346500000|2022-06-27 16:15:00|16433.3|16393.3|16428.8|16388.8|16816.1|16396.6|16410.8|16013.8|8
1656346800000|2022-06-27 16:20:00|16824.1|16024.1|16820.4|16020.4|16826.4|16026.4|16820.4|16020.4|6
1656347100000|2022-06-27 16:25:00|16820.6|16020.6|16826|16026|16828.3|16028.3|16816.6|16016.6|5
1656347400000|2022-06-27 16:30:00|16821.6|16021.6|16893.8|16093.8|16911.8|16491.8|16443.5|16021.6|5
1656347700000|2022-06-27 16:35:00|16894.1|16094.1|16834.3|16034.3|16894.3|16094.3|16826.8|16026.8|1
1656348000000|2022-06-27 16:40:00|16834|16034|16847.5|16047.5|16851.5|16051.5|16831.5|16031.5|4
1656348300000|2022-06-27 16:45:00|16846.8|16046.8|16446.5|16406.5|16846.8|16417.5|16446.5|16029|10
1656348600000|2022-06-27 16:50:00|16441|16417|16488.2|16464.2|16866.7|16464.2|16441|16030.5|1
1656348900000|2022-06-27 16:55:00|16878|16078|16521.5|16481.5|16894|16489.2|16506.5|16078|3
1656349200000|2022-06-27 17:00:00|16513.2|16489.2|16885.7|16085.7|16897.4|16489.2|16511|16079|2
1656349500000|2022-06-27 17:05:00|16886|16086|16853.4|16053.4|16886|16461.4|16485.4|16041.9|0
1656349800000|2022-06-27 17:10:00|16853.7|16053.7|16876.4|16076.4|16899.4|16099.4|16851.7|16051.7|3
1656350100000|2022-06-27 17:15:00|16876.7|16076.7|16877.7|16077.7|16877.7|16077.7|16859.2|16059.2|1
1656350400000|2022-06-27 17:20:00|16875.4|16075.4|16908.2|16108.2|16908.2|16108.2|16860.2|16060.2|1
1656350700000|2022-06-27 17:25:00|16907.6|16107.6|16948.1|16148.1|17022.4|16486.6|16522.4|16070.4|3
1656351000000|2022-06-27 17:30:00|16950.6|16150.6|17038.1|16238.1|17082.6|16547.6|16587.6|16148.1|0
1656351300000|2022-06-27 17:35:00|17037.6|16237.6|17028.1|16228.1|17057.9|16615.4|16655.4|16222.4|1
1656351600000|2022-06-27 17:40:00|17027.1|16227.1|17022.8|16222.8|17028.1|16228.1|17022.8|16222.8|3
1656351900000|2022-06-27 17:45:00|17013.3|16213.3|17002.6|16202.6|17013.3|16213.3|17002.6|16202.6|1
1656352200000|2022-06-27 17:50:00|17005.1|16205.1|17002.6|16202.6|17072.6|16272.6|16992.6|16192.6|1
1656352500000|2022-06-27 17:55:00|17004.3|16204.3|17009.5|16209.5|17011.8|16592|16632|16203|7
1656417600000|2022-06-28 12:00:00|17330.9|16530.9|17242.5|16442.5|17338.4|16538.4|17239.8|16439.8|1
1656417900000|2022-06-28 12:05:00|17242.7|16442.7|17257.9|16457.9|17258.1|16458.1|17220|16420|0
1656418200000|2022-06-28 12:10:00|17270.4|16470.4|17327.9|16527.9|17327.9|16527.9|17270.4|16470.4|0
1656418500000|2022-06-28 12:15:00|17322.9|16522.9|17667.8|16867.8|17667.8|16867.8|17311.9|16511.9|12
1656418800000|2022-06-28 12:20:00|17665.5|16865.5|17390|16590|17665.5|16865.5|17361.5|16561.5|15
1656419100000|2022-06-28 12:25:00|17419.1|16619.1|17347.9|16547.9|17419.1|16619.1|17347.9|16547.9|9
1656419400000|2022-06-28 12:30:00|17350.1|16550.1|17302.9|16502.9|17350.1|16550.1|17288.4|16488.4|10
1656419700000|2022-06-28 12:35:00|17302.3|16502.3|17300|16500|17302.7|16502.7|17300|16500|9
1656420000000|2022-06-28 12:40:00|17299.5|16499.5|17300|16500|17300|16500|17299.5|16499.5|1
1656420300000|2022-06-28 12:45:00|17299.1|16499.1|17301.3|16501.3|17301.5|16501.5|17299.1|16499.1|1
1656420600000|2022-06-28 12:50:00|17301.1|16501.1|17316.1|16516.1|17316.3|16516.3|17300.9|16500.9|2
1656420900000|2022-06-28 12:55:00|17316.3|16516.3|17323.6|16523.6|17326.1|16526.1|17316.3|16516.3|0
1656421200000|2022-06-28 13:00:00|17323.4|16523.4|17310.9|16510.9|17331.1|16531.1|17310.9|16510.9|1
1656421500000|2022-06-28 13:05:00|17311.1|16511.1|17319.5|16519.5|17331.6|16923.8|16947.8|16511.1|5
1656421800000|2022-06-28 13:10:00|17319.2|16519.2|17330|16530|17330|16907.5|16945.2|16519.2|0
1656422400000|2022-06-28 13:20:00|17332.2|16532.2|17337.4|16537.4|17337.4|16537.4|17332.2|16532.2|5
1656423000000|2022-06-28 13:30:00|17337.2|16537.2|17346.8|16546.8|17346.8|16546.8|17337.2|16537.2|1
1656423300000|2022-06-28 13:35:00|17346.7|16546.7|17390.3|16590.3|17405.3|16990.1|16972.8|16546.7|1
1656423600000|2022-06-28 13:40:00|17389.2|16589.2|17461.7|16661.7|17461.7|16661.7|17386.5|16586.5|1
1656423900000|2022-06-28 13:45:00|17462.4|16662.4|17497.6|16697.6|17498.4|16698.4|17462.4|16662.4|4
1656424200000|2022-06-28 13:50:00|17497.1|16697.1|17414.3|16614.3|17497.1|16697.1|17411.9|16611.9|10
1656424500000|2022-06-28 13:55:00|17414|16614|17417.8|16617.8|17417.8|16617.8|17414|16614|0
1656424800000|2022-06-28 14:00:00|17417.6|16617.6|17323.2|16523.2|17450.2|16650.2|17320.9|16520.9|0
1656425100000|2022-06-28 14:05:00|16925.2|16901.2|17312.8|16512.8|17315.3|16901.2|16925.2|16490.7|2
1656425400000|2022-06-28 14:10:00|17311.9|16511.9|17315.5|16515.5|17353|16899.9|16937.7|16511|4
1656425700000|2022-06-28 14:15:00|17315.4|16515.4|17380.3|16580.3|17382.6|16582.6|17315.4|16515.4|0
1656426000000|2022-06-28 14:20:00|17381|16581|17345.5|16545.5|17381|16581|17345.5|16545.5|1
1656426300000|2022-06-28 14:25:00|17345.3|16545.3|17329.2|16529.2|17345.3|16545.3|17324.6|16524.6|1
1656426600000|2022-06-28 14:30:00|17356.3|16556.3|17377.5|16577.5|17390|16590|17349|16549|1
1656426900000|2022-06-28 14:35:00|17377.7|16577.7|17396|16596|17396|16596|17369.4|16569.4|0
1656427200000|2022-06-28 14:40:00|17395.2|16595.2|17396.6|16596.6|17397.4|16597.4|17395.2|16595.2|3
1656427500000|2022-06-28 14:45:00|17396.5|16596.5|17414.2|16614.2|17414.2|16614.2|17396.5|16596.5|2
1656427800000|2022-06-28 14:50:00|17413.4|16613.4|17374.9|16574.9|17413.4|16613.4|17353.2|16553.2|3
1656428100000|2022-06-28 14:55:00|17379.9|16579.9|17383.4|16583.4|17409.4|16609.4|17374.3|16574.3|4
1656428400000|2022-06-28 15:00:00|17384|16584|17497.6|16697.6|17506|16706|17384|16584|1
1656428700000|2022-06-28 15:05:00|17497.2|16697.2|17610.5|16810.5|17610.5|17137.8|17161.8|16697.2|3
1656429000000|2022-06-28 15:10:00|17609.7|16809.7|17604.6|16804.6|17623|16823|17600.6|16800.6|3
1656429300000|2022-06-28 15:15:00|17604.8|16804.8|17592.8|16792.8|17610.1|16810.1|17586.9|16786.9|8
1656429600000|2022-06-28 15:20:00|17591.5|16791.5|17591.2|16791.2|17593.2|16793.2|17588|16788|4
1656429900000|2022-06-28 15:25:00|17592.7|16792.7|17581.3|16781.3|17593.4|16793.4|17581.3|16781.3|2
1656430200000|2022-06-28 15:30:00|17579.4|16779.4|17580|16780|17580|16780|17575.3|16775.3|6
1656430500000|2022-06-28 15:35:00|17586.6|16786.6|17593.1|16793.1|17593.1|16793.1|17586.6|16786.6|0
1656430800000|2022-06-28 15:40:00|17572.7|16772.7|17566.4|16766.4|17572.7|16772.7|17566.4|16766.4|0
1656431100000|2022-06-28 15:45:00|17573.3|16773.3|17604.9|16804.9|17604.9|16804.9|17563.5|16763.5|1
1656431400000|2022-06-28 15:50:00|17602.4|16802.4|17557.4|16757.4|17616.9|17207.9|17231.9|16757.2|9
1656431700000|2022-06-28 15:55:00|17556.8|16756.8|17589.4|16789.4|17589.4|16789.4|17556.1|16756.1|15
1656432000000|2022-06-28 16:00:00|17598.6|16798.6|17589.4|16789.4|17598.6|16798.6|17580.2|16780.2|0
1656432300000|2022-06-28 16:05:00|17589.8|16789.8|17596.4|16796.4|17596.6|16796.6|17589.8|16789.8|11
1656432600000|2022-06-28 16:10:00|17602.6|16802.6|17554.3|16754.3|17602.6|16802.6|17542|16742|0
1656432900000|2022-06-28 16:15:00|17553.2|16753.2|17558.3|16758.3|17567.7|16767.7|17552.4|16752.4|6
1656433200000|2022-06-28 16:20:00|17555.8|16755.8|17586.4|16786.4|17589.7|16789.7|17553.9|16753.9|6
1656433500000|2022-06-28 16:25:00|17586.2|16786.2|17635.7|16835.7|17635.7|16835.7|17585.4|16785.4|7
1656434100000|2022-06-28 16:35:00|17709.4|16909.4|17683.6|16883.6|17723.3|17276.7|17316.7|16883.6|10
1656434400000|2022-06-28 16:40:00|17656.1|16856.1|17654.9|16854.9|17663.8|16863.8|17654.9|16854.9|11
1656434700000|2022-06-28 16:45:00|17654.8|16854.8|17643.2|16843.2|17684.6|17262.9|17302.9|16843.2|3
1656435000000|2022-06-28 16:50:00|17624.9|16824.9|17274.7|17250.7|17662.1|17257.6|17254.4|16824.9|3
1656435900000|2022-06-28 17:05:00|17254.3|17214.3|17263.2|17223.2|17643.7|17231|17254.3|16843.7|32
1656504000000|2022-06-29 12:00:00|17650|16850|17598.5|16798.5|17651.7|16851.7|17594.2|16794.2|0
1656504300000|2022-06-29 12:05:00|17598.3|16798.3|17598.3|16798.3|17600.8|16800.8|17555.8|16755.8|0
1656504600000|2022-06-29 12:10:00|17593.3|16793.3|17555.8|16755.8|17593.3|16793.3|17553.3|16753.3|0
1656504900000|2022-06-29 12:15:00|17572|16772|17628.6|16828.6|17628.6|16828.6|17572|16772|0
1656505200000|2022-06-29 12:20:00|17629.3|16829.3|17600.9|16800.9|17662.7|16862.7|17600.9|16800.9|0
1656505500000|2022-06-29 12:25:00|17600.8|16800.8|17600.8|16800.8|17600.8|16800.8|17600.8|16800.8|0
1656505800000|2022-06-29 12:30:00|17600.6|16800.6|17584.2|16784.2|17600.6|16800.6|17584.2|16784.2|0
1656506100000|2022-06-29 12:35:00|17581.7|16781.7|17563.1|16763.1|17581.7|16781.7|17563.1|16763.1|0
1656506400000|2022-06-29 12:40:00|17561.4|16761.4|17574.6|16774.6|17574.7|16774.7|17556.1|16756.1|1
1656506700000|2022-06-29 12:45:00|17558.4|16758.4|17558.3|16758.3|17558.4|16758.4|17558.3|16758.3|0
1656507000000|2022-06-29 12:50:00|17556|16756|17556|16756|17556|16756|17556|16756|0
1656507300000|2022-06-29 12:55:00|17553.5|16753.5|17452.9|16652.9|17553.5|17049.5|17089.5|16645.8|3
1656507600000|2022-06-29 13:00:00|17443.4|16643.4|17457|16657|17457|16657|17425.9|16625.9|2
1656507900000|2022-06-29 13:05:00|17456.9|16656.9|17456.9|16656.9|17456.9|16656.9|17446.9|16646.9|0
1656508200000|2022-06-29 13:10:00|17466.9|16666.9|17490.1|16690.1|17490.1|16690.1|17466.9|16666.9|0
1656508500000|2022-06-29 13:15:00|17482.6|16682.6|17462|16662|17482.6|16682.6|17457.7|16657.7|0
1656508800000|2022-06-29 13:20:00|17461.8|16661.8|17421.8|16621.8|17462.5|16662.5|17413.6|16613.6|0
1656509100000|2022-06-29 13:25:00|17420|16620|17452.1|16652.1|17461.4|16661.4|17411.8|16611.8|0
1656509400000|2022-06-29 13:30:00|17442.8|16642.8|17441|16641|17454.4|16654.4|17414|16614|2
1656509700000|2022-06-29 13:35:00|17440.9|16640.9|17442.7|16642.7|17450.2|16650.2|17440.2|16640.2|3
1656510000000|2022-06-29 13:40:00|||||||||1
1656510300000|2022-06-29 13:45:00|17442.6|16642.6|17440.8|16640.8|17442.6|16642.6|17434.5|16634.5|7
1656510600000|2022-06-29 13:50:00|17441.7|16641.7|17441.9|16641.9|17441.9|16641.9|17441.7|16641.7|0
1656510900000|2022-06-29 13:55:00|17441.8|16641.8|17445.1|16645.1|17491|17033.4|17064.3|16630|7
1656511200000|2022-06-29 14:00:00|17455|16655|17466.5|16666.5|17476.7|16676.7|17442.4|16642.4|1
1656511500000|2022-06-29 14:05:00|17475.8|16675.8|17603.4|16803.4|17603.5|16803.5|17475.8|16675.8|0
1656511800000|2022-06-29 14:10:00|17603.3|16803.3|17614.6|16814.6|17616.2|16816.2|17603.3|16803.3|6
1656512100000|2022-06-29 14:15:00|17616.4|16816.4|17599.2|16799.2|17665.3|16865.3|17571.7|16771.7|0
1656512400000|2022-06-29 14:20:00|17599.1|16799.1|17620.1|16820.1|17639.8|16839.8|17596.3|16796.3|3
1656512700000|2022-06-29 14:25:00|17620|16820|17554.6|16754.6|17622.2|16822.2|17554.6|16754.6|0
1656513000000|2022-06-29 14:30:00|17544.6|16744.6|17528.6|16728.6|17550.3|16750.3|17524.4|16724.4|3
1656513300000|2022-06-29 14:35:00|17513.6|16713.6|17526.9|16726.9|17526.9|16726.9|17489.7|16689.7|0
1656513600000|2022-06-29 14:40:00|17559.5|16759.5|17618|16818|17618|16818|17559.5|16759.5|2
1656513900000|2022-06-29 14:45:00|17628|16828|17637.3|16837.3|17637.3|16837.3|17628|16828|0
1656514200000|2022-06-29 14:50:00|17630.3|16830.3|17610.5|16810.5|17630.3|16830.3|17588.1|16788.1|0
1656514500000|2022-06-29 14:55:00|17636.1|16836.1|17598|16798|17644.7|16844.7|17598|16798|0
1656514800000|2022-06-29 15:00:00|17593.8|16793.8|17626.8|16826.8|17626.8|16826.8|17588.6|16788.6|7
1656515100000|2022-06-29 15:05:00|17627|16827|17634.6|16834.6|17662.7|16862.7|17627|16827|0
1656515700000|2022-06-29 15:15:00|17609.6|16809.6|17596.8|16796.8|17636.9|16836.9|17596.8|16796.8|0
1656516000000|2022-06-29 15:20:00|17600.2|16800.2|17616.7|16816.7|17616.7|16816.7|17600.2|16800.2|0
1656516300000|2022-06-29 15:25:00|17614.3|16814.3|17614.3|16814.3|17616.8|16816.8|17586.8|16786.8|0
1656516600000|2022-06-29 15:30:00|17623.6|16823.6|17618.7|16818.7|17623.6|16823.6|17574.7|16774.7|4
1656516900000|2022-06-29 15:35:00|17635.2|16835.2|17561.6|16761.6|17654.1|16854.1|17561.6|16761.6|5
1656517200000|2022-06-29 15:40:00|17561.7|16761.7|17552.2|16752.2|17564.4|16764.4|17549.7|16749.7|0
1656517500000|2022-06-29 15:45:00|17559.7|16759.7|17552.2|16752.2|17564.5|16764.5|17552.2|16752.2|0
1656517800000|2022-06-29 15:50:00|17549.7|16749.7|17597.2|16797.2|17622.2|16822.2|17542.1|16742.1|3
1656518100000|2022-06-29 15:55:00|17599|16799|17622.2|16822.2|17622.2|16822.2|17599|16799|0
1656518400000|2022-06-29 16:00:00|17622.4|16822.4|17625.3|16825.3|17625.4|16825.4|17622.4|16822.4|0
1656518700000|2022-06-29 16:05:00|17643.8|16843.8|17625.3|16825.3|17643.8|16843.8|17622.8|16822.8|0
1656519000000|2022-06-29 16:10:00|17625.1|16825.1|17610.2|16810.2|17625.1|16825.1|17607.7|16807.7|0
1656519300000|2022-06-29 16:15:00|17610.8|16810.8|17607.8|16807.8|17617.7|16817.7|17607.8|16807.8|1
1656519600000|2022-06-29 16:20:00|17628.5|16828.5|17605.2|16805.2|17628.5|16828.5|17592.6|16792.6|0
1656519900000|2022-06-29 16:25:00|17605.4|16805.4|17607.7|16807.7|17607.7|16807.7|17605.4|16805.4|0
1656520200000|2022-06-29 16:30:00|17633.1|16833.1|17625.9|16825.9|17640.3|16840.3|17625.9|16825.9|0
1656520500000|2022-06-29 16:35:00|17630.7|16830.7|17585.8|16785.8|17633.1|16833.1|17585.8|16785.8|1
1656520800000|2022-06-29 16:40:00|17607.3|16807.3|17617.3|16817.3|17617.3|16817.3|17607.3|16807.3|0
1656521100000|2022-06-29 16:45:00|17619|16819|17619|16819|17619|16819|17619|16819|1
1656521400000|2022-06-29 16:50:00|17618.8|16818.8|17653.3|16853.3|17655.9|16855.9|17616.3|16816.3|9
1656521700000|2022-06-29 16:55:00|17655.8|16855.8|17654.1|16854.1|17667.3|16867.3|17646.8|16846.8|0
1656522000000|2022-06-29 17:00:00|17654.6|16854.6|17609.5|16809.5|17654.6|16854.6|17609.5|16809.5|0
1656522300000|2022-06-29 17:05:00|17609.4|16809.4|17611.1|16811.1|17611.1|16811.1|17609.4|16809.4|1
1656522600000|2022-06-29 17:10:00|17609.2|16809.2|17553.1|16753.1|17609.2|16809.2|17553.1|16753.1|0
1656522900000|2022-06-29 17:15:00|17555.6|16755.6|17582.9|16782.9|17585.4|16785.4|17555.6|16755.6|0
1656523200000|2022-06-29 17:20:00|17585.1|16785.1|17607.6|16807.6|17607.6|16807.6|17552.7|16752.7|7
1656523500000|2022-06-29 17:25:00|17607.4|16807.4|17595.5|16795.5|17629.2|16829.2|17574.1|16774.1|1
1656523800000|2022-06-29 17:30:00|17574.6|16774.6|17540.4|16740.4|17574.6|16774.6|17517.2|16717.2|0
1656524100000|2022-06-29 17:35:00|17528.7|16728.7|17519.4|16719.4|17528.7|16728.7|17503.7|16703.7|0
1656524400000|2022-06-29 17:40:00|17519.3|16719.3|17524.3|16724.3|17524.3|16724.3|17519.3|16719.3|0
1656524700000|2022-06-29 17:45:00|17525.3|16725.3|17577.8|16777.8|17624.4|16824.4|17525.3|16725.3|0
1656525000000|2022-06-29 17:50:00|17580.1|16780.1|17602.2|16802.2|17627.9|16827.9|17580.1|16780.1|1
1656525300000|2022-06-29 17:55:00|17574.2|16774.2|17574.2|16774.2|17574.2|16774.2|17574.2|16774.2|0
1656590400000|2022-06-30 12:00:00|17431.4|16631.4|17436.2|16636.2|17436.3|16636.3|17424.5|16624.5|0
1656590700000|2022-06-30 12:05:00|17503.7|16703.7|17509.3|16709.3|17518.4|16718.4|17448.6|16648.6|0
1656591000000|2022-06-30 12:10:00|17500.2|16700.2|17517.7|16717.7|17548.7|16748.7|17500.2|16700.2|0
1656591300000|2022-06-30 12:15:00|17538.9|16738.9|17499.9|16699.9|17538.9|16738.9|17490.2|16690.2|0
1656591600000|2022-06-30 12:20:00|17497.4|16697.4|17519.1|16719.1|17582.8|16782.8|17497.4|16697.4|3
1656591900000|2022-06-30 12:25:00|17518.8|16718.8|17521|16721|17521.1|16721.1|17511.6|16711.6|0
1656592200000|2022-06-30 12:30:00|17520.2|16720.2|17521|16721|17521|16721|17520.2|16720.2|0
1656592500000|2022-06-30 12:35:00|17528.1|16728.1|17557|16757|17614.6|16814.6|17528.1|16728.1|0
1656592800000|2022-06-30 12:40:00|17560.5|16760.5|17570.2|16770.2|17573|16773|17560.5|16760.5|1
1656593100000|2022-06-30 12:45:00|17570.1|16770.1|17552.9|16752.9|17571.5|16771.5|17549|16749|0
1656593400000|2022-06-30 12:50:00|17555.6|16755.6|17553.5|16753.5|17564.6|16764.6|17553.5|16753.5|3
1656593700000|2022-06-30 12:55:00|17553.6|16753.6|17553.6|16753.6|17553.6|16753.6|17553.6|16753.6|0
1656594000000|2022-06-30 13:00:00|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|17553.5|16753.5|0
1656594600000|2022-06-30 13:10:00|17553.4|16753.4|17580.4|16780.4|17580.4|16780.4|17553.4|16753.4|1
1656594900000|2022-06-30 13:15:00|17585.4|16785.4|17611.9|16811.9|17612|16812|17583.6|16783.6|1
1656595200000|2022-06-30 13:20:00|17626.2|16826.2|17652.9|16852.9|17652.9|16852.9|17626.2|16826.2|0
1656595500000|2022-06-30 13:25:00|17652.8|16852.8|17660.3|16860.3|17660.3|16860.3|17652.8|16852.8|0
1656596100000|2022-06-30 13:35:00|17669.7|16869.7|17598.2|16798.2|17669.7|16869.7|17598.2|16798.2|0
1656596700000|2022-06-30 13:45:00|17598.1|16798.1|17566.2|16766.2|17620.1|16820.1|17566.2|16766.2|0
1656597000000|2022-06-30 13:50:00|17530.7|16730.7|17530.5|16730.5|17530.7|16730.7|17530.5|16730.5|0
1656597300000|2022-06-30 13:55:00|17525.8|16725.8|17521.8|16721.8|17525.8|16725.8|17521.8|16721.8|0
1656597600000|2022-06-30 14:00:00|17521.6|16721.6|17499.1|16699.1|17521.6|16721.6|17496.6|16696.6|0
1656598200000|2022-06-30 14:10:00|17499|16699|17593.1|16793.1|17607.8|16807.8|17499|16699|1
1656598500000|2022-06-30 14:15:00|17593.4|16793.4|17582.8|16782.8|17598.1|16798.1|17577.9|16777.9|0
1656598800000|2022-06-30 14:20:00|17582.7|16782.7|17582.7|16782.7|17582.7|16782.7|17582.7|16782.7|0
1656599400000|2022-06-30 14:30:00|17583.8|16783.8|17612.1|16812.1|17621.6|16821.6|17583.8|16783.8|0
1656599700000|2022-06-30 14:35:00|17612|16812|17612|16812|17612|16812|17612|16812|0
1656600000000|2022-06-30 14:40:00|17612.3|16812.3|17614.5|16814.5|17616.9|16816.9|17612.3|16812.3|0
1656600300000|2022-06-30 14:45:00|17614.4|16814.4|17614.4|16814.4|17614.4|16814.4|17614.4|16814.4|0
1656600600000|2022-06-30 14:50:00|17614.1|16814.1|17594.1|16794.1|17614.1|16814.1|17594.1|16794.1|0
1656600900000|2022-06-30 14:55:00|17596.5|16796.5|17763.3|16963.3|17866.8|17066.8|17596.5|16796.5|0
1656601200000|2022-06-30 15:00:00|17755.8|16955.8|17809.9|17009.9|17810.8|17010.8|17743.3|16943.3|0
1656601500000|2022-06-30 15:05:00|17809.7|17009.7|17814.6|17014.6|17819.2|17019.2|17744.5|16944.5|0
1656601800000|2022-06-30 15:10:00|17809.6|17009.6|17822.7|17022.7|17825.2|17025.2|17809.6|17009.6|0
1656602100000|2022-06-30 15:15:00|17823.9|17023.9|17826.7|17026.7|17826.7|17026.7|17823.9|17023.9|0
1656604800000|2022-06-30 16:00:00|17831.6|17031.6|17831.6|17031.6|17831.6|17031.6|17831.6|17031.6|0
1656605100000|2022-06-30 16:05:00|17819.4|17019.4|17814.3|17014.3|17819.4|17019.4|17814.3|17014.3|0
1656605400000|2022-06-30 16:10:00|17814.5|17014.5|17858.1|17058.1|17858.1|17058.1|17814.5|17014.5|0
1656605700000|2022-06-30 16:15:00|17873.1|17073.1|17898.3|17098.3|17900.6|17100.6|17873.1|17073.1|0
1656609900000|2022-06-30 17:25:00|17704.2|16904.2|17746.2|16946.2|17765.1|17287.2|17311|16899.5|20
1656610200000|2022-06-30 17:30:00|17743.8|16943.8|17767.5|16967.5|17767.5|16967.5|17743.8|16943.8|0
1656610500000|2022-06-30 17:35:00|17767.4|16967.4|17809|17009|17809|17009|17767.4|16967.4|0
1656610800000|2022-06-30 17:40:00|17811.4|17011.4|17801.8|17001.8|17821|17021|17799.3|16999.3|0
1656611100000|2022-06-30 17:45:00|17799.3|16999.3|17792.2|16992.2|17799.3|16999.3|17792.2|16992.2|0
1656611400000|2022-06-30 17:50:00|17792|16992|17746.6|16946.6|17792|16992|17746.6|16946.6|0
1656611700000|2022-06-30 17:55:00|17743|16943|17779.4|16979.4|17779.4|16979.4|17743|16943|1
1656676800000|2022-07-01 12:00:00|17842.5|17042.5|17597.5|16797.5|17842.5|17042.5|17526|16726|0
1656677100000|2022-07-01 12:05:00|17607.1|16807.1|17633|16833|17633|16833|17607.1|16807.1|0
1656677400000|2022-07-01 12:10:00|17633.1|16833.1|17625.3|16825.3|17635.4|16835.4|17625.3|16825.3|0
1656677700000|2022-07-01 12:15:00|17622.9|16822.9|17621.8|16821.8|17631.8|16831.8|17621.8|16821.8|0
1656678000000|2022-07-01 12:20:00|17621.7|16821.7|17606.7|16806.7|17621.7|16821.7|17606.7|16806.7|0
1656678600000|2022-07-01 12:30:00|17606.6|16806.6|17514.1|16714.1|17606.6|16806.6|17514.1|16714.1|0
1656678900000|2022-07-01 12:35:00|17551.5|16751.5|17606.5|16806.5|17609|16809|17551.5|16751.5|0
1656679200000|2022-07-01 12:40:00|17607|16807|17573.9|16773.9|17626.5|16826.5|17563.9|16763.9|0
1656679500000|2022-07-01 12:45:00|17574.5|16774.5|17613.9|16813.9|17626.4|16826.4|17574.5|16774.5|0
1656679800000|2022-07-01 12:50:00|17614.1|16814.1|17618.8|16818.8|17618.9|16818.9|17614.1|16814.1|0
1656680100000|2022-07-01 12:55:00|17618.7|16818.7|17618.7|16818.7|17618.7|16818.7|17618.7|16818.7|0
1656680400000|2022-07-01 13:00:00|17608.7|16808.7|17608.7|16808.7|17608.7|16808.7|17608.7|16808.7|0
1656680700000|2022-07-01 13:05:00|17608.6|16808.6|17613.6|16813.6|17626.1|16826.1|17608.6|16808.6|0
1656681000000|2022-07-01 13:10:00|17612.7|16812.7|17498.5|16698.5|17612.7|16812.7|17493.6|16693.6|0
1656681300000|2022-07-01 13:15:00|17499.1|16699.1|17493.5|16693.5|17513.4|16713.4|17493.5|16693.5|0
1656681600000|2022-07-01 13:20:00|17493.4|16693.4|17498.4|16698.4|17505.9|16705.9|17493.4|16693.4|0
1656681900000|2022-07-01 13:25:00|17493.4|16693.4|17485.8|16685.8|17493.4|16693.4|17478.4|16678.4|0
1656682200000|2022-07-01 13:30:00|17485.7|16685.7|17485.7|16685.7|17485.7|16685.7|17485.7|16685.7|0
1656682500000|2022-07-01 13:35:00|17483.2|16683.2|17553.2|16753.2|17578.2|16778.2|17480.7|16680.7|0
1656682800000|2022-07-01 13:40:00|17553|16753|17535.6|16735.6|17555.6|16755.6|17530.6|16730.6|0
1656683100000|2022-07-01 13:45:00|17535.8|16735.8|17548|16748|17550.6|16750.6|17525.5|16725.5|0
1656683400000|2022-07-01 13:50:00|17574.4|16774.4|17603.7|16803.7|17603.8|16803.8|17572|16772|0
1656683700000|2022-07-01 13:55:00|17606.1|16806.1|17552.3|16752.3|17606.1|16806.1|17542.3|16742.3|0
1656684000000|2022-07-01 14:00:00|17598.9|16798.9|17559.7|16759.7|17598.9|16798.9|17559.7|16759.7|0
1656684300000|2022-07-01 14:05:00|17558.7|16758.7|17534.7|16734.7|17558.7|16758.7|17534.7|16734.7|0
1656684600000|2022-07-01 14:10:00|17534.6|16734.6|17503|16703|17534.6|16734.6|17503|16703|0
1656685200000|2022-07-01 14:20:00|17502.9|16702.9|17502.9|16702.9|17502.9|16702.9|17502.9|16702.9|0
1656685500000|2022-07-01 14:25:00|17502.8|16702.8|17500.3|16700.3|17502.8|16702.8|17500.3|16700.3|0
1656685800000|2022-07-01 14:30:00|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|17500.2|16700.2|0
1656686400000|2022-07-01 14:40:00|17500.1|16700.1|17500.1|16700.1|17500.1|16700.1|17500.1|16700.1|0
1656686700000|2022-07-01 14:45:00|17499.6|16699.6|17500|16700|17500.1|16700.1|17499.6|16699.6|0
1656687000000|2022-07-01 14:50:00|17497.5|16697.5|17497.4|16697.4|17497.5|16697.5|17497.4|16697.4|0
1656687600000|2022-07-01 15:00:00|17504.2|16704.2|17470.5|16670.5|17504.2|16704.2|17441|16641|0
1656687900000|2022-07-01 15:05:00|17470.4|16670.4|17470.4|16670.4|17470.4|16670.4|17470.4|16670.4|0
1656688200000|2022-07-01 15:10:00|17470.3|16670.3|17484.8|16684.8|17484.8|16684.8|17470.3|16670.3|0
1656688500000|2022-07-01 15:15:00|17494.8|16694.8|17462.7|16662.7|17499.8|16699.8|17462.7|16662.7|0
1656688800000|2022-07-01 15:20:00|17428.8|16628.8|17396.8|16596.8|17434.4|16634.4|17310.4|16510.4|0
1656689100000|2022-07-01 15:25:00|17391.8|16591.8|17389.3|16589.3|17396.8|16596.8|17389.3|16589.3|0
1656689400000|2022-07-01 15:30:00|17389.2|16589.2|17384.2|16584.2|17389.2|16589.2|17384.2|16584.2|0
1656689700000|2022-07-01 15:35:00|17384.1|16584.1|17384.1|16584.1|17384.1|16584.1|17384.1|16584.1|0
1656690000000|2022-07-01 15:40:00|17396.1|16596.1|17440.3|16640.3|17455.3|16655.3|17396.1|16596.1|0
1656690300000|2022-07-01 15:45:00|17437.8|16637.8|17508.9|16708.9|17509|16709|17432.8|16632.8|0
1656690600000|2022-07-01 15:50:00|17553.2|16753.2|17560.6|16760.6|17587.2|16787.2|17553.2|16753.2|0
1656690900000|2022-07-01 15:55:00|17559.7|16759.7|17460.5|16660.5|17559.7|16759.7|17438|16638|0
1656691200000|2022-07-01 16:00:00|17460.4|16660.4|17521.4|16721.4|17536.4|16736.4|17460.4|16660.4|0
1656691500000|2022-07-01 16:05:00|17526.2|16726.2|17528.2|16728.2|17536.2|16736.2|17506.2|16706.2|0
1656691800000|2022-07-01 16:10:00|17558.2|16758.2|17565.5|16765.5|17570.5|16770.5|17533.1|16733.1|0
1656692100000|2022-07-01 16:15:00|17540.5|16740.5|17540.5|16740.5|17540.5|16740.5|17540.5|16740.5|0
1656692400000|2022-07-01 16:20:00|17540.4|16740.4|17491.2|16691.2|17550.1|16750.1|17491.2|16691.2|0
1656692700000|2022-07-01 16:25:00|17464.7|16664.7|17464.5|16664.5|17477.1|16677.1|17434.7|16634.7|0
1656693000000|2022-07-01 16:30:00|17466.9|16666.9|17459.1|16659.1|17486.6|16686.6|17459.1|16659.1|0
1656693300000|2022-07-01 16:35:00|17484|16684|17478.9|16678.9|17484|16684|17478.9|16678.9|0
1656693600000|2022-07-01 16:40:00|17483.9|16683.9|17495.8|16695.8|17522.6|16722.6|17483.9|16683.9|0
1656693900000|2022-07-01 16:45:00|17503.3|16703.3|17493.6|16693.6|17503.3|16703.3|17493.6|16693.6|0
1656694200000|2022-07-01 16:50:00|17496|16696|17495.9|16695.9|17496|16696|17495.9|16695.9|0
1656694500000|2022-07-01 16:55:00|17480.9|16680.9|17498.3|16698.3|17498.3|16698.3|17480.9|16680.9|0
1656694800000|2022-07-01 17:00:00|17512.7|16712.7|17444.1|16644.1|17512.7|16712.7|17426.6|16626.6|0
1656695100000|2022-07-01 17:05:00|17443.9|16643.9|17446.4|16646.4|17459|16659|17424|16624|0
1656695400000|2022-07-01 17:10:00|17443.9|16643.9|17439|16639|17461.3|16661.3|17424|16624|0
1656695700000|2022-07-01 17:15:00|17438.9|16638.9|17373.1|16573.1|17438.9|16638.9|17350.3|16550.3|0
1656696000000|2022-07-01 17:20:00|17377.9|16577.9|17355.7|16555.7|17377.9|16577.9|17335.7|16535.7|0
1656696300000|2022-07-01 17:25:00|17355.6|16555.6|17362.4|16562.4|17397.3|16597.3|17316.8|16516.8|0
1656696600000|2022-07-01 17:30:00|17370|16570|17368|16568|17389.8|16589.8|17368|16568|0
1656696900000|2022-07-01 17:35:00|17377.6|16577.6|17368|16568|17377.6|16577.6|17365.6|16565.6|0
1656697200000|2022-07-01 17:40:00|17367.9|16567.9|17360.5|16560.5|17367.9|16567.9|17360.5|16560.5|0
1656697500000|2022-07-01 17:45:00|17360.4|16560.4|17355.4|16555.4|17360.4|16560.4|17355.4|16555.4|0
1656697800000|2022-07-01 17:50:00|17357.8|16557.8|17345.5|16545.5|17377|16577|17323|16523|0
1656698100000|2022-07-01 17:55:00|17338.3|16538.3|17289.9|16489.9|17338.3|16538.3|17195|16395|0
1657022400000|2022-07-05 12:00:00|16769.4|15969.4|16843.7|16043.7|16843.7|16338.8|16376.1|15963.6|14
1657022700000|2022-07-05 12:05:00|16841.2|16041.2|16910.6|16110.6|16918.7|16118.7|16841.1|16041.1|3
1657023000000|2022-07-05 12:10:00|16900.8|16100.8|16906.3|16106.3|16916.3|16116.3|16900.8|16100.8|7
1657023300000|2022-07-05 12:15:00|16903.8|16103.8|16951.1|16151.1|16968.1|16168.1|16903.8|16103.8|9
1657023900000|2022-07-05 12:25:00|16946.1|16146.1|16943.6|16143.6|16946.1|16146.1|16943.6|16143.6|0
1657024200000|2022-07-05 12:30:00|16941.1|16141.1|16926.3|16126.3|16941.1|16141.1|16926.3|16126.3|1
1657024500000|2022-07-05 12:35:00|16926.2|16126.2|16923.7|16123.7|16926.2|16126.2|16923.7|16123.7|2
1657024800000|2022-07-05 12:40:00|16918.8|16118.8|16921.3|16121.3|16921.3|16121.3|16918.8|16118.8|3
1657025100000|2022-07-05 12:45:00|16916.3|16116.3|16913.7|16113.7|16916.3|16116.3|16913.7|16113.7|0
1657025400000|2022-07-05 12:50:00|||||||||1
1657025700000|2022-07-05 12:55:00|16921|16121|16916.2|16116.2|16926|16489|16508.7|16086.3|22
1657026000000|2022-07-05 13:00:00|16918.6|16118.6|16913.7|16113.7|16918.6|16118.6|16913.7|16113.7|3
1657026300000|2022-07-05 13:05:00|16921.2|16121.2|16935.9|16135.9|16935.9|16135.9|16921.2|16121.2|2
1657026600000|2022-07-05 13:10:00|16933.5|16133.5|16938.4|16138.4|16938.4|16138.4|16933.4|16133.4|2
1657026900000|2022-07-05 13:15:00|16943.2|16143.2|16923.5|16123.5|16945.9|16145.9|16923.5|16123.5|4
1657027200000|2022-07-05 13:20:00|16928.4|16128.4|16928.3|16128.3|16933.4|16488.3|16501.5|16068.9|7
1657027500000|2022-07-05 13:25:00|16923.3|16123.3|16910.8|16110.8|16923.3|16123.3|16910.8|16110.8|0
1657027800000|2022-07-05 13:30:00|16528.3|16488.3|16918.2|16118.2|16918.4|16491.4|16512.8|16117.9|4
1657028400000|2022-07-05 13:40:00|16910.9|16110.9|16910.7|16110.7|16910.9|16110.9|16910.7|16110.7|3
1657028700000|2022-07-05 13:45:00|16910.8|16110.8|16910.8|16110.8|16910.8|16110.8|16910.8|16110.8|1
1657029000000|2022-07-05 13:50:00|16910.7|16110.7|16910.7|16110.7|16910.7|16110.7|16910.7|16110.7|0
1657029300000|2022-07-05 13:55:00|16910.9|16110.9|16910.9|16110.9|16910.9|16110.9|16910.9|16110.9|1
1657029600000|2022-07-05 14:00:00|16483.9|16459.9|16881|16081|16915.9|16459.9|16482.9|16081|14
1657029900000|2022-07-05 14:05:00|16885.9|16085.9|16885.9|16085.9|16885.9|16085.9|16885.9|16085.9|2
1657030200000|2022-07-05 14:10:00|16888.4|16088.4|16893.3|16093.3|16893.3|16093.3|16888.4|16088.4|3
1657030500000|2022-07-05 14:15:00|16888.4|16088.4|16863.6|16063.6|16888.4|16088.4|16863.6|16063.6|20
1657030800000|2022-07-05 14:20:00|16866|16066|16868.4|16068.4|16868.4|16068.4|16861.1|16061.1|1
1657031100000|2022-07-05 14:25:00|16868.5|16068.5|16866.2|16066.2|16868.7|16068.7|16866.2|16066.2|2
1657031400000|2022-07-05 14:30:00|||||||||1
1657032000000|2022-07-05 14:40:00|||||||||2
1657032300000|2022-07-05 14:45:00|16863.7|16063.7|16863.7|16063.7|16863.7|16063.7|16863.7|16063.7|0
1657032600000|2022-07-05 14:50:00|16863.9|16063.9|16465.9|16441.9|16866.1|16442.3|16463.4|16063.9|6
1657032900000|2022-07-05 14:55:00|16466|16442|16465.6|16441.6|16466|16442|16465.6|16441.6|1
1657033200000|2022-07-05 15:00:00|16465.7|16441.7|16465.8|16441.8|16865.8|16444.2|16465.6|16065.8|7
1657033800000|2022-07-05 15:10:00|16465.9|16441.9|16465.9|16441.9|16465.9|16441.9|16465.9|16441.9|1
1657034100000|2022-07-05 15:15:00|16466|16442|16466|16442|16466|16442|16466|16442|6
1657034400000|2022-07-05 15:20:00|16465.6|16441.6|16471|16431|16926.6|16445.2|16463|16075.4|41
1657034700000|2022-07-05 15:25:00|16471.1|16431.1|16471.1|16431.1|16471.1|16431.1|16471.1|16431.1|2
1657035000000|2022-07-05 15:30:00|16865.7|16065.7|16428.8|16388.8|16865.7|16445.7|16428.8|16065.7|22
1657035300000|2022-07-05 15:35:00|16426.3|16386.3|16428.6|16388.6|16431.1|16391.1|16408.4|16384.4|27
1657035600000|2022-07-05 15:40:00|16428.5|16388.5|16811.1|16011.1|16853.6|16388.5|16428.5|15974.2|7
1657036200000|2022-07-05 15:50:00|16811.2|16011.2|16798.7|15998.7|16811.2|16011.2|16798.7|15998.7|0
1657036500000|2022-07-05 15:55:00|16799.8|15999.8|16816.3|16016.3|16816.3|16418.7|16458.7|15999.8|3
1657036800000|2022-07-05 16:00:00|16818.8|16018.8|16823.8|16023.8|16823.8|16371.8|16390.8|16001.3|8
1657037100000|2022-07-05 16:05:00|16823.9|16023.9|16813.9|16013.9|16826.5|16396.9|16415.9|16013.9|4
1657037400000|2022-07-05 16:10:00|||||||||1
1657037700000|2022-07-05 16:15:00|16799.3|15999.3|16781.4|15981.4|16803.8|16003.8|16781.4|15981.4|0
1657038000000|2022-07-05 16:20:00|16380.9|16356.9|16375.9|16351.9|16380.9|16356.9|16373.4|16349.4|12
1657038300000|2022-07-05 16:25:00|16375.7|16351.7|16788.7|15988.7|16803.6|16351.7|16375.7|15986.1|19
1657038600000|2022-07-05 16:30:00|16786.3|15986.3|16766.1|15966.1|16788.6|16303.7|16343.7|15921.1|42
1657038900000|2022-07-05 16:35:00|16766.2|15966.2|16793.7|15993.7|16793.7|15993.7|16763.7|15963.7|0
1657039200000|2022-07-05 16:40:00|16778.8|15978.8|16756.4|15956.4|16796.2|16352|16376|15953.9|4
1657039500000|2022-07-05 16:45:00|16753.9|15953.9|16751.3|15951.3|16756.4|15956.4|16751.3|15951.3|2
1657039800000|2022-07-05 16:50:00|16746.3|15946.3|16348.4|16308.4|16746.3|16321.8|16340.8|15941.3|10
1657040100000|2022-07-05 16:55:00|16348.3|16308.3|16348.3|16308.3|16348.3|16308.3|16348.1|16308.1|0
1657040400000|2022-07-05 17:00:00|16348|16308|16348.6|16308.6|16348.6|16308.6|16348|16308|0
1657040700000|2022-07-05 17:05:00|16348.7|16308.7|16348.7|16308.7|16348.7|16308.7|16348.7|16308.7|0
1657041000000|2022-07-05 17:10:00|16331|16307|16726.2|15926.2|16726.2|16311.2|16330.7|15926.2|8
1657041600000|2022-07-05 17:20:00|16726.3|15926.3|16340.6|16300.6|16726.3|16301.1|16340.6|15926.3|13
1657041900000|2022-07-05 17:25:00|16341|16301|16693.6|15893.6|16706.9|16301.1|16283.3|15881.2|60
1657042200000|2022-07-05 17:30:00|16700.8|15900.8|16776|15976|16801|16283.5|16305.4|15891.6|7
1657042500000|2022-07-05 17:35:00|16775.9|15975.9|16780.9|15980.9|16780.9|15980.9|16775.9|15975.9|0
1657042800000|2022-07-05 17:40:00|16351.6|16327.6|16753.5|15953.5|16790.9|16327.6|16351.6|15953.5|2
1657043100000|2022-07-05 17:45:00|16756|15956|16758.4|15958.4|16773.4|15973.4|16755.9|15955.9|1
1657043400000|2022-07-05 17:50:00|16797.3|15997.3|16828.3|16028.3|16833.1|16033.1|16783.4|15983.4|3
1657043700000|2022-07-05 17:55:00|16835.6|16035.6|16765.9|15965.9|16850.8|16394.3|16305.5|15965.9|9
1657108800000|2022-07-06 12:00:00|16762.4|15962.4|16762|15962|16808.4|16008.4|16719.9|15919.9|14
1657109100000|2022-07-06 12:05:00|16769.5|15969.5|16769.5|15969.5|16769.5|15969.5|16769.5|15969.5|1
1657109400000|2022-07-06 12:10:00|16771.9|15971.9|16861.2|16061.2|16903.4|16103.4|16771.9|15971.9|11
1657109700000|2022-07-06 12:15:00|16861.1|16061.1|16861.1|16061.1|16873.6|16073.6|16861.1|16061.1|2
1657110000000|2022-07-06 12:20:00|16853.6|16053.6|16774.5|15974.5|16858.6|16058.6|16774.5|15974.5|3
1657110300000|2022-07-06 12:25:00|16779.5|15979.5|16771.8|15971.8|16804.5|16004.5|16771.8|15971.8|3
1657110600000|2022-07-06 12:30:00|16771.9|15971.9|16769.3|15969.3|16779.3|15979.3|16769.3|15969.3|4
1657110900000|2022-07-06 12:35:00|16771.8|15971.8|16779.3|15979.3|16784.3|15984.3|16769.3|15969.3|1
1657111200000|2022-07-06 12:40:00|16771.8|15971.8|16761.8|15961.8|16776.7|15976.7|16751.8|15951.8|4
1657111500000|2022-07-06 12:45:00|16751.8|15951.8|16741.8|15941.8|16751.8|15951.8|16741.8|15941.8|3
1657111800000|2022-07-06 12:50:00|16739.4|15939.4|16734.3|15934.3|16739.4|15939.4|16734.3|15934.3|3
1657112100000|2022-07-06 12:55:00|16736.7|15936.7|16681.7|15881.7|16736.8|16282.2|16319.2|15881.7|29
1657112400000|2022-07-06 13:00:00|16679.2|15879.2|16731.7|15931.7|16739|15939|16679.2|15879.2|17
1657112700000|2022-07-06 13:05:00|16729.3|15929.3|16791.8|15991.8|16791.8|15991.8|16726.8|15926.8|5
1657113000000|2022-07-06 13:10:00|16791.6|15991.6|16811.7|16011.7|16824.1|16024.1|16791.6|15991.6|0
1657113300000|2022-07-06 13:15:00|16814.2|16014.2|16801.6|16001.6|16816.7|16016.7|16794.1|15994.1|2
1657113600000|2022-07-06 13:20:00|16801.5|16001.5|16784|15984|16801.5|16383.9|16423.9|15984|2
1657113900000|2022-07-06 13:25:00|16786.6|15986.6|16776.7|15976.7|16786.6|15986.6|16776.7|15976.7|0
1657114200000|2022-07-06 13:30:00|16776.6|15976.6|16776.8|15976.8|16776.9|15976.9|16776.6|15976.6|1
1657114500000|2022-07-06 13:35:00|16777|15977|16769.7|15969.7|16777|15977|16769.4|15969.4|2
1657114800000|2022-07-06 13:40:00|16769.8|15969.8|16770.1|15970.1|16770.1|15970.1|16769.8|15969.8|0
1657115100000|2022-07-06 13:45:00|16770.2|15970.2|16763.1|15963.1|16770.2|15970.2|16762.7|15962.7|3
1657115400000|2022-07-06 13:50:00|16763|15963|16753|15953|16763|15963|16753|15953|1
1657115700000|2022-07-06 13:55:00|16758|15958|16758|15958|16758|15958|16758|15958|0
1657116000000|2022-07-06 14:00:00|16753.2|15953.2|16745.5|15945.5|16755.6|15955.6|16743.4|15943.4|19
1657116300000|2022-07-06 14:05:00|16280|16256|16734.2|15934.2|16735.1|16256|16273.8|15931.9|18
1657116600000|2022-07-06 14:10:00|16731.9|15931.9|16736.9|15936.9|16737|15937|16731.9|15931.9|3
1657116900000|2022-07-06 14:15:00|16744.1|15944.1|16739.8|15939.8|16752.3|15952.3|16739.6|15939.6|2
1657117500000|2022-07-06 14:25:00|16739.9|15939.9|16747.6|15947.6|16752.5|15952.5|16739.9|15939.9|1
1657117800000|2022-07-06 14:30:00|16747.7|15947.7|16740.2|15940.2|16810.2|16010.2|16740.2|15940.2|8
1657118100000|2022-07-06 14:35:00|16740.3|15940.3|16740.4|15940.4|16740.4|15940.4|16740.3|15940.3|1
1657118400000|2022-07-06 14:40:00|16742.9|15942.9|16724.9|15924.9|16743|16288|16325.8|15910.6|3
1657118700000|2022-07-06 14:45:00|16725.6|15925.6|16775.5|15975.5|16788.1|15988.1|16725.6|15925.6|9
1657119600000|2022-07-06 15:00:00|16750.6|15950.6|16765.5|15965.5|16778|16324|16347.6|15945.6|4
1657119900000|2022-07-06 15:05:00|16767.9|15967.9|16775.5|15975.5|16775.5|15975.5|16767.9|15967.9|1
1657120200000|2022-07-06 15:10:00|16750.6|15950.6|16713.1|15913.1|16750.6|16303.1|16343.1|15913.1|4
1657120500000|2022-07-06 15:15:00|16713|15913|16683|15883|16713|16286.3|16280.7|15880.8|15
1657120800000|2022-07-06 15:20:00|16287.5|16263.5|16287.5|16263.5|16287.5|16263.5|16285|16261|2
1657121100000|2022-07-06 15:25:00|16720.5|15920.5|16715.4|15915.4|16720.5|15920.5|16715.4|15915.4|7
1657121400000|2022-07-06 15:30:00|16720.2|15920.2|16722.6|15922.6|16722.6|15922.6|16720.2|15920.2|0
1657121700000|2022-07-06 15:35:00|16705.8|15905.8|16705.2|15905.2|16705.8|15905.8|16705.1|15905.1|0
1657122000000|2022-07-06 15:40:00|16707.6|15907.6|16720.3|15920.3|16720.3|15920.3|16707.6|15907.6|3
1657122300000|2022-07-06 15:45:00|16717.9|15917.9|16786.9|15986.9|16787.1|16287|16325.3|15915.3|2
1657122600000|2022-07-06 15:50:00|16787|15987|16745.3|15945.3|16787|15987|16745.3|15945.3|8
1657122900000|2022-07-06 15:55:00|16747.7|15947.7|16719.7|15919.7|16754.7|15954.7|16719.5|15919.5|3
1657123200000|2022-07-06 16:00:00|16719.6|15919.6|16714.6|15914.6|16719.7|15919.7|16714.6|15914.6|1
1657123500000|2022-07-06 16:05:00|16712.2|15912.2|16314.7|16274.7|16714.6|16274.7|16314.7|15907.3|3
1657123800000|2022-07-06 16:10:00|16317.1|16277.1|16714.6|15914.6|16721.3|16277.3|16317.1|15897.2|9
1657124100000|2022-07-06 16:15:00|16731.4|15931.4|16754.5|15954.5|16786|15986|16707|15907|6
1657124400000|2022-07-06 16:20:00|16759.3|15959.3|16756.8|15956.8|16759.3|15959.3|16706.8|15906.8|1
1657125000000|2022-07-06 16:30:00|16756.7|15956.7|16326.4|16286.4|16761.5|16287|16326.4|15918.9|1
1657125300000|2022-07-06 16:35:00|16320.8|16296.8|16309.1|16285.1|16323.1|16299.1|16309.1|16281.4|4
1657125600000|2022-07-06 16:40:00|16311.5|16287.5|16302.5|16262.5|16311.5|16287.5|16296.9|16262.5|12
1657125900000|2022-07-06 16:45:00|16747.1|15947.1|16287|16263|16747.1|16265.2|16287|15890|4
1657126200000|2022-07-06 16:50:00|16286.8|16262.8|16702|15902|16706.8|16291.6|16286.8|15899.7|6
1657126500000|2022-07-06 16:55:00|16697.3|15897.3|16709.4|15909.4|16709.4|16267.8|16264.8|15870|15
1657126800000|2022-07-06 17:00:00|16714.2|15914.2|16702.2|15902.2|16714.2|15914.2|16702.2|15902.2|0
1657127100000|2022-07-06 17:05:00|16716.6|15916.6|16336|16296|16726.1|16296.6|16336|15916.6|0
1657127400000|2022-07-06 17:10:00|16692.1|15892.1|16692.1|15892.1|16692.1|15892.1|16692.1|15892.1|1
1657127700000|2022-07-06 17:15:00|16701.7|15901.7|16304.3|16264.3|16701.7|16264.9|16304.3|15896.9|2
1657128000000|2022-07-06 17:20:00|16304.4|16264.4|16305.4|16281.4|16305.9|16281.9|16304.4|16264.4|2
1657128300000|2022-07-06 17:25:00|16303.8|16263.8|16253.7|16229.7|16735.6|16278.9|16253.7|15861.5|46
1657128600000|2022-07-06 17:30:00|16253.6|16229.6|16708.6|15908.6|16723.3|16286.5|16253.6|15856.8|5
1657128900000|2022-07-06 17:35:00|16706.1|15906.1|16684.6|15884.6|16706.1|15906.1|16679.5|15879.5|1
1657129200000|2022-07-06 17:40:00|16290.3|16250.3|16288.8|16264.8|16292|16264.8|16286.4|16249.6|0
1657129500000|2022-07-06 17:45:00|16289|16265|16689.6|15889.6|16718.3|16286.3|16289|15887.2|2
1657129800000|2022-07-06 17:50:00|16687.2|15887.2|16299.8|16259.8|16694.6|16259.8|16299.8|15887.2|1
1657130100000|2022-07-06 17:55:00|16296.6|16272.6|16701.9|15901.9|16718.2|16277.4|16296.4|15901.4|8
1657195200000|2022-07-07 12:00:00|16319.4|16279.4|16679.4|15879.4|16689.4|16279.4|16319.4|15876.9|5
1657195500000|2022-07-07 12:05:00|16681.9|15881.9|16585.6|15785.6|16681.9|16192.9|16158.2|15759|65
1657195800000|2022-07-07 12:10:00|16598.1|15798.1|16257.4|16217.4|16648.3|16217.4|16257|15798.1|6
1657196100000|2022-07-07 12:15:00|16256.9|16216.9|16662.4|15862.4|16662.4|16216.9|16256.9|15817.4|4
1657196400000|2022-07-07 12:20:00|16667.1|15867.1|16665|15865|16674.9|15874.9|16655.6|15855.6|2
1657196700000|2022-07-07 12:25:00|16664.9|15864.9|16665|15865|16667.4|15867.4|16652.9|15852.9|2
1657197000000|2022-07-07 12:30:00|16664.6|15864.6|16671.9|15871.9|16671.9|15871.9|16664.6|15864.6|0
1657197300000|2022-07-07 12:35:00|16676.6|15876.6|16671.9|15871.9|16676.9|15876.9|16671.9|15871.9|0
1657197600000|2022-07-07 12:40:00|16671.8|15871.8|16671.8|15871.8|16671.8|15871.8|16671.8|15871.8|0
1657197900000|2022-07-07 12:45:00|16671.9|15871.9|16671.8|15871.8|16676.8|15876.8|16671.8|15871.8|2
1657198200000|2022-07-07 12:50:00|16671.7|15871.7|16671.7|15871.7|16671.7|15871.7|16671.7|15871.7|0
1657198500000|2022-07-07 12:55:00|16671.9|15871.9|16284.4|16244.4|16674.5|16247|16284.4|15866.9|3
1657198800000|2022-07-07 13:00:00|16661.9|15861.9|16674.3|15874.3|16674.3|16236.9|16276.9|15804.5|14
1657199100000|2022-07-07 13:05:00|16686.8|15886.8|16689.3|15889.3|16689.3|15889.3|16686.8|15886.8|2
1657199700000|2022-07-07 13:15:00|16689.2|15889.2|16689.3|15889.3|16689.3|15889.3|16689.2|15889.2|0
1657200000000|2022-07-07 13:20:00|16274.3|16234.3|16217.5|16177.5|16651.8|16234.3|16217.5|15829.4|16
1657200300000|2022-07-07 13:25:00|16217.6|16177.6|16211.8|16187.8|16588.1|16187.8|16211.8|15788.1|5
1657200600000|2022-07-07 13:30:00|16217.5|16177.5|16645.1|15845.1|16645.1|16177.5|16182.6|15783.1|16
1657200900000|2022-07-07 13:35:00|16638|15838|16613|15813|16638|15838|16613|15813|6
1657201200000|2022-07-07 13:40:00|16608.3|15808.3|16610.4|15810.4|16610.4|15810.4|16605.5|15805.5|2
1657201500000|2022-07-07 13:45:00|16253|16229|16585.8|15785.8|16608|16229|16177.8|15785.7|10
1657201800000|2022-07-07 13:50:00|16581.1|15781.1|16657|15857|16657|15857|16580.8|15780.8|7
1657202100000|2022-07-07 13:55:00|16656.8|15856.8|16652|15852|16657|15857|16651.8|15851.8|0
1657202400000|2022-07-07 14:00:00|16269.3|16229.3|16617.8|15817.8|16617.8|16229.3|16266.8|15813.1|5
1657202700000|2022-07-07 14:05:00|16266.8|16226.8|16620.3|15820.3|16620.3|16226.8|16266.1|15817.8|7
1657203000000|2022-07-07 14:10:00|16620.2|15820.2|16631.9|15831.9|16631.9|15831.9|16620.1|15820.1|0
1657203300000|2022-07-07 14:15:00|16632.1|15832.1|16632.2|15832.2|16633.9|15833.9|16632.1|15832.1|6
1657203600000|2022-07-07 14:20:00|16632.1|15832.1|16632|15832|16632.8|15832.8|16632|15832|2
1657204200000|2022-07-07 14:30:00|16657|15857|16692|15892|16692|15892|16657|15857|2
1657204500000|2022-07-07 14:35:00|16699.4|15899.4|16676.9|15876.9|16699.4|15899.4|16676.9|15876.9|0
1657204800000|2022-07-07 14:40:00|16676.8|15876.8|16664.3|15864.3|16676.8|15876.8|16664.3|15864.3|0
1657205100000|2022-07-07 14:45:00|16674.3|15874.3|16674.3|15874.3|16674.3|15874.3|16674.3|15874.3|0
1657205400000|2022-07-07 14:50:00|16709.3|15909.3|16671.8|15871.8|16712|15912|16671.8|15871.8|3
1657205700000|2022-07-07 14:55:00|16671.7|15871.7|16670.9|15870.9|16671.7|15871.7|16668.4|15868.4|1
1657206000000|2022-07-07 15:00:00|16663.4|15863.4|16661|15861|16663.4|15863.4|16661|15861|2
1657206300000|2022-07-07 15:05:00|16660.9|15860.9|16660.9|15860.9|16660.9|15860.9|16660.9|15860.9|0
1657206900000|2022-07-07 15:15:00|16648.4|15848.4|16648.4|15848.4|16648.4|15848.4|16648.4|15848.4|5
1657207200000|2022-07-07 15:20:00|16244.8|16204.8|16243.3|16203.3|16244.8|16204.8|16243.3|16203.3|1
1657207500000|2022-07-07 15:25:00|16635.1|15835.1|16650.7|15850.7|16663.3|16218.3|16258.2|15835.1|11
1657208100000|2022-07-07 15:35:00|16650.4|15850.4|16650.4|15850.4|16650.7|15850.7|16650.4|15850.4|2
1657208400000|2022-07-07 15:40:00|16650.3|15850.3|16650.3|15850.3|16650.3|15850.3|16650.3|15850.3|0
1657208700000|2022-07-07 15:45:00|||||||||1
1657209300000|2022-07-07 15:55:00|16655|15855|16655.3|15855.3|16655.3|15855.3|16650.3|15850.3|1
1657209600000|2022-07-07 16:00:00|16655.4|15855.4|16654.4|15854.4|16655.4|15855.4|16652.8|15852.8|12
1657209900000|2022-07-07 16:05:00|16654.5|15854.5|16267|16227|16654.5|16227.5|16267|15854.5|0
1657210200000|2022-07-07 16:10:00|16266.7|16226.7|16266.7|16226.7|16266.7|16226.7|16266.7|16226.7|0
1657210800000|2022-07-07 16:20:00|16264.2|16224.2|16266.7|16226.7|16636.7|16226.7|16264.2|15834.2|3
1657211100000|2022-07-07 16:25:00|16688.1|15888.1|16661.1|15861.1|16688.1|15888.1|16661.1|15861.1|4
1657211400000|2022-07-07 16:30:00|16663.4|15863.4|16678.6|15878.6|16683.6|15883.6|16663.4|15863.4|1
1657211700000|2022-07-07 16:35:00|16685.6|15885.6|16683.5|15883.5|16688.6|15888.6|16683.5|15883.5|0
1657212000000|2022-07-07 16:40:00|16683.4|15883.4|16683.5|15883.5|16683.5|15883.5|16683.2|15883.2|1
1657213200000|2022-07-07 17:00:00|16683.3|15883.3|16683.3|15883.3|16683.3|15883.3|16683.3|15883.3|0
1657213500000|2022-07-07 17:05:00|16685.8|15885.8|16685.8|15885.8|16685.8|15885.8|16685.8|15885.8|1
1657213800000|2022-07-07 17:10:00|16686.4|15886.4|16700.9|15900.9|16701.1|15901.1|16681.1|15881.1|8
1657214100000|2022-07-07 17:15:00|16701.1|15901.1|16701.2|15901.2|16701.2|15901.2|16701.1|15901.1|2
1657214400000|2022-07-07 17:20:00|16701.4|15901.4|16701.5|15901.5|16701.5|15901.5|16701.4|15901.4|2
1657214700000|2022-07-07 17:25:00|16696.8|15896.8|16637.1|15837.1|16696.8|16232|16200.7|15800.7|36
1657215000000|2022-07-07 17:30:00|16636.3|15836.3|16673.7|15873.7|16673.8|15873.8|16636.3|15836.3|1
1657215300000|2022-07-07 17:35:00|16683.7|15883.7|16691.3|15891.3|16693.8|15893.8|16683.7|15883.7|1
1657215600000|2022-07-07 17:40:00|16691.5|15891.5|16676.8|15876.8|16691.5|15891.5|16676.5|15876.5|7
1657215900000|2022-07-07 17:45:00|16676.7|15876.7|16701.9|15901.9|16701.9|15901.9|16676.7|15876.7|2
1657216200000|2022-07-07 17:50:00|16704.4|15904.4|16660|15860|16704.4|16220|16260|15842.3|10
1657216500000|2022-07-07 17:55:00|16655.3|15855.3|16697.5|15897.5|16697.6|15897.6|16647.5|15847.5|7
1657281600000|2022-07-08 12:00:00|16712|15912|16856.9|16056.9|16861.6|16061.6|16666.8|15866.8|41
1657281900000|2022-07-08 12:05:00|16854.6|16054.6|16780.9|15980.9|16854.6|16054.6|16780.9|15980.9|12
1657282200000|2022-07-08 12:10:00|16727.5|15927.5|16733|15933|16743|15943|16723.9|15923.9|7
1657282500000|2022-07-08 12:15:00|16728|15928|16728|15928|16728|15928|16728|15928|0
1657282800000|2022-07-08 12:20:00|16725.5|15925.5|16723|15923|16725.5|15925.5|16723|15923|1
1657283100000|2022-07-08 12:25:00|16723.1|15923.1|16723|15923|16723.1|15923.1|16723|15923|2
1657283400000|2022-07-08 12:30:00|16722.9|15922.9|16722.9|15922.9|16722.9|15922.9|16712.9|15912.9|1
1657283700000|2022-07-08 12:35:00|16718.1|15918.1|16710.4|15910.4|16718.1|15918.1|16710.4|15910.4|3
1657284000000|2022-07-08 12:40:00|16710.6|15910.6|16713.1|15913.1|16713.1|15913.1|16710.6|15910.6|1
1657284300000|2022-07-08 12:45:00|16710.8|15910.8|16705.6|15905.6|16710.8|15910.8|16705.6|15905.6|1
1657284900000|2022-07-08 12:55:00|16705.5|15905.5|16705.5|15905.5|16705.5|15905.5|16705.5|15905.5|2
1657285200000|2022-07-08 13:00:00|16708|15908|16668.2|15868.2|16708|15908|16668.2|15868.2|17
1657285500000|2022-07-08 13:05:00|16663.6|15863.6|16655.7|15855.7|16663.6|15863.6|16655.7|15855.7|2
1657285800000|2022-07-08 13:10:00|16651.1|15851.1|16663.2|15863.2|16663.2|15863.2|16651.1|15851.1|2
1657286100000|2022-07-08 13:15:00|16653.9|15853.9|16651|15851|16653.9|15853.9|16651|15851|4
1657286400000|2022-07-08 13:20:00|16648.7|15848.7|16648.5|15848.5|16648.7|15848.7|16648.5|15848.5|0
1657286700000|2022-07-08 13:25:00|16650.8|15850.8|16230.6|16190.6|16650.8|16190.8|16228.1|15813.1|2
1657287000000|2022-07-08 13:30:00|16606|15806|16584.4|15784.4|16606|15806|16540.5|15740.5|30
1657287300000|2022-07-08 13:35:00|16582.1|15782.1|16606|15806|16606|15806|16582.1|15782.1|0
1657287600000|2022-07-08 13:40:00|16605.8|15805.8|16596.1|15796.1|16605.8|15805.8|16594|15794|5
1657287900000|2022-07-08 13:45:00|16600.8|15800.8|16640.8|15840.8|16640.8|15840.8|16600.8|15800.8|5
1657288200000|2022-07-08 13:50:00|16640.4|15840.4|16640.4|15840.4|16640.4|15840.4|16640.4|15840.4|0
1657288500000|2022-07-08 13:55:00|16640.6|15840.6|16616.3|15816.3|16640.9|15840.9|16616.3|15816.3|4
1657288800000|2022-07-08 14:00:00|16620.9|15820.9|16633.4|15833.4|16638.4|15838.4|16620.9|15820.9|5
1657289100000|2022-07-08 14:05:00|16654.4|15854.4|16640.9|15840.9|16654.4|15854.4|16640.9|15840.9|2
1657289400000|2022-07-08 14:10:00|16643.4|15843.4|16643.4|15843.4|16643.4|15843.4|16643.4|15843.4|1
1657289700000|2022-07-08 14:15:00|16643.2|15843.2|16643.2|15843.2|16643.2|15843.2|16643.2|15843.2|1
1657290000000|2022-07-08 14:20:00|16647.8|15847.8|16651|15851|16653.3|15853.3|16647.8|15847.8|2
1657290300000|2022-07-08 14:25:00|16650.8|15850.8|16650.6|15850.6|16658.3|15858.3|16650.6|15850.6|1
1657290600000|2022-07-08 14:30:00|16664.5|15864.5|16650.6|15850.6|16665.6|15865.6|16648|15848|2
1657290900000|2022-07-08 14:35:00|||||||||1
1657291200000|2022-07-08 14:40:00|16646|15846|16640.8|15840.8|16649.3|15849.3|16626|15826|1
1657291500000|2022-07-08 14:45:00|16636.2|15836.2|16625.8|15825.8|16640.8|16206|16245.8|15825.8|1
1657291800000|2022-07-08 14:50:00|16621.1|15821.1|16628.3|15828.3|16628.3|15828.3|16620.8|15820.8|2
1657292100000|2022-07-08 14:55:00|16628.8|15828.8|16628.8|15828.8|16643.8|16204.3|16225.8|15823.6|7
1657292400000|2022-07-08 15:00:00|16631.3|15831.3|16626.3|15826.3|16631.3|15831.3|16626.3|15826.3|2
1657292700000|2022-07-08 15:05:00|16256.3|16216.3|16230.8|16206.8|16634|16216.3|16228.3|15826.3|4
1657293000000|2022-07-08 15:10:00|16233.3|16209.3|16228.3|16204.3|16233.3|16209.3|16228.3|16204.3|3
1657293300000|2022-07-08 15:15:00|16228.1|16204.1|16668.7|15868.7|16668.8|16204.1|16223.4|15843.8|12
1657293600000|2022-07-08 15:20:00|16291.2|16251.2|16668.7|15868.7|16668.7|16251.2|16291.2|15868.7|0
1657293900000|2022-07-08 15:25:00|16668.4|15868.4|16668.2|15868.2|16668.4|16246|16285.9|15868.2|1
1657294200000|2022-07-08 15:30:00|16665.8|15865.8|16680.6|15880.6|16683.5|15883.5|16665.8|15865.8|4
1657294500000|2022-07-08 15:35:00|16680.8|15880.8|16680.6|15880.6|16680.8|15880.8|16680.6|15880.6|0
1657294800000|2022-07-08 15:40:00|16680.8|15880.8|16680.8|15880.8|16680.8|15880.8|16680.8|15880.8|1
1657295100000|2022-07-08 15:45:00|16681|15881|16680.8|15880.8|16681.2|15881.2|16680.8|15880.8|1
1657295400000|2022-07-08 15:50:00|16693.3|15893.3|16678.5|15878.5|16698.3|16296.3|16320.3|15878.5|3
1657295700000|2022-07-08 15:55:00|16673.5|15873.5|16658.4|15858.4|16673.5|15873.5|16654.9|15854.9|3
1657296000000|2022-07-08 16:00:00|16658.6|15858.6|16673.8|15873.8|16673.8|15873.8|16653.8|15853.8|1
1657296300000|2022-07-08 16:05:00|||||||||1
1657296600000|2022-07-08 16:10:00|||||||||1
1657296900000|2022-07-08 16:15:00|||||||||2
1657297500000|2022-07-08 16:25:00|16673.7|15873.7|16298.7|16258.7|16673.7|16258.7|16298.7|15873.7|0
1657297800000|2022-07-08 16:30:00|16651.2|15851.2|16653.7|15853.7|16653.7|15853.7|16651.2|15851.2|2
1657298100000|2022-07-08 16:35:00|16656|15856|16656.2|15856.2|16656.2|15856.2|16656|15856|1
1657298400000|2022-07-08 16:40:00|16665.5|15865.5|16298.7|16258.7|16673.7|16258.7|16296|15865.5|0
1657298700000|2022-07-08 16:45:00|16297.6|16273.6|16653.7|15853.7|16653.7|16274.2|16295.7|15853.7|19
1657299000000|2022-07-08 16:50:00|16646.2|15846.2|16651.2|15851.2|16651.2|15851.2|16646.2|15846.2|2
1657299300000|2022-07-08 16:55:00|16658.7|15858.7|16293.7|16253.7|16668.7|16266.3|16290.3|15858.7|1
1657299600000|2022-07-08 17:00:00|16288.2|16264.2|16696|15896|16782.7|16337.1|16288.2|15895.6|40
1657299900000|2022-07-08 17:05:00|16708.1|15908.1|16733.1|15933.1|16733.1|15933.1|16708.1|15908.1|0
1657300200000|2022-07-08 17:10:00|16732.1|15932.1|16720.9|15920.9|16732.1|15932.1|16713.1|15913.1|2
1657300500000|2022-07-08 17:15:00|16727.9|15927.9|16663.4|15863.4|16733.2|16328.9|16342.7|15863.4|3
1657300800000|2022-07-08 17:20:00|16675.3|15875.3|16688.4|15888.4|16688.4|15888.4|16673.4|15873.4|5
1657301100000|2022-07-08 17:25:00|16688.2|15888.2|16734.2|15934.2|16749.2|16332.1|16306.8|15887.4|26
1657301400000|2022-07-08 17:30:00|16720.3|15920.3|16651.7|15851.7|16720.3|15920.3|16636.7|15836.7|11
1657301700000|2022-07-08 17:35:00|16663.2|15863.2|16671.7|15871.7|16671.7|15871.7|16661.7|15861.7|0
1657302000000|2022-07-08 17:40:00|16671.6|15871.6|16626.6|15826.6|16671.6|15871.6|16626.6|15826.6|13
1657302300000|2022-07-08 17:45:00|16631.6|15831.6|16686.6|15886.6|16686.6|15886.6|16629.3|15829.3|0
1657302600000|2022-07-08 17:50:00|16695.9|15895.9|16681.6|15881.6|16696.6|15896.6|16680.3|15880.3|1
1657302900000|2022-07-08 17:55:00|16677|15877|16723.1|15923.1|16723.1|15923.1|16674.1|15874.1|12
1657540800000|2022-07-11 12:00:00|16664.2|15864.2|16659.2|15859.2|16664.2|15864.2|16646.7|15846.7|9
1657541100000|2022-07-11 12:05:00|16656.5|15856.5|16593.7|15793.7|16656.5|15856.5|16591.3|15791.3|6
1657541400000|2022-07-11 12:10:00|16593.4|15793.4|16561.5|15761.5|16593.4|16080.3|16082.5|15752.4|43
1657541700000|2022-07-11 12:15:00|16565.9|15765.9|16581.5|15781.5|16581.5|15781.5|16565.9|15765.9|0
1657542000000|2022-07-11 12:20:00|16581.2|15781.2|16581.2|15781.2|16581.2|15781.2|16581.2|15781.2|1
1657542300000|2022-07-11 12:25:00|16581.5|15781.5|16515.2|15715.2|16581.5|15781.5|16510.5|15710.5|7
1657542600000|2022-07-11 12:30:00|16510.8|15710.8|16544.9|15744.9|16545.2|15745.2|16498|15698|7
1657542900000|2022-07-11 12:35:00|16545.2|15745.2|16545.2|15745.2|16545.2|15745.2|16545.2|15745.2|0
1657543200000|2022-07-11 12:40:00|16554|15754|16577.7|15777.7|16577.7|15777.7|16554|15754|5
1657543500000|2022-07-11 12:45:00|16577.4|15777.4|16577.9|15777.9|16578|15778|16577.4|15777.4|0
1657544100000|2022-07-11 12:55:00|16577.6|15777.6|16577.6|15777.6|16577.6|15777.6|16577.6|15777.6|0
1657544700000|2022-07-11 13:05:00|16575.4|15775.4|16547.9|15747.9|16575.4|16150.6|16172.2|15737.9|10
1657545000000|2022-07-11 13:10:00|16547.6|15747.6|16547.6|15747.6|16547.6|15747.6|16547.6|15747.6|0
1657545600000|2022-07-11 13:20:00|16574.5|15774.5|16574.2|15774.2|16574.5|15774.5|16574.2|15774.2|7
1657545900000|2022-07-11 13:25:00|16578.9|15778.9|16581.3|15781.3|16581.4|15781.4|16578.9|15778.9|1
1657546200000|2022-07-11 13:30:00|16581.6|15781.6|16577.5|15777.5|16581.6|15781.6|16577.2|15777.2|1
1657546500000|2022-07-11 13:35:00|16575.3|15775.3|16575.6|15775.6|16577.5|15777.5|16575|15775|1
1657546800000|2022-07-11 13:40:00|16580|15780|16585.9|15785.9|16585.9|15785.9|16580|15780|1
1657547100000|2022-07-11 13:45:00|16586.2|15786.2|16586.2|15786.2|16586.2|15786.2|16586.2|15786.2|0
1657547700000|2022-07-11 13:55:00|16586.5|15786.5|16589|15789|16599|15799|16586.5|15786.5|7
1657548000000|2022-07-11 14:00:00|16244.9|16220.9|16652.5|15852.5|16735|16225.5|16244.9|15850.9|49
1657548300000|2022-07-11 14:05:00|16652.4|15852.4|16674.9|15874.9|16674.9|15874.9|16652.4|15852.4|2
1657548600000|2022-07-11 14:10:00|16675.2|15875.2|16407.4|16367.4|16810.2|16367.4|16407.1|15875.2|6
1657548900000|2022-07-11 14:15:00|16407.7|16367.7|16760.2|15960.2|16785.2|16367.7|16404.4|15960.2|4
1657549200000|2022-07-11 14:20:00|16760.5|15960.5|16759|15959|16760.8|15960.8|16759|15959|2
1657549500000|2022-07-11 14:25:00|16756.8|15956.8|16759|15959|16759|15959|16756.8|15956.8|0
1657549800000|2022-07-11 14:30:00|16754.3|15954.3|16746.8|15946.8|16764.3|15964.3|16746.8|15946.8|1
1657550100000|2022-07-11 14:35:00|16746.5|15946.5|16746.2|15946.2|16746.8|15946.8|16726.5|15926.5|1
1657550400000|2022-07-11 14:40:00|16748.4|15948.4|16748.7|15948.7|16748.7|15948.7|16748.4|15948.4|2
1657550700000|2022-07-11 14:45:00|16746.5|15946.5|16744.3|15944.3|16746.5|15946.5|16744.3|15944.3|0
1657551000000|2022-07-11 14:50:00|16744.6|15944.6|16740.2|15940.2|16744.6|15944.6|16740.2|15940.2|0
1657551300000|2022-07-11 14:55:00|16740.5|15940.5|16691.7|15891.7|16740.5|15940.5|16691.7|15891.7|8
1657551600000|2022-07-11 15:00:00|16692.3|15892.3|16711.7|15911.7|16720.2|15920.2|16676.7|15876.7|10
1657551900000|2022-07-11 15:05:00|16712|15912|16712|15912|16712|15912|16712|15912|2
1657552200000|2022-07-11 15:10:00|16709.8|15909.8|16748.3|15948.3|16796.1|16346.1|16385.8|15907.6|13
1657552500000|2022-07-11 15:15:00|16748.6|15948.6|16767.6|15967.6|16796.1|15996.1|16748.6|15948.6|4
1657552800000|2022-07-11 15:20:00|16772.6|15972.6|16783.8|15983.8|16783.9|16361.6|16396.3|15972.6|2
1657553100000|2022-07-11 15:25:00|16766.3|15966.3|17082.3|16282.3|17123.6|16404|16421.3|15966.3|45
1657553400000|2022-07-11 15:30:00|17068.2|16268.2|17086.4|16286.4|17141.1|16731.1|16653.2|16213.5|23
1657553700000|2022-07-11 15:35:00|17073.2|16273.2|17048.5|16248.5|17073.2|16648.8|16688.2|16248.2|2
1657554000000|2022-07-11 15:40:00|17044.1|16244.1|17031|16231|17050.6|16667.9|16703|16231|9
1657554300000|2022-07-11 15:45:00|17031.3|16231.3|17032.2|16232.2|17032.2|16232.2|17031.3|16231.3|3
1657554600000|2022-07-11 15:50:00|17031.9|16231.9|17031.9|16231.9|17031.9|16231.9|17031.9|16231.9|0
1657554900000|2022-07-11 15:55:00|17049.4|16249.4|17054.7|16254.7|17054.7|16254.7|17049.4|16249.4|0
1657555200000|2022-07-11 16:00:00|17054.4|16254.4|17052.2|16252.2|17111.3|16697.4|16721.4|16252.2|14
1657555500000|2022-07-11 16:05:00|17043.4|16243.4|17043.7|16243.7|17043.7|16243.7|17023.7|16223.7|1
1657555800000|2022-07-11 16:10:00|17044|16244|17044|16244|17044|16244|17044|16244|0
1657556100000|2022-07-11 16:15:00|17051.5|16251.5|17051.8|16251.8|17051.8|16251.8|17051.5|16251.5|0
1657556400000|2022-07-11 16:20:00|17052.1|16252.1|17058.7|16258.7|17058.7|16258.7|17049.9|16249.9|2
1657556700000|2022-07-11 16:25:00|17059.6|16259.6|17068.1|16268.1|17152.7|16751.7|16686.2|16259.6|30
1657557000000|2022-07-11 16:30:00|16685.6|16645.6|17113|16313|17128.1|16723.6|16685.6|16280.6|15
1657557300000|2022-07-11 16:35:00|17112.7|16312.7|17108|16308|17113|16313|17108|16308|0
1657557600000|2022-07-11 16:40:00|16745|16721|17108.3|16308.3|17108.3|16721|16700.3|16308.3|5
1657557900000|2022-07-11 16:45:00|17099.6|16299.6|17068.3|16268.3|17108.3|16308.3|17068.3|16268.3|4
1657558200000|2022-07-11 16:50:00|17066.4|16266.4|17061.7|16261.7|17066.7|16266.7|17061.7|16261.7|0
1657558500000|2022-07-11 16:55:00|17059.2|16259.2|17059.5|16259.5|17059.5|16259.5|17059.2|16259.2|2
1657558800000|2022-07-11 17:00:00|17079.5|16279.5|17067.6|16267.6|17079.5|16279.5|17067|16267|15
1657559100000|2022-07-11 17:05:00|17069.8|16269.8|17070.7|16270.7|17070.7|16270.7|17069.8|16269.8|1
1657559400000|2022-07-11 17:10:00|17072.9|16272.9|17068.5|16268.5|17073.5|16273.5|17068.2|16268.2|3
1657559700000|2022-07-11 17:15:00|17057.6|16257.6|17051.3|16251.3|17057.6|16257.6|17051.3|16251.3|0
1657560000000|2022-07-11 17:20:00|16662.9|16622.9|16758.8|15958.8|17016.3|16622.9|16587.4|15958.8|25
1657560300000|2022-07-11 17:25:00|16758.5|15958.5|16757.7|15957.7|16823.2|16387|16314.6|15827.9|42
1657560600000|2022-07-11 17:30:00|16774.2|15974.2|16776|15976|16821.4|16406.4|16446.4|15931.4|5
1657560900000|2022-07-11 17:35:00|16780.4|15980.4|16781|15981|16781|15981|16780.4|15980.4|0
1657561200000|2022-07-11 17:40:00|16785.4|15985.4|16778.5|15978.5|16786|15986|16778.5|15978.5|1
1657561500000|2022-07-11 17:45:00|16779.1|15979.1|16779.1|15979.1|16779.1|15979.1|16779.1|15979.1|0
1657561800000|2022-07-11 17:50:00|16778.8|15978.8|16821.3|16021.3|16821.3|16021.3|16778.5|15978.5|1
1657562100000|2022-07-11 17:55:00|16816.3|16016.3|16786.3|15986.3|16816.3|16016.3|16748.8|15948.8|7
1657627200000|2022-07-12 12:00:00|16608.3|15808.3|16638|15838|16638|16127.2|16163.1|15748.1|16
1657627500000|2022-07-12 12:05:00|16627.2|15827.2|16627.2|15827.2|16627.2|15827.2|16626.9|15826.9|0
1657627800000|2022-07-12 12:10:00|16627.6|15827.6|16655.9|15855.9|16665.9|16242.7|16266.7|15827.6|2
1657628100000|2022-07-12 12:15:00|16658.4|15858.4|16689|15889|16689|15889|16653.7|15853.7|4
1657628400000|2022-07-12 12:20:00|16691.5|15891.5|16690.5|15890.5|16691.5|15891.5|16669|15869|2
1657628700000|2022-07-12 12:25:00|16310|16286|16691.3|15891.3|16693.8|16293.1|16310|15889.1|8
1657629000000|2022-07-12 12:30:00|16693.8|15893.8|16691.3|15891.3|16693.8|16289.3|16313.3|15891.3|2
1657629300000|2022-07-12 12:35:00|16691.2|15891.2|16316.2|16276.2|16693.7|16276.2|16316.2|15891.2|0
1657629600000|2022-07-12 12:40:00|16668.7|15868.7|16686.2|15886.2|16686.2|15886.2|16668.7|15868.7|7
1657629900000|2022-07-12 12:45:00|16656.9|15856.9|16655.1|15855.1|16656.9|15856.9|16654.7|15854.7|3
1657630200000|2022-07-12 12:50:00|||||||||1
1657630500000|2022-07-12 12:55:00|16655|15855|16650|15850|16655|15855|16650|15850|1
1657630800000|2022-07-12 13:00:00|16619.8|15819.8|16547|15747|16619.8|16125.3|16146.5|15744.8|14
1657631100000|2022-07-12 13:05:00|16546.9|15746.9|16569.8|15769.8|16574.8|15774.8|16546.9|15746.9|4
1657631400000|2022-07-12 13:10:00|16578.1|15778.1|16531.5|15731.5|16578.4|16113.6|16102|15697.5|33
1657631700000|2022-07-12 13:15:00|16531.1|15731.1|16497.1|15697.1|16532.2|16075.7|16112.5|15697.1|7
1657632000000|2022-07-12 13:20:00|16497.5|15697.5|16518.6|15718.6|16530.8|16078|16102|15695.8|12
1657632300000|2022-07-12 13:25:00|16514.3|15714.3|16511.4|15711.4|16514.3|15714.3|16498.9|15698.9|0
1657632600000|2022-07-12 13:30:00|16508.9|15708.9|16498.9|15698.9|16511.4|16073.9|16096.3|15691.8|3
1657633200000|2022-07-12 13:40:00|16498.6|15698.6|16530|15730|16530.4|16069.2|16106.7|15691.7|5
1657633500000|2022-07-12 13:45:00|16527.9|15727.9|16528.2|15728.2|16528.2|15728.2|16517.1|15717.1|1
1657633800000|2022-07-12 13:50:00|16521.4|15721.4|16571.1|15771.1|16571.1|16067.6|16091.6|15687.4|19
1657634100000|2022-07-12 13:55:00|16571.5|15771.5|16562.8|15762.8|16571.5|15771.5|16562.8|15762.8|0
1657634400000|2022-07-12 14:00:00|16571.5|15771.5|16549.3|15749.3|16573.6|16159.8|16178.8|15721.7|23
1657634700000|2022-07-12 14:05:00|16548.6|15748.6|16546.1|15746.1|16548.6|15748.6|16546.1|15746.1|0
1657635000000|2022-07-12 14:10:00|16543.6|15743.6|16556.8|15756.8|16556.8|15756.8|16522.5|15722.5|10
1657635300000|2022-07-12 14:15:00|16557.4|15757.4|16525.6|15725.6|16557.4|16114.9|16154.9|15723.1|0
1657635600000|2022-07-12 14:20:00|16148.4|16124.4|16149.4|16125.4|16149.4|16125.4|16148.4|16124.4|2
1657635900000|2022-07-12 14:25:00|16149.8|16125.8|16568.1|15768.1|16568.1|16125.8|16149.8|15760.3|5
1657636200000|2022-07-12 14:30:00|16563.8|15763.8|16548.4|15748.4|16563.8|15763.8|16545.9|15745.9|2
1657636500000|2022-07-12 14:35:00|16547.1|15747.1|16549.2|15749.2|16549.2|15749.2|16547|15747|1
1657636800000|2022-07-12 14:40:00|16167|16127|16168.8|16128.8|16168.8|16128.8|16166.7|16126.7|1
1657637100000|2022-07-12 14:45:00|16164.2|16124.2|16568.8|15768.8|16571.3|16134.3|16158.3|15767.9|3
1657637400000|2022-07-12 14:50:00|16566.7|15766.7|16549.5|15749.5|16569.5|16167.5|16191.5|15749.5|2
1657637700000|2022-07-12 14:55:00|16550.2|15750.2|16149.3|16125.3|16550.2|16128|16146.8|15749.5|1
1657638000000|2022-07-12 15:00:00|16149.7|16125.7|16514.7|15714.7|16517.2|16125.7|16149.7|15714.7|3
1657638300000|2022-07-12 15:05:00|16506.1|15706.1|16317.5|15517.5|16506.1|16076.1|15897.9|15499.4|167
1657638600000|2022-07-12 15:10:00|15920.8|15896.8|15919.5|15895.5|15920.8|15896.8|15919.5|15895.5|0
1657638900000|2022-07-12 15:15:00|15922.2|15898.2|15871.8|15847.8|16311|15898.2|15871.8|15494.2|53
1657639200000|2022-07-12 15:20:00|15871.4|15847.4|16250.8|15450.8|16263.4|15856.3|15852.8|15450.5|41
1657639500000|2022-07-12 15:25:00|16251.1|15451.1|16253.6|15453.6|16258.6|15836.1|15843.1|15450.5|39
1657639800000|2022-07-12 15:30:00|16255.8|15455.8|16253.6|15453.6|16255.8|15455.8|16252.9|15452.9|1
1657640100000|2022-07-12 15:35:00|16255.8|15455.8|15780.3|15740.3|16255.8|15826.6|15740.2|15340.7|43
1657640400000|2022-07-12 15:40:00|15779.3|15739.3|15772.7|15748.7|16167.1|15753|15772.7|15348.2|7
1657640700000|2022-07-12 15:45:00|15770.2|15746.2|15765.9|15741.9|16162.5|15746.2|15761.6|15362.5|10
1657641000000|2022-07-12 15:50:00|15786|15746|15738.4|15714.4|16163.9|15746|15735.9|15363.9|24
1657641300000|2022-07-12 15:55:00|15735.9|15711.9|15707.6|15683.6|15735.9|15711.9|15702.2|15678.2|42
1657641600000|2022-07-12 16:00:00|15708.6|15684.6|16076.5|15276.5|16097.6|15696.4|15666|15255.8|127
1657641900000|2022-07-12 16:05:00|16078.7|15278.7|16113.3|15313.3|16113.3|15691.6|15693.7|15278.7|15
1657642200000|2022-07-12 16:10:00|16111.6|15311.6|15733.7|15709.7|16111.6|15709.7|15733.7|15311.2|10
1657642500000|2022-07-12 16:15:00|15731.5|15707.5|15729|15705|15731.5|15707.5|15728.7|15704.7|9
1657642800000|2022-07-12 16:20:00|15726.9|15702.9|15728.7|15688.7|15728.7|15702.9|15726.8|15688.4|9
1657643100000|2022-07-12 16:25:00|15728.4|15688.4|15692.5|15668.5|15728.7|15691.4|15692.5|15668.5|40
1657643400000|2022-07-12 16:30:00|15695.2|15671.2|15692.5|15668.5|15695.2|15671.2|15692.5|15668.5|14
1657643700000|2022-07-12 16:35:00|15690.3|15666.3|15685.6|15661.6|15690.3|15666.3|15685.3|15661.3|9
1657644000000|2022-07-12 16:40:00|15684.9|15660.9|15662.4|15638.4|15687|15663|15662.4|15638.4|58
1657644300000|2022-07-12 16:45:00|15660.3|15636.3|15659.3|15619.3|15660.3|15636.3|15653.1|15619.3|29
1657644600000|2022-07-12 16:50:00|15656.5|15616.5|15661.5|15621.5|16095.4|15641.5|15643.9|15238.3|22
1657644900000|2022-07-12 16:55:00|16056.6|15256.6|16055.8|15255.8|16057.9|15624.4|15641.7|15232.9|21
1657645200000|2022-07-12 17:00:00|16054|15254|16046.5|15246.5|16054|15621.5|15661.5|15237.2|7
1657645500000|2022-07-12 17:05:00|16047.2|15247.2|15662.2|15622.2|16047.2|15625.1|15662.2|15247.2|1
1657645800000|2022-07-12 17:10:00|16058.6|15258.6|15683.3|15643.3|16062.6|15643.3|15683.3|15258.6|13
1657646100000|2022-07-12 17:15:00|16056.9|15256.9|16052.6|15252.6|16056.9|15256.9|16052.6|15252.6|6
1657646400000|2022-07-12 17:20:00|16052.5|15252.5|15663.9|15623.9|16052.5|15623.9|15648.6|15233.2|5
1657646700000|2022-07-12 17:25:00|15662.2|15622.2|16063.5|15263.5|16063.5|15622.2|15629.9|15237.9|70
1657647000000|2022-07-12 17:30:00|16058.2|15258.2|15613.8|15589.8|16058.2|15618.9|15613.8|15230.7|20
1657647300000|2022-07-12 17:35:00|16016.8|15216.8|16027.5|15227.5|16028.2|15587.1|15604.1|15205|36
1657647600000|2022-07-12 17:40:00|16027.1|15227.1|15626.8|15586.8|16029.3|15586.8|15626.8|15209.3|0
1657647900000|2022-07-12 17:45:00|15604.8|15580.8|16060.7|15260.7|16067.8|15607.1|15603.8|15206|33
1657648200000|2022-07-12 17:50:00|16059.3|15259.3|15608.4|15584.4|16059.3|15588.8|15608.4|15203.9|38
1657648500000|2022-07-12 17:55:00|15619.3|15579.3|16023.4|15223.4|16044|15588.9|15605.9|15222|47
1657713600000|2022-07-13 12:00:00|16020.8|15220.8|16072.4|15272.4|16079.9|15574.9|15513.6|15098.2|62
1657713900000|2022-07-13 12:05:00|16084.9|15284.9|16047.4|15247.4|16089.9|15289.9|16012|15212|28
1657714200000|2022-07-13 12:10:00|16042.4|15242.4|15617.8|15577.8|16042.4|15612.9|15606.9|15242.4|47
1657714500000|2022-07-13 12:15:00|15617.4|15577.4|15597.3|15573.3|15990.3|15577.4|15596.9|15190.3|9
1657714800000|2022-07-13 12:20:00|15603.2|15563.2|15973.2|15173.2|15978.5|15563.2|15602.8|15172.8|15
1657715100000|2022-07-13 12:25:00|15599.5|15559.5|15562.3|15538.3|15973.2|15578.3|15562.3|15173.2|5
1657715400000|2022-07-13 12:30:00|15547.3|15523.3|15930.3|15130.3|15934.7|15523.3|15469.2|15097.2|66
1657715700000|2022-07-13 12:35:00|15934.9|15134.9|15907.4|15107.4|15935.3|15135.3|15907.4|15107.4|3
1657716000000|2022-07-13 12:40:00|15907.8|15107.8|15905.1|15105.1|15907.8|15107.8|15903.1|15103.1|3
1657716300000|2022-07-13 12:45:00|15905.9|15105.9|15906.1|15106.1|15906.8|15106.8|15899.7|15099.7|8
1657716600000|2022-07-13 12:50:00|15492.6|15468.6|15885.7|15085.7|15913.2|15468.6|15477.3|15073.2|14
1657716900000|2022-07-13 12:55:00|15477.7|15453.7|15853.2|15053.2|15853.2|15454.6|15447.7|15053.2|34
1657717200000|2022-07-13 13:00:00|15853.5|15053.5|15848.2|15048.2|15853.5|15053.5|15848.2|15048.2|10
1657717500000|2022-07-13 13:05:00|15847.4|15047.4|15419.1|15379.1|15847.4|15399.4|15408.2|14997|43
1657717800000|2022-07-13 13:10:00|15797|14997|15419.1|15379.1|15797|15379.1|15419.1|14997|4
1657718100000|2022-07-13 13:15:00|15796.9|14996.9|15897.9|15097.9|15897.9|15374.8|15414.4|14996.9|7
1657718400000|2022-07-13 13:20:00|15903.9|15103.9|15907.1|15107.1|15907.2|15107.2|15897.5|15097.5|0
1657718700000|2022-07-13 13:25:00|15934.7|15134.7|15984.4|15184.4|15984.4|15184.4|15934.7|15134.7|7
1657719000000|2022-07-13 13:30:00|15986.5|15186.5|15984|15184|15991.5|15191.5|15984|15184|6
1657719300000|2022-07-13 13:35:00|15986.2|15186.2|15979.4|15179.4|15988.7|15188.7|15979.4|15179.4|4
1657719900000|2022-07-13 13:45:00|15981.5|15181.5|15981.9|15181.9|15984|15184|15981.5|15181.5|0
1657720200000|2022-07-13 13:50:00|15981.5|15181.5|15981.9|15181.9|15981.9|15181.9|15981.5|15181.5|0
1657720500000|2022-07-13 13:55:00|15981.5|15181.5|15981.5|15181.5|15981.9|15181.9|15977.6|15177.6|3
1657720800000|2022-07-13 14:00:00|15974.8|15174.8|15971.1|15171.1|15978.6|15178.6|15968.2|15168.2|9
1657721100000|2022-07-13 14:05:00|15968.6|15168.6|15990.1|15190.1|15997.6|15527.4|15540|15143|33
1657721400000|2022-07-13 14:10:00|15987.6|15187.6|15977.6|15177.6|15990.1|15190.1|15977.6|15177.6|2
1657721700000|2022-07-13 14:15:00|15973.4|15173.4|15957.6|15157.6|15973.4|15173.4|15950.1|15150.1|0
1657722000000|2022-07-13 14:20:00|15955.5|15155.5|15572.6|15532.6|15957.2|15543.1|15565.1|15147.6|1
1657722300000|2022-07-13 14:25:00|15566.7|15542.7|15535.7|15511.7|15948|15543.1|15535.7|15145.5|6
1657722600000|2022-07-13 14:30:00|15533.6|15509.6|15531.1|15507.1|15533.6|15509.6|15531.1|15507.1|6
1657722900000|2022-07-13 14:35:00|15942.4|15142.4|15950.5|15150.5|16010.5|15210.5|15942.4|15142.4|16
1657723200000|2022-07-13 14:40:00|15562|15522|15533.6|15509.6|15562|15522|15533.6|15504.1|2
1657723500000|2022-07-13 14:45:00|15929.1|15129.1|15517.8|15493.8|15929.1|15511.6|15517.8|15129.1|37
1657723800000|2022-07-13 14:50:00|15513.6|15489.6|15497.8|15473.8|15513.6|15489.6|15497.8|15473.8|29
1657724100000|2022-07-13 14:55:00|15495.7|15471.7|15485.3|15461.3|15500.3|15476.3|15485.3|15461.3|23
1657724400000|2022-07-13 15:00:00|15482.8|15458.8|15470.3|15446.3|15482.8|15458.8|15470.3|15446.3|21
1657724700000|2022-07-13 15:05:00|15468.2|15444.2|15457.8|15433.8|15468.2|15444.2|15455.3|15431.3|24
1657725000000|2022-07-13 15:10:00|15453.6|15429.6|15830.4|15030.4|15856.8|15429.6|15388.2|14998.3|20
1657725300000|2022-07-13 15:15:00|15830|15030|15383.3|15343.3|15840.8|15378.8|15379.3|14988.3|19
1657725600000|2022-07-13 15:20:00|15370.3|15346.3|15350.3|15326.3|15370.3|15346.3|15350.3|15326.3|11
1657725900000|2022-07-13 15:25:00|15348.2|15324.2|15340.7|15316.7|15814.3|15337.7|15340.7|14950.8|9
1657726200000|2022-07-13 15:30:00|15338.2|15314.2|15344|15304|15765.4|15330.3|15331.4|14927.5|44
1657726500000|2022-07-13 15:35:00|15331.8|15307.8|15365|15325|15813.3|15335.8|15330.7|14955.4|19
1657726800000|2022-07-13 15:40:00|15364.2|15324.2|15779.4|14979.4|15811.5|15324.2|15347.4|14947.9|13
1657727100000|2022-07-13 15:45:00|15407.9|15367.9|15835.2|15035.2|15839|15369.5|15346.2|14940.6|16
1657727400000|2022-07-13 15:50:00|15810.2|15010.2|15795.2|14995.2|15810.2|15385.7|15341.2|14946.7|11
1657727700000|2022-07-13 15:55:00|15796.7|14996.7|15759.2|14959.2|15808.1|15008.1|15746.7|14946.7|5
1657728000000|2022-07-13 16:00:00|15746.5|14946.5|15739|14939|15814.6|15318|15342|14935.7|13
1657728300000|2022-07-13 16:05:00|15741.1|14941.1|15803.6|15003.6|15803.6|15343.9|15367.9|14924.4|11
1657728600000|2022-07-13 16:10:00|15763.4|14963.4|15729.4|14929.4|15803.6|15003.6|15729.4|14929.4|7
1657728900000|2022-07-13 16:15:00|15339.4|15299.4|15707.6|14907.6|15812|15299.4|15317.1|14907.6|18
1657729200000|2022-07-13 16:20:00|15705.1|14905.1|15696.1|14896.1|15774.9|15315.8|15298.1|14896.1|14
1657729500000|2022-07-13 16:25:00|15698.2|14898.2|15762.2|14962.2|15762.2|15285|15297.1|14894.7|44
1657729800000|2022-07-13 16:30:00|15762.6|14962.6|15748|14948|15773|15314.3|15323.5|14900.5|11
1657730100000|2022-07-13 16:35:00|15758.6|14958.6|15742|14942|15769.5|15329.9|15347.3|14922.6|8
1657730400000|2022-07-13 16:40:00|15349.5|15309.5|15360.9|15320.9|15772|15326.4|15349.5|14940.1|6
1657730700000|2022-07-13 16:45:00|15347.9|15323.9|15768|14968|15793|15337.4|15347.9|14960.5|17
1657731000000|2022-07-13 16:50:00|15768.4|14968.4|15790.1|14990.1|15805.5|15366|15390|14968|6
1657731300000|2022-07-13 16:55:00|15768.9|14968.9|15342.8|15318.8|15792.6|15326.3|15342.8|14950.5|15
1657731600000|2022-07-13 17:00:00|15342.4|15318.4|15802.5|15002.5|15802.5|15330.6|15340.3|14943.3|11
1657731900000|2022-07-13 17:05:00|15779.3|14979.3|15698.9|14898.9|15779.3|15341.2|15326.5|14898.1|31
1657732200000|2022-07-13 17:10:00|15699.7|14899.7|15286.1|15262.1|15701.2|15298.4|15283.6|14896.2|44
1657732500000|2022-07-13 17:15:00|15306.2|15266.2|15729.5|14929.5|15729.5|15270.8|15279.4|14877.4|21
1657732800000|2022-07-13 17:20:00|15697|14897|15294.9|15254.9|15697|15259|15281.9|14876.2|7
1657733100000|2022-07-13 17:25:00|15279.4|15255.4|15707|14907|15718.7|15255.4|15201.5|14810|95
1657733400000|2022-07-13 17:30:00|15707.7|14907.7|15258|15234|15707.7|15234.4|15234|14824.3|17
1657733700000|2022-07-13 17:35:00|15256.4|15232.4|15649.4|14849.4|15651.9|15239.9|15251.4|14841.9|7
1657734000000|2022-07-13 17:40:00|15258.9|15218.9|15612.3|14812.3|15675|15234.8|15207.2|14800.6|9
1657734300000|2022-07-13 17:45:00|15629.8|14829.8|15210.5|15186.5|15632.3|15205.3|15210.5|14807.3|5
1657734600000|2022-07-13 17:50:00|15209.3|15185.3|15209.7|15185.7|15659.8|15190.6|15204.7|14807.7|11
1657734900000|2022-07-13 17:55:00|15662.7|14862.7|15666.4|14866.4|15680.2|15217.8|15207.2|14807.3|20
1657800000000|2022-07-14 12:00:00|15252.3|15228.3|15629.9|14829.9|15672.8|15232.9|15252.3|14803.3|11
1657800300000|2022-07-14 12:05:00|15627.8|14827.8|15669.9|14869.9|15674.5|14874.5|15627.4|14827.4|5
1657800600000|2022-07-14 12:10:00|15674.5|14874.5|15677.4|14877.4|15677.4|14877.4|15674.5|14874.5|10
1657800900000|2022-07-14 12:15:00|15677.8|14877.8|15692.8|14892.8|15692.8|14892.8|15677.4|14877.4|3
1657801200000|2022-07-14 12:20:00|15693.2|14893.2|15674.5|14874.5|15693.2|14893.2|15674.5|14874.5|0
1657801500000|2022-07-14 12:25:00|15676.5|14876.5|15687.4|14887.4|15689.9|14889.9|15667|14867|2
1657801800000|2022-07-14 12:30:00|15687.8|14887.8|15687.8|14887.8|15687.8|14887.8|15687.4|14887.4|0
1657802100000|2022-07-14 12:35:00|15687.4|14887.4|15690.7|14890.7|15690.7|14890.7|15671.6|14871.6|2
1657802400000|2022-07-14 12:40:00|15694.9|14894.9|15661.1|14861.1|15697.8|15295.8|15319.8|14861.1|2
1657802700000|2022-07-14 12:45:00|15661.9|14861.9|15655.7|14855.7|15667.8|14867.8|15648.2|14848.2|10
1657803000000|2022-07-14 12:50:00|15657.8|14857.8|15658.2|14858.2|15658.2|14858.2|15657.8|14857.8|0
1657803300000|2022-07-14 12:55:00|15656.1|14856.1|15255.7|15215.7|15656.1|15217.4|15255.7|14831.9|2
1657803600000|2022-07-14 13:00:00|15256|15232|15666.5|14866.5|15666.9|15236.9|15254.4|14864|8
1657803900000|2022-07-14 13:05:00|15296.5|15256.5|15281|15257|15296.5|15259.9|15281|15254|2
1657804200000|2022-07-14 13:10:00|||||||||1
1657804500000|2022-07-14 13:15:00|15654.8|14854.8|15677.3|14877.3|15677.3|14877.3|15654.8|14854.8|11
1657804800000|2022-07-14 13:20:00|15679.8|14879.8|15301.5|15261.5|15679.8|15261.5|15301.5|14877.8|0
1657805100000|2022-07-14 13:25:00|15674.8|14874.8|15674.8|14874.8|15674.8|14874.8|15674.8|14874.8|5
1657805400000|2022-07-14 13:30:00|15673.1|14873.1|15654.8|14854.8|15673.1|14873.1|15654.8|14854.8|3
1657805700000|2022-07-14 13:35:00|15275.1|15251.1|15679.4|14879.4|15679.4|15251.1|15275.1|14842.3|26
1657806000000|2022-07-14 13:40:00|15676.9|14876.9|15691.5|14891.5|15692.3|15301.6|15292.3|14876.9|5
1657806300000|2022-07-14 13:45:00|15684.4|14884.4|15692.3|14892.3|15692.3|15256.9|15296.5|14884.4|4
1657806600000|2022-07-14 13:50:00|15691.9|14891.9|15733.5|14933.5|15733.5|15285.6|15325.6|14891.9|3
1657806900000|2022-07-14 13:55:00|15733.1|14933.1|15745.6|14945.6|15745.6|15330.6|15342.6|14921|6
1657807200000|2022-07-14 14:00:00|15743.1|14943.1|15730.6|14930.6|15790.6|15325.2|15365.2|14922.3|34
1657807500000|2022-07-14 14:05:00|15726.4|14926.4|15324.4|15284.4|15726.4|15300.6|15289.8|14877.3|25
1657807800000|2022-07-14 14:10:00|15322.3|15282.3|15714.8|14914.8|15722.3|15284.4|15301.8|14904.4|10
1657808100000|2022-07-14 14:15:00|15342.6|15318.6|15319.8|15279.8|15719.4|15318.6|15309.3|14912.3|11
1657808400000|2022-07-14 14:20:00|15309.7|15285.7|15353.1|15313.1|15728.1|15313.1|15309.3|14921.4|12
1657808700000|2022-07-14 14:25:00|15347.2|15323.2|15357.6|15333.6|15357.6|15333.6|15347.2|15323.2|1
1657809000000|2022-07-14 14:30:00|15359.6|15335.6|15778.1|14978.1|15778.1|15338.6|15359.6|14976|7
1657809300000|2022-07-14 14:35:00|15790.6|14990.6|15725.6|14925.6|15793.1|15313.1|15350.6|14925.6|10
1657809600000|2022-07-14 14:40:00|15727.6|14927.6|15726|14926|15775.6|15330.7|15350.1|14926|13
1657809900000|2022-07-14 14:45:00|15723.9|14923.9|15353|15313|15761.8|15339.3|15342.5|14923|28
1657810200000|2022-07-14 14:50:00|15343|15319|15339.2|15315.2|15756.4|15327.7|15339.2|14946.7|31
1657810500000|2022-07-14 14:55:00|15340|15316|15337.5|15313.5|15340|15316|15337.5|15313.5|7
1657810800000|2022-07-14 15:00:00|15339.3|15299.3|15328.9|15288.9|15713.9|15299.3|15328.9|14913.9|33
1657811100000|2022-07-14 15:05:00|15327.1|15303.1|15355.9|15331.9|15766.4|15331.9|15327.1|14948.4|11
1657811400000|2022-07-14 15:10:00|15353.8|15329.8|15348.9|15308.9|15353.8|15329.8|15348.9|15308.9|3
1657811700000|2022-07-14 15:15:00|15332.6|15308.6|15329.2|15305.2|15332.6|15308.6|15329.2|15305.2|10
1657812000000|2022-07-14 15:20:00|15330|15306|15335|15311|15772.6|15326|15330|14930.5|33
1657812300000|2022-07-14 15:25:00|15763|14963|15763|14963|15763|14963|15763|14963|20
1657812600000|2022-07-14 15:30:00|15736.1|14936.1|15348|15308|15736.1|15326|15348|14930.5|6
1657812900000|2022-07-14 15:35:00|||||||||1
1657813200000|2022-07-14 15:40:00|15346|15306|15327.2|15287.2|15709.7|15311|15314.2|14909.7|8
1657813500000|2022-07-14 15:45:00|15337.8|15297.8|15690.5|14890.5|15771.7|15297.8|15337.8|14890.5|1
1657813800000|2022-07-14 15:50:00|15694.7|14894.7|15324.7|15284.7|15694.7|15284.7|15324.7|14894.7|0
1657814100000|2022-07-14 15:55:00|15323|15283|15323|15283|15323|15283|15323|15283|4
1657814400000|2022-07-14 16:00:00|15732.5|14932.5|15723.4|14923.4|15732.5|14932.5|15723|14923|9
1657814700000|2022-07-14 16:05:00|15728.4|14928.4|15711.7|14911.7|15728.4|14928.4|15711.3|14911.3|1
1657815000000|2022-07-14 16:10:00|15327.6|15287.6|15324.2|15284.2|15327.6|15287.6|15324.2|15284.2|1
1657815300000|2022-07-14 16:15:00|15690.5|14890.5|15735.1|14935.1|15735.1|15265.9|15305.1|14890.1|14
1657815600000|2022-07-14 16:20:00|15734.6|14934.6|15734.6|14934.6|15734.6|14934.6|15734.6|14934.6|2
1657815900000|2022-07-14 16:25:00|15301|15277|15584.2|14784.2|15658|15277|15174.1|14776.6|49
1657816200000|2022-07-14 16:30:00|15581.7|14781.7|15586.7|14786.7|15593.9|15180.5|15189.2|14769.2|14
1657816500000|2022-07-14 16:35:00|15584.6|14784.6|15584.2|14784.2|15584.6|14784.6|15584.2|14784.2|0
1657816800000|2022-07-14 16:40:00|||||||||1
1657817400000|2022-07-14 16:50:00|15616.7|14816.7|15616.7|14816.7|15616.7|14816.7|15581.7|14781.7|4
1657817700000|2022-07-14 16:55:00|15619.2|14819.2|15619.2|14819.2|15619.2|14819.2|15619.2|14819.2|1
1657818000000|2022-07-14 17:00:00|15618.7|14818.7|15606.2|14806.2|15618.7|14818.7|15606.2|14806.2|0
1657818600000|2022-07-14 17:10:00|15596.6|14796.6|15596.2|14796.2|15596.6|14796.6|15596.2|14796.2|1
1657818900000|2022-07-14 17:15:00|15592.1|14792.1|15591.2|14791.2|15592.1|15154.2|15175.7|14773.7|6
1657819200000|2022-07-14 17:20:00|15583.7|14783.7|15608.7|14808.7|15681.2|14881.2|15578.7|14778.7|8
1657819500000|2022-07-14 17:25:00|15668.8|14868.8|15192.4|15168.4|15696.2|15180.1|15170.7|14804|64
1657819800000|2022-07-14 17:30:00|15204.6|15164.6|15171.1|15147.1|15601.6|15166.6|15166.1|14774.6|14
1657820100000|2022-07-14 17:35:00|15161.1|15137.1|15559.1|14759.1|15574.1|15141.6|15161.1|14759.1|6
1657820400000|2022-07-14 17:40:00|15559.5|14759.5|15559.5|14759.5|15559.5|14759.5|15559.5|14759.5|0
1657820700000|2022-07-14 17:45:00|15559.1|14759.1|15558.7|14758.7|15559.1|15141.2|15181.2|14758.7|5
1657821000000|2022-07-14 17:50:00|15158.2|15134.2|15552.4|14752.4|15558.7|15135.8|15151.9|14750.2|4
1657821300000|2022-07-14 17:55:00|15552.8|14752.8|15134|15110|15552.8|15125.8|15129.9|14750.3|12
1657886400000|2022-07-15 12:00:00|15596.4|14796.4|15648.9|14848.9|15678.9|15209.4|15233.4|14796.4|24
1657887000000|2022-07-15 12:10:00|15646.9|14846.9|15626|14826|15646.9|14846.9|15626|14826|7
1657887300000|2022-07-15 12:15:00|15617.8|14817.8|15636.4|14836.4|15641.4|14841.4|15606.4|14806.4|5
1657887600000|2022-07-15 12:20:00|15638.9|14838.9|15648.9|14848.9|15648.9|14848.9|15636.9|14836.9|0
1657888800000|2022-07-15 12:40:00|15643.9|14843.9|15616.4|14816.4|15643.9|15219.3|15258.9|14816.4|1
1657889100000|2022-07-15 12:45:00|15198.4|15174.4|15186.4|15146.4|15576.2|15174.4|15175.9|14773.9|15
1657889400000|2022-07-15 12:50:00|15185|15145|15113.6|15089.6|15533.2|15145|15113.6|14730.7|47
1657889700000|2022-07-15 12:55:00|15115.2|15091.2|15113.6|15089.6|15115.2|15091.2|15113.6|15089.6|8
1657890000000|2022-07-15 13:00:00|15119.6|15079.6|15106.6|15066.6|15119.6|15091.2|15093.6|15064.1|27
1657890300000|2022-07-15 13:05:00|15090.5|15066.5|15075.7|15035.7|15476.4|15066.6|15055.9|14654.1|19
1657890600000|2022-07-15 13:10:00|15076.1|15036.1|15080.2|15040.2|15462.7|15040.7|15076.1|14660.2|1
1657890900000|2022-07-15 13:15:00|15503.4|14703.4|15520.2|14720.2|15524.3|15126.3|15156|14702.3|31
1657891200000|2022-07-15 13:20:00|15522.7|14722.7|15506.6|14706.6|15522.7|14722.7|15506.6|14706.6|0
1657891500000|2022-07-15 13:25:00|15504.7|14704.7|15502.7|14702.7|15504.7|14704.7|15498.6|14698.6|3
1657891800000|2022-07-15 13:30:00|15500.7|14700.7|15501.1|14701.1|15501.1|14701.1|15496.6|14696.6|0
1657892100000|2022-07-15 13:35:00|15086.6|15062.6|15136.3|15096.3|15503.6|15096.3|15086.6|14699.1|2
1657892400000|2022-07-15 13:40:00|15136.8|15096.8|15582.7|14782.7|15616.5|15180|15136.8|14751.8|12
1657892700000|2022-07-15 13:45:00|15580.6|14780.6|15580.6|14780.6|15580.6|14780.6|15580.6|14780.6|0
1657893000000|2022-07-15 13:50:00|15578.8|14778.8|15572.4|14772.4|15578.8|14778.8|15572.4|14772.4|0
1657893300000|2022-07-15 13:55:00|15564.3|14764.3|15565.2|14765.2|15565.2|14765.2|15564.2|14764.2|0
1657893600000|2022-07-15 14:00:00|15552.9|14752.9|15522.2|14722.2|15553.3|14753.3|15522.2|14722.2|6
1657893900000|2022-07-15 14:05:00|15521.7|14721.7|15136.3|15096.3|15521.7|15098.8|15136.3|14721.7|1
1657894200000|2022-07-15 14:10:00|15136.7|15096.7|15137.2|15097.2|15137.2|15097.2|15136.7|15096.7|0
1657894500000|2022-07-15 14:15:00|15553.1|14753.1|15552.8|14752.8|15554.7|14754.7|15550.3|14750.3|9
1657894800000|2022-07-15 14:20:00|15557.8|14757.8|15557.8|14757.8|15557.8|14757.8|15557.8|14757.8|0
1657895100000|2022-07-15 14:25:00|15553.8|14753.8|15174.7|15134.7|15553.8|15134.7|15172.8|14744.7|0
1657895400000|2022-07-15 14:30:00|15567.8|14767.8|15575.8|14775.8|15649.6|15249.4|15198.6|14767.8|36
1657895700000|2022-07-15 14:35:00|15198|15174|15630|14830|15630|15174|15169.6|14752.5|16
1657896000000|2022-07-15 14:40:00|15629.6|14829.6|15199.5|15175.5|15629.6|15182|15196.1|14769.1|19
1657896300000|2022-07-15 14:45:00|15197.5|15173.5|15196.2|15156.2|15568.3|15177.6|15194.4|14768.3|2
1657896600000|2022-07-15 14:50:00|15182.1|15158.1|15175.7|15151.7|15182.1|15158.1|15175.3|15151.3|3
1657896900000|2022-07-15 14:55:00|15175.3|15151.3|15175.2|15151.2|15175.3|15151.3|15175.2|15151.2|0
1657897200000|2022-07-15 15:00:00|15178.2|15138.2|15178.2|15138.2|15178.2|15138.2|15178.2|15138.2|2
1657897500000|2022-07-15 15:05:00|15568.2|14768.2|15174.8|15150.8|15568.2|15150.8|15174.8|14768.2|13
1657897800000|2022-07-15 15:10:00|15176.2|15152.2|15174.8|15150.8|15615.7|15163|15174.8|14774.3|28
1657898100000|2022-07-15 15:15:00|15603.5|14803.5|15553.4|14753.4|15612.8|15162.1|15174.3|14753.4|14
1657898400000|2022-07-15 15:20:00|15542.3|14742.3|15549.3|14749.3|15563.4|15081.3|15099.3|14725.9|17
1657898700000|2022-07-15 15:25:00|15546.8|14746.8|15176.3|15152.3|15579.8|15155.6|15172|14744.3|12
1657899000000|2022-07-15 15:30:00|15176.8|15152.8|15584.8|14784.8|15584.8|15169.3|15176.3|14784.8|6
1657899300000|2022-07-15 15:35:00|15183.8|15159.8|15209.3|15169.3|15574.3|15169.3|15183.8|14771.8|1
1657899600000|2022-07-15 15:40:00|15198.8|15174.8|15198.8|15174.8|15209.8|15177.8|15198.8|15166.8|5
1657899900000|2022-07-15 15:45:00|15208.8|15168.8|15198.8|15174.8|15208.8|15174.8|15198.8|15168.8|2
1657900200000|2022-07-15 15:50:00|||||||||8
1657900500000|2022-07-15 15:55:00|15574.6|14774.6|15507.2|14707.2|15574.6|15098.6|15138.6|14707.2|3
1657900800000|2022-07-15 16:00:00|15505.2|14705.2|15504.3|14704.3|15505.2|14705.2|15504.3|14704.3|0
1657901100000|2022-07-15 16:05:00|15496.1|14696.1|15080|15040|15496.1|15062.7|15062.5|14655.5|31
1657901400000|2022-07-15 16:10:00|15076.1|15052.1|15520.2|14720.2|15520.2|15052.1|15076.1|14689|6
1657901700000|2022-07-15 16:15:00|15520.6|14720.6|15515.6|14715.6|15520.6|14720.6|15515.6|14715.6|1
1657902000000|2022-07-15 16:20:00|15513.6|14713.6|15467|14667|15513.6|14713.6|15467|14667|7
1657902300000|2022-07-15 16:25:00|15463|14663|15488.6|14688.6|15488.6|15036.9|15057|14663|2
1657902600000|2022-07-15 16:30:00|15493.6|14693.6|15491.1|14691.1|15493.6|14693.6|15485.5|14685.5|3
1657902900000|2022-07-15 16:35:00|15481.1|14681.1|15075|15035|15481.1|15054|15075|14657.5|1
1657903200000|2022-07-15 16:40:00|15071|15047|15501.5|14701.5|15501.5|15047|15068.5|14688.1|4
1657903500000|2022-07-15 16:45:00|15505.6|14705.6|15476.5|14676.5|15506.5|14706.5|15476.5|14676.5|0
1657903800000|2022-07-15 16:50:00|15478.6|14678.6|15479|14679|15479|14679|15478.6|14678.6|3
1657904100000|2022-07-15 16:55:00|15103.1|15063.1|15106.5|15066.5|15106.5|15066.5|15103.1|15063.1|2
1657904400000|2022-07-15 17:00:00|15506.9|14706.9|15498.6|14698.6|15511.5|14711.5|15498.6|14698.6|2
1657904700000|2022-07-15 17:05:00|15497.6|14697.6|15093.7|15069.7|15497.6|15069.7|15093.2|14689.2|3
1657905000000|2022-07-15 17:10:00|15094.1|15070.1|15499.2|14699.2|15501.2|15072.9|15094.1|14699.2|1
1657905300000|2022-07-15 17:15:00|15493.1|14693.1|15089.1|15065.1|15493.1|15066.5|15089.1|14692.1|0
1657905600000|2022-07-15 17:20:00|15487.1|14687.1|15499.2|14699.2|15499.2|15072.9|15096.9|14684.6|3
1657905900000|2022-07-15 17:25:00|15492.1|14692.1|15065.6|15025.6|15494.6|15072.6|15044|14645.1|29
1657906200000|2022-07-15 17:30:00|15066|15026|15466|14666|15478.7|15049.6|15037.1|14644.1|17
1657906500000|2022-07-15 17:35:00|15482.6|14682.6|15494.6|14694.6|15513.7|15083.2|15123|14682.6|13
1657907100000|2022-07-15 17:45:00|15507.6|14707.6|15494.1|14694.1|15507.6|14707.6|15494.1|14694.1|6
1657907400000|2022-07-15 17:50:00|15496.9|14696.9|15088|15048|15507.1|15077|15088|14685.1|8
1657907700000|2022-07-15 17:55:00|15482.2|14682.2|15511.9|14711.9|15514.4|14714.4|15479.4|14679.4|23
1658145600000|2022-07-18 12:00:00|15512.9|14712.9|15511.5|14711.5|15515.4|14715.4|15474.6|14674.6|19
1658145900000|2022-07-18 12:05:00|15509.6|14709.6|15498.4|14698.4|15509.6|14709.6|15496|14696|1
1658146200000|2022-07-18 12:10:00|15497.9|14697.9|15487.9|14687.9|15497.9|14697.9|15487.9|14687.9|3
1658146500000|2022-07-18 12:15:00|15489|14689|15487.9|14687.9|15492.9|14692.9|15487.9|14687.9|2
1658146800000|2022-07-18 12:20:00|15490.4|14690.4|15495.4|14695.4|15495.4|14695.4|15489.8|14689.8|4
1658147100000|2022-07-18 12:25:00|15495.3|14695.3|15490.3|14690.3|15495.9|14695.9|15490.3|14690.3|1
1658147400000|2022-07-18 12:30:00|15492.8|14692.8|15575.3|14775.3|15587.8|15110.8|15134.8|14692.8|7
1658147700000|2022-07-18 12:35:00|15575.9|14775.9|15575.9|14775.9|15577.8|14777.8|15575.9|14775.9|1
1658148000000|2022-07-18 12:40:00|15575.3|14775.3|15608.4|14808.4|15608.4|14808.4|15575.3|14775.3|5
1658148300000|2022-07-18 12:45:00|15606.5|14806.5|15597.2|14797.2|15606.5|14806.5|15597.2|14797.2|0
1658148600000|2022-07-18 12:50:00|15598.4|14798.4|15580.3|14780.3|15600.3|15172.8|15212.8|14772.8|5
1658148900000|2022-07-18 12:55:00|15572.8|14772.8|15543.4|14743.4|15572.8|14772.8|15528.4|14728.4|11
1658149200000|2022-07-18 13:00:00|15542.8|14742.8|15574.7|14774.7|15580.9|14780.9|15535.3|14735.3|26
1658149500000|2022-07-18 13:05:00|15575.3|14775.3|15575.3|14775.3|15575.3|14775.3|15575.3|14775.3|2
1658149800000|2022-07-18 13:10:00|15575.9|14775.9|15587.8|14787.8|15600.3|14800.3|15575.3|14775.3|3
1658150100000|2022-07-18 13:15:00|15588.9|14788.9|15588|14788|15592.8|14792.8|15588|14788|4
1658150400000|2022-07-18 13:20:00|15585.5|14785.5|15590.5|14790.5|15590.5|14790.5|15585.5|14785.5|1
1658150700000|2022-07-18 13:25:00|15594.3|14794.3|15679.7|14879.7|15816.8|15016.8|15594.3|14794.3|70
1658151000000|2022-07-18 13:30:00|15683.5|14883.5|15687.9|14887.9|15687.9|14887.9|15683.5|14883.5|0
1658151300000|2022-07-18 13:35:00|15688.5|14888.5|15686|14886|15696|14896|15684.1|14884.1|7
1658151600000|2022-07-18 13:40:00|15690.4|14890.4|15713.7|14913.7|15713.7|14913.7|15690.4|14890.4|7
1658151900000|2022-07-18 13:45:00|15716.6|14916.6|15749.1|14949.1|15779.1|14979.1|15716.6|14916.6|21
1658152200000|2022-07-18 13:50:00|15374.1|15334.1|15716.6|14916.6|15791.6|15347.1|15368|14916.6|23
1658152500000|2022-07-18 13:55:00|15714.1|14914.1|15716.6|14916.6|15721.6|14921.6|15714.1|14914.1|1
1658152800000|2022-07-18 14:00:00|15710.8|14910.8|15696.6|14896.6|15710.8|14910.8|15692.7|14892.7|11
1658153100000|2022-07-18 14:05:00|15698.5|14898.5|15696|14896|15699.1|14899.1|15696|14896|2
1658153400000|2022-07-18 14:10:00|15705.4|14905.4|15306|15266|15705.4|15283.4|15301.8|14887.9|2
1658153700000|2022-07-18 14:15:00|15703.5|14903.5|15722.3|14922.3|15727.9|14927.9|15703.5|14903.5|8
1658154000000|2022-07-18 14:20:00|15734.8|14934.8|15719.2|14919.2|15734.8|14934.8|15712.3|14912.3|3
1658154300000|2022-07-18 14:25:00|15719.8|14919.8|15706.5|14906.5|15722.3|14922.3|15706.5|14906.5|1
1658154600000|2022-07-18 14:30:00|15717.3|14917.3|15347.1|15307.1|15717.3|15307.1|15343|14917.3|1
1658154900000|2022-07-18 14:35:00|15734.8|14934.8|15367.9|15327.9|15740.9|15327.9|15367.9|14934.8|8
1658155200000|2022-07-18 14:40:00|15367.3|15327.3|15367.3|15343.3|15764.8|15343.3|15361.8|14964.8|10
1658155500000|2022-07-18 14:45:00|15360.4|15336.4|15727.3|14927.3|15727.3|15336.4|15360.4|14927.3|3
1658155800000|2022-07-18 14:50:00|15717.7|14917.7|15660.9|14860.9|15717.7|14917.7|15660.3|14860.3|6
1658156100000|2022-07-18 14:55:00|15643.4|14843.4|15660.9|14860.9|15660.9|14860.9|15643.4|14843.4|2
1658156400000|2022-07-18 15:00:00|15659.7|14859.7|15675.3|14875.3|15675.3|14875.3|15639.7|14839.7|22
1658156700000|2022-07-18 15:05:00|15675.9|14875.9|15680.9|14880.9|15680.9|14880.9|15675.9|14875.9|0
1658157000000|2022-07-18 15:10:00|15678.4|14878.4|15690.9|14890.9|15706.5|15228.9|15252.9|14855.9|13
1658157300000|2022-07-18 15:15:00|15335.5|15311.5|15707.6|14907.6|15732.6|15352.4|15335.5|14905.7|22
1658157600000|2022-07-18 15:20:00|15700.1|14900.1|15723.2|14923.2|15757.6|15355|15375.7|14895.9|27
1658157900000|2022-07-18 15:25:00|15722.6|14922.6|15720.1|14920.1|15722.6|14922.6|15715.1|14915.1|1
1658158200000|2022-07-18 15:30:00|15718.9|14918.9|15718.4|14918.4|15718.9|14918.9|15715.9|14915.9|7
1658158500000|2022-07-18 15:35:00|15718.3|14918.3|15718.3|14918.3|15718.3|14918.3|15718.3|14918.3|0
1658159100000|2022-07-18 15:45:00|15713.3|14913.3|15713.3|14913.3|15718.3|14918.3|15713.3|14913.3|2
1658159400000|2022-07-18 15:50:00|15715.8|14915.8|15715.8|14915.8|15715.8|14915.8|15715.8|14915.8|0
1658159700000|2022-07-18 15:55:00|15713.3|14913.3|15713.3|14913.3|15715.8|14915.8|15713.3|14913.3|2
1658160300000|2022-07-18 16:05:00|15711.4|14911.4|15698.3|14898.3|15711.4|14911.4|15665.8|14865.8|19
1658160600000|2022-07-18 16:10:00|15698.9|14898.9|15676.4|14876.4|15698.9|14898.9|15676.4|14876.4|1
1658160900000|2022-07-18 16:15:00|15670.1|14870.1|15675.8|14875.8|15676.4|14876.4|15670.1|14870.1|1
1658161200000|2022-07-18 16:20:00|15676.4|14876.4|15684.5|14884.5|15697|14897|15676.4|14876.4|1
1658161500000|2022-07-18 16:25:00|15679.5|14879.5|15614.4|14814.4|15679.5|15250.5|15271.5|14814.4|6
1658161800000|2022-07-18 16:30:00|15612.5|14812.5|15602.5|14802.5|15612.5|15187.5|15226.9|14801.9|1
1658162100000|2022-07-18 16:35:00|15600.8|14800.8|15600.8|14800.8|15600.8|14800.8|15600.8|14800.8|4
1658162400000|2022-07-18 16:40:00|15595.8|14795.8|15616.9|14816.9|15626.9|15174.3|15153.9|14785.2|33
1658163000000|2022-07-18 16:50:00|15616.3|14816.3|15613.8|14813.8|15616.3|14816.3|15613.8|14813.8|0
1658163300000|2022-07-18 16:55:00|15606.9|14806.9|15605.2|14805.2|15606.9|14806.9|15605.2|14805.2|4
1658163600000|2022-07-18 17:00:00|15590.7|14790.7|15560.1|14760.1|15590.7|14790.7|15560.1|14760.1|0
1658163900000|2022-07-18 17:05:00|15560.7|14760.7|15602.6|14802.6|15602.6|14802.6|15560.1|14760.1|4
1658164200000|2022-07-18 17:10:00|15604.5|14804.5|15605.1|14805.1|15605.1|14805.1|15604.5|14804.5|0
1658164500000|2022-07-18 17:15:00|15202.1|15178.1|15585.1|14785.1|15600.1|15178.1|15185.1|14782.6|3
1658164800000|2022-07-18 17:20:00|15583.2|14783.2|15638.2|14838.2|15638.2|15184.1|15187.1|14782.6|4
1658165100000|2022-07-18 17:25:00|15655.7|14855.7|15583.2|14783.2|15668.2|15246.3|15170.7|14753.2|42
1658165400000|2022-07-18 17:30:00|15582.6|14782.6|15548.8|14748.8|15605.7|15166.2|15168.2|14748.2|4
1658165700000|2022-07-18 17:35:00|15548.2|14748.2|15587|14787|15603.2|14803.2|15548.2|14748.2|3
1658166300000|2022-07-18 17:45:00|15585.1|14785.1|15570.1|14770.1|15585.1|15144.5|15179.5|14763.2|2
1658166600000|2022-07-18 17:50:00|15569.5|14769.5|15564.5|14764.5|15579.5|15140.5|15177|14764.5|2
1658166900000|2022-07-18 17:55:00|15563.9|14763.9|15636.4|14836.4|15636.4|14836.4|15562|14762|7
1658232000000|2022-07-19 12:00:00|15609.8|14809.8|15685.5|14885.5|15685.5|14885.5|15605.4|14805.4|29
1658232300000|2022-07-19 12:05:00|15679.8|14879.8|15675.4|14875.4|15684.2|14884.2|15675.4|14875.4|1
1658232600000|2022-07-19 12:10:00|15673.5|14873.5|15645.4|14845.4|15673.5|14873.5|15645.4|14845.4|4
1658232900000|2022-07-19 12:15:00|15642.9|14842.9|15632.9|14832.9|15642.9|14842.9|15632.9|14832.9|0
1658233200000|2022-07-19 12:20:00|15631|14831|15642.9|14842.9|15650.4|14850.4|15622.9|14822.9|2
1658233500000|2022-07-19 12:25:00|15645.4|14845.4|15272.4|15248.4|15647.9|15248.4|15272.4|14842.9|0
1658233800000|2022-07-19 12:30:00|15268.7|15244.7|15647.3|14847.3|15647.3|15244.7|15268.7|14842.3|1
1658234400000|2022-07-19 12:40:00|15300.4|15260.4|15671.6|14871.6|15671.6|15260.4|15300.4|14857.9|6
1658234700000|2022-07-19 12:45:00|15669.7|14869.7|15662.9|14862.9|15669.7|14869.7|15662.9|14862.9|0
1658235300000|2022-07-19 12:55:00|15661|14861|15686.6|14886.6|15686.6|14886.6|15647.2|14847.2|3
1658235600000|2022-07-19 13:00:00|15666.6|14866.6|15661.6|14861.6|15666.6|14866.6|15661.6|14861.6|1
1658235900000|2022-07-19 13:05:00|15656|14856|15644.1|14844.1|15656|14856|15644.1|14844.1|1
1658236200000|2022-07-19 13:10:00|15642.2|14842.2|15636|14836|15642.2|14842.2|15636|14836|0
1658236500000|2022-07-19 13:15:00|15624.1|14824.1|15619.1|14819.1|15624.1|14824.1|15619.1|14819.1|0
1658236800000|2022-07-19 13:20:00|15617.2|14817.2|15616|14816|15617.2|14817.2|15616|14816|1
1658237100000|2022-07-19 13:25:00|15615.3|14815.3|15623.4|14823.4|15623.5|14823.5|15614.7|14814.7|1
1658237400000|2022-07-19 13:30:00|15606.5|14806.5|15607.8|14807.8|15622.2|14822.2|15602.2|14802.2|8
1658238000000|2022-07-19 13:40:00|15605.9|14805.9|15627.8|14827.8|15627.8|15167.8|15205.3|14777.8|18
1658238300000|2022-07-19 13:45:00|15628.4|14828.4|15627.2|14827.2|15628.4|14828.4|15622.2|14822.2|2
1658238600000|2022-07-19 13:50:00|15624.7|14824.7|15624.7|14824.7|15624.7|14824.7|15619.7|14819.7|0
1658238900000|2022-07-19 13:55:00|15624.6|14824.6|15649.6|14849.6|15649.6|14849.6|15624.6|14824.6|1
1658239200000|2022-07-19 14:00:00|15647.1|14847.1|15639|14839|15669.6|14869.6|15637.8|14837.8|5
1658239500000|2022-07-19 14:05:00|15635.3|14835.3|15634.6|14834.6|15635.3|14835.3|15634.6|14834.6|0
1658239800000|2022-07-19 14:10:00|15636.5|14836.5|15217.1|15177.1|15636.5|15179.6|15212.1|14784.6|7
1658240100000|2022-07-19 14:15:00|15217.7|15177.7|15588.4|14788.4|15592.7|15177.7|15217.7|14788.4|1
1658240400000|2022-07-19 14:20:00|15590.2|14790.2|15205.2|15165.2|15590.2|15165.9|15203.4|14779.6|3
1658240700000|2022-07-19 14:25:00|15199.7|15175.7|15634.6|14834.6|15649.6|15175.7|15199.1|14819.6|4
1658241000000|2022-07-19 14:30:00|15267.1|15227.1|15296.5|15256.5|15296.5|15256.5|15267.1|15227.1|2
1658241600000|2022-07-19 14:40:00|15294.6|15254.6|15657.1|14857.1|15657.1|15260.1|15284.1|14829|5
1658241900000|2022-07-19 14:45:00|15265.8|15225.8|15624.6|14824.6|15634|15225.8|15265.8|14824.6|0
1658242200000|2022-07-19 14:50:00|15621.4|14821.4|15596.4|14796.4|15621.4|14821.4|15596.4|14796.4|0
1658242500000|2022-07-19 14:55:00|15593.9|14793.9|15584.5|14784.5|15593.9|14793.9|15584.5|14784.5|0
1658242800000|2022-07-19 15:00:00|15582.7|14782.7|15582|14782|15582.7|14782.7|15582|14782|0
1658243100000|2022-07-19 15:05:00|15593.3|14793.3|15593.9|14793.9|15593.9|14793.9|15593.3|14793.3|4
1658243400000|2022-07-19 15:10:00|15596.4|14796.4|15175.3|15151.3|15620.8|15216.9|15175.3|14777|28
1658243700000|2022-07-19 15:15:00|15174.6|15150.6|15586.4|14786.4|15590.8|15150.6|15172.1|14771.4|10
1658244000000|2022-07-19 15:20:00|15590.1|14790.1|15575.1|14775.1|15590.1|15167.6|15171.5|14770.8|3
1658244300000|2022-07-19 15:25:00|15578.9|14778.9|15595.1|14795.1|15596.4|15165.1|15203.3|14778.9|1
1658244600000|2022-07-19 15:30:00|15593.3|14793.3|15595.1|14795.1|15612|15185.7|15225.7|14792.6|13
1658244900000|2022-07-19 15:35:00|15593.2|14793.2|15653.2|14853.2|15672.6|14872.6|15593.2|14793.2|64
1658245200000|2022-07-19 15:40:00|15650.7|14850.7|15663.2|14863.2|15663.2|14863.2|15650.7|14850.7|1
1658245500000|2022-07-19 15:45:00|15661.4|14861.4|15593.9|14793.9|15661.4|14861.4|15593.9|14793.9|11
1658245800000|2022-07-19 15:50:00|15623.9|14823.9|15636.4|14836.4|15643.8|14843.8|15591.3|14791.3|7
1658246100000|2022-07-19 15:55:00|15637|14837|15677|14877|15677|15230.6|15254|14837|8
1658246700000|2022-07-19 16:05:00|15684.5|14884.5|15667|14867|15730.1|14930.1|15667|14867|17
1658247000000|2022-07-19 16:10:00|15667.6|14867.6|15309.6|15285.6|15687.6|15285.6|15308.3|14867.6|1
1658247300000|2022-07-19 16:15:00|15310.1|15270.1|15689.4|14889.4|15689.4|15270.1|15310.1|14840.1|8
1658247600000|2022-07-19 16:20:00|15687.6|14887.6|15316.4|15292.4|15723.8|15306.3|15313.9|14886.9|12
1658247900000|2022-07-19 16:25:00|15317.1|15293.1|15316.4|15292.4|15717.5|15293.1|15312|14917.5|5
1658248200000|2022-07-19 16:30:00|15313.9|15289.9|15314.5|15290.5|15315.2|15291.2|15312|15288|3
1658248500000|2022-07-19 16:35:00|15315.2|15291.2|15721.9|14921.9|15726.9|15314.4|15310.8|14916.3|11
1658248800000|2022-07-19 16:40:00|15721.3|14921.3|15723.8|14923.8|15723.8|14923.8|15721.3|14921.3|0
1658249100000|2022-07-19 16:45:00|15731.3|14931.3|15431.3|15391.3|15794.4|15391.3|15350.8|14931.3|10
1658249400000|2022-07-19 16:50:00|15433.1|15393.1|15844.4|15044.4|15859.4|15444.4|15424.5|15010.6|5
1658249700000|2022-07-19 16:55:00|15848.1|15048.1|15961.3|15161.3|15961.3|15540|15472.6|15048.1|14
1658250000000|2022-07-19 17:00:00|15583.1|15543.1|15958.1|15158.1|16001.2|15616.7|15575.8|15117.5|46
1658250300000|2022-07-19 17:05:00|15971.2|15171.2|15911.9|15111.9|15974.4|15521.9|15544.5|15111.9|2
1658250600000|2022-07-19 17:10:00|15910|15110|15958.7|15158.7|15979.3|15179.3|15907.5|15107.5|1
1658250900000|2022-07-19 17:15:00|15964.3|15164.3|15962.5|15162.5|16026.8|15576.7|15590|15162.5|9
1658251200000|2022-07-19 17:20:00|15963.1|15163.1|15970.6|15170.6|15970.6|15170.6|15932.5|15132.5|2
1658251500000|2022-07-19 17:25:00|15971.2|15171.2|16159.9|15359.9|16162.4|15736.1|15626.8|15162.4|25
1658251800000|2022-07-19 17:30:00|16154.3|15354.3|16002.4|15202.4|16154.3|15717.4|15629.3|15144.9|31
1658252100000|2022-07-19 17:35:00|16029.9|15229.9|15969.9|15169.9|16029.9|15517.3|15541.3|15164.9|21
1658252400000|2022-07-19 17:40:00|15983|15183|15966.8|15166.8|16004.9|15204.9|15947.4|15147.4|12
1658252700000|2022-07-19 17:45:00|15989.3|15189.3|16001.8|15201.8|16005.5|15205.5|15970.5|15170.5|0
1658253000000|2022-07-19 17:50:00|15998|15198|16013.6|15213.6|16013.6|15213.6|15964.3|15164.3|3
1658253300000|2022-07-19 17:55:00|16017.4|15217.4|15989.9|15189.9|16072.4|15614.9|15650.5|15172.4|22
1658318400000|2022-07-20 12:00:00|15950.5|15150.5|15816.2|15016.2|15950.5|15150.5|15811.2|15011.2|11
1658318700000|2022-07-20 12:05:00|15808.3|15008.3|15876.7|15076.7|15912.2|15412.8|15452.8|14983.7|12
1658319000000|2022-07-20 12:10:00|15881|15081|15888.6|15088.6|15913.6|15113.6|15881|15081|2
1658319300000|2022-07-20 12:15:00|15886.8|15086.8|15886.1|15086.1|15886.8|15086.8|15886.1|15086.1|2
1658319600000|2022-07-20 12:20:00|15884.3|15084.3|15777.7|14977.7|15884.3|15084.3|15777.7|14977.7|3
1658319900000|2022-07-20 12:25:00|15775.8|14975.8|15807.7|15007.7|15807.7|15353.3|15392|14975.2|6
1658320200000|2022-07-20 12:30:00|15805.2|15005.2|15792.7|14992.7|15805.2|15005.2|15792.7|14992.7|1
1658320500000|2022-07-20 12:35:00|15790.2|14990.2|15802.7|15002.7|15839.1|15039.1|15787.7|14987.7|5
1658320800000|2022-07-20 12:40:00|15797.7|14997.7|15797.7|14997.7|15797.7|14997.7|15797.7|14997.7|3
1658321100000|2022-07-20 12:45:00|15797.6|14997.6|15801.3|15001.3|15801.3|15001.3|15797.6|14997.6|1
1658321400000|2022-07-20 12:50:00|15799.5|14999.5|15708.7|14908.7|15808.7|15008.7|15705|14905|9
1658321700000|2022-07-20 12:55:00|15710.5|14910.5|15710.5|14910.5|15710.5|14910.5|15710.5|14910.5|0
1658322000000|2022-07-20 13:00:00|15712.4|14912.4|15764.8|14964.8|15764.8|15284.2|15322.4|14900.5|8
1658322300000|2022-07-20 13:05:00|15744.8|14944.8|15744.8|14944.8|15744.8|14944.8|15744.8|14944.8|2
1658322600000|2022-07-20 13:10:00|15746.7|14946.7|15752.3|14952.3|15753|14953|15746.7|14946.7|1
1658322900000|2022-07-20 13:15:00|15767.3|14967.3|15407.5|15383.5|15812.3|15387.4|15395.4|14967.3|9
1658323200000|2022-07-20 13:20:00|15400.6|15376.6|15411.8|15371.8|15813|15384.1|15400.6|15013|10
1658323500000|2022-07-20 13:25:00|15778.9|14978.9|15773.6|14973.6|15778.9|14978.9|15773.6|14973.6|7
1658323800000|2022-07-20 13:30:00|15821.1|15021.1|15782.7|14982.7|15821.1|15402.9|15413.1|14982.7|37
1658324100000|2022-07-20 13:35:00|15800.2|15000.2|15773.6|14973.6|15800.2|15000.2|15773.6|14973.6|4
1658324400000|2022-07-20 13:40:00|15772.9|14972.9|15736.1|14936.1|15776.1|14976.1|15736.1|14936.1|5
1658324700000|2022-07-20 13:45:00|15385.6|15361.6|15715.5|14915.5|15773.6|15361.6|15385.6|14908.2|13
1658325000000|2022-07-20 13:50:00|15717.4|14917.4|15713.7|14913.7|15723.6|14923.6|15708.2|14908.2|7
1658325300000|2022-07-20 13:55:00|15715.5|14915.5|15723.5|14923.5|15723.5|14923.5|15715.5|14915.5|0
1658325600000|2022-07-20 14:00:00|15327|15287|15723.5|14923.5|15724.2|15287|15301.2|14898.5|14
1658325900000|2022-07-20 14:05:00|15731|14931|15717.9|14917.9|15738.5|14938.5|15717.9|14917.9|4
1658326200000|2022-07-20 14:10:00|15716|14916|15727.9|14927.9|15743.5|14943.5|15716|14916|3
1658326500000|2022-07-20 14:15:00|15728.5|14928.5|15728.5|14928.5|15748.5|14948.5|15728.5|14928.5|2
1658326800000|2022-07-20 14:20:00|15723|14923|15726|14926|15726|14926|15722.8|14922.8|1
1658327100000|2022-07-20 14:25:00|15730.3|14930.3|15356|15316|15731|15316|15353.5|14930.3|5
1658327400000|2022-07-20 14:30:00|15349.8|15325.8|15382.8|15342.8|15779.7|15345.3|15349.8|14953.5|12
1658327700000|2022-07-20 14:35:00|15780.3|14980.3|15382.8|15342.8|15780.3|15346.1|15382.8|14973.5|4
1658328000000|2022-07-20 14:40:00|15772.7|14972.7|15731|14931|15796|15381|15375.5|14931|33
1658328300000|2022-07-20 14:45:00|15730.9|14930.9|15758.4|14958.4|15760.9|15351.4|15330.9|14914.6|7
1658328600000|2022-07-20 14:50:00|15778.4|14978.4|15382.8|15342.8|15794.6|15342.8|15380.9|14973.4|11
1658328900000|2022-07-20 14:55:00|15759.1|14959.1|15383.4|15343.4|15775.9|15343.4|15383.4|14957.8|10
1658329200000|2022-07-20 15:00:00|15382.1|15342.1|15718.4|14918.4|15758.4|15342.1|15382.1|14918.4|3
1658329500000|2022-07-20 15:05:00|15333.4|15293.4|15322.7|15282.7|15697.2|15296.4|15301.7|14897.2|9
1658330100000|2022-07-20 15:15:00|15319|15279|15307.2|15267.2|15319|15279|15297.4|15266.5|5
1658330400000|2022-07-20 15:20:00|15678|14878|15668.8|14868.8|15678|14878|15668.8|14868.8|11
1658330700000|2022-07-20 15:25:00|15670.6|14870.6|15679.5|14879.5|15679.5|15233.6|15244|14852.5|8
1658331000000|2022-07-20 15:30:00|15301.4|15261.4|15302|15262|15302|15262|15301.4|15261.4|0
1658331300000|2022-07-20 15:35:00|15706.4|14906.4|15713.8|14913.8|15717|14917|15706.4|14906.4|3
1658331600000|2022-07-20 15:40:00|15712|14912|15711.3|14911.3|15712|14912|15711.3|14911.3|0
1658331900000|2022-07-20 15:45:00|15709.5|14909.5|15686.3|14886.3|15709.5|15284.5|15305.8|14873.8|5
1658332200000|2022-07-20 15:50:00|15684.3|14884.3|15694.8|14894.8|15695.5|14895.5|15682.3|14882.3|2
1658332500000|2022-07-20 15:55:00|15698.5|14898.5|15767.3|14967.3|15772.3|14972.3|15698.5|14898.5|24
1658332800000|2022-07-20 16:00:00|15768.6|14968.6|15754.7|14954.7|15768.6|14968.6|15745.5|14945.5|3
1658333100000|2022-07-20 16:05:00|15754.6|14954.6|15744.3|14944.3|15754.6|14954.6|15743.6|14943.6|0
1658333400000|2022-07-20 16:10:00|15743.6|14943.6|15753.3|14953.3|15754.6|14954.6|15737.1|14937.1|10
1658334000000|2022-07-20 16:20:00|15743.3|14943.3|15753.9|14953.9|15753.9|14953.9|15743.3|14943.3|5
1658334300000|2022-07-20 16:25:00|15756.4|14956.4|15753.9|14953.9|15756.4|14956.4|15753.9|14953.9|4
1658334600000|2022-07-20 16:30:00|15753.3|14953.3|15753.3|14953.3|15756.9|14956.9|15753.3|14953.3|5
1658334900000|2022-07-20 16:35:00|15753.2|14953.2|15753.2|14953.2|15753.2|14953.2|15753.2|14953.2|0
1658335200000|2022-07-20 16:40:00|||||||||1
1658335500000|2022-07-20 16:45:00|15747.9|14947.9|15733.2|14933.2|15747.9|14947.9|15733.2|14933.2|1
1658335800000|2022-07-20 16:50:00|15730|14930|15713.2|14913.2|15733.2|14933.2|15703.2|14903.2|1
1658336100000|2022-07-20 16:55:00|15712.5|14912.5|15723.2|14923.2|15723.2|14923.2|15712.5|14912.5|1
1658336400000|2022-07-20 17:00:00|15715.7|14915.7|15715.7|14915.7|15715.7|14915.7|15715.7|14915.7|0
1658336700000|2022-07-20 17:05:00|15718.2|14918.2|15720.7|14920.7|15720.7|14920.7|15718.2|14918.2|1
1658337000000|2022-07-20 17:10:00|15722.5|14922.5|15708.2|14908.2|15723.2|15293.2|15333.2|14908.2|2
1658337300000|2022-07-20 17:15:00|15708.1|14908.1|15728.1|14928.1|15728.1|15293.1|15333.1|14908.1|5
1658337600000|2022-07-20 17:20:00|15725.6|14925.6|15725.6|14925.6|15725.6|14925.6|15725.6|14925.6|0
1658337900000|2022-07-20 17:25:00|15720.6|14920.6|15792.1|14992.1|15863.9|15425.3|15298.8|14881.3|46
1658338200000|2022-07-20 17:30:00|15792.8|14992.8|15767.8|14967.8|15794.6|14994.6|15767.8|14967.8|0
1658338500000|2022-07-20 17:35:00|15765.1|14965.1|15745.2|14945.2|15765.1|14965.1|15745.2|14945.2|2
1658338800000|2022-07-20 17:40:00|15742.7|14942.7|15742.7|14942.7|15742.7|14942.7|15742.7|14942.7|0
1658339100000|2022-07-20 17:45:00|15725.2|14925.2|15722.1|14922.1|15725.2|14925.2|15722.1|14922.1|0
1658339400000|2022-07-20 17:50:00|15722.7|14922.7|15747|14947|15747|15323.2|15343.9|14919.6|3
1658339700000|2022-07-20 17:55:00|15734.2|14934.2|15737.7|14937.7|15750.7|15291.2|15315.2|14915.2|7
1658404800000|2022-07-21 12:00:00|15777.6|14977.6|15755.1|14955.1|15782.6|15361|15385|14955.1|6
1658405100000|2022-07-21 12:05:00|15752.6|14952.6|15703.2|14903.2|15752.6|14952.6|15703.2|14903.2|2
1658405400000|2022-07-21 12:10:00|15705|14905|15712.2|14912.2|15712.2|14912.2|15705|14905|0
1658405700000|2022-07-21 12:15:00|15714|14914|15703.2|14903.2|15720.1|14920.1|15702.5|14902.5|2
1658406000000|2022-07-21 12:20:00|15705|14905|15737.6|14937.6|15737.6|14937.6|15705|14905|1
1658406300000|2022-07-21 12:25:00|15742.6|14942.6|15714.9|14914.9|15745.1|15330.1|15363.8|14914.3|3
1658406600000|2022-07-21 12:30:00|15714.2|14914.2|15765.5|14965.5|15765.5|14965.5|15714.2|14914.2|7
1658406900000|2022-07-21 12:35:00|15767.6|14967.6|15727.5|14927.5|15767.6|15340.6|15364.6|14917.8|3
1658407200000|2022-07-21 12:40:00|15742.5|14942.5|15364.5|15340.5|15762.5|15340.5|15361.3|14942.5|4
1658407500000|2022-07-21 12:45:00|15367.5|15327.5|15367.5|15327.5|15367.5|15327.5|15367.5|15327.5|1
1658407800000|2022-07-21 12:50:00|15361.3|15337.3|15735|14935|15735|15340.5|15361.3|14932.5|1
1658408100000|2022-07-21 12:55:00|15729.6|14929.6|15727.5|14927.5|15729.6|14929.6|15727.5|14927.5|1
1658408400000|2022-07-21 13:00:00|15720|14920|15727.5|14927.5|15727.5|14927.5|15720|14920|0
1658408700000|2022-07-21 13:05:00|15752.5|14952.5|15727.5|14927.5|15752.5|14952.5|15727.5|14927.5|8
1658409300000|2022-07-21 13:15:00|15731.6|14931.6|15727.5|14927.5|15742.5|14942.5|15727.5|14927.5|15
1658409600000|2022-07-21 13:20:00|15738.3|14938.3|15361.9|15337.9|15772.4|15337.9|15361.9|14910.6|59
1658409900000|2022-07-21 13:25:00|15760.7|14960.7|15787.4|14987.4|15802.4|15002.4|15760.7|14960.7|7
1658410200000|2022-07-21 13:30:00|15759.9|14959.9|15759.9|14959.9|15759.9|14959.9|15759.9|14959.9|0
1658410500000|2022-07-21 13:35:00|15761.7|14961.7|15757.4|14957.4|15762.4|15335.6|15375.6|14957.4|0
1658410800000|2022-07-21 13:40:00|15372.4|15332.4|15372.4|15332.4|15372.4|15332.4|15372.4|15332.4|0
1658411400000|2022-07-21 13:50:00|15759.6|14959.6|15374.9|15334.9|15762.4|15334.9|15374.9|14957.4|4
1658412000000|2022-07-21 14:00:00|15373.1|15333.1|15361.8|15337.8|15373.1|15338.6|15361.8|15333.1|1
1658412300000|2022-07-21 14:05:00|15363.2|15339.2|15330.7|15306.7|15734.4|15339.2|15328.2|14934.4|19
1658412600000|2022-07-21 14:10:00|15727.7|14927.7|15731.2|14931.2|15741.2|14941.2|15727.7|14927.7|3
1658412900000|2022-07-21 14:15:00|15729.4|14929.4|15738|14938|15738|14938|15728.7|14928.7|1
1658413200000|2022-07-21 14:20:00|15738.7|14938.7|15735.5|14935.5|15738.7|14938.7|15731.2|14931.2|0
1658413500000|2022-07-21 14:25:00|15359.1|15319.1|15361.2|15321.2|15361.2|15321.2|15359.1|15319.1|0
1658413800000|2022-07-21 14:30:00|15348.2|15324.2|15345.7|15321.7|15348.2|15324.2|15343.2|15319.2|2
1658414700000|2022-07-21 14:45:00|15345.6|15321.6|15346.1|15306.1|15346.1|15321.6|15343.6|15303.6|2
1658415300000|2022-07-21 14:55:00|15328.1|15304.1|15313.8|15289.8|15328.1|15304.1|15313.8|15283.6|21
1658415600000|2022-07-21 15:00:00|15313.1|15289.1|15303.8|15279.8|15313.8|15289.8|15301.3|15277.3|6
1658416500000|2022-07-21 15:15:00|15703.6|14903.6|15326.1|15286.1|15703.6|15286.1|15325.4|14903.6|8
1658416800000|2022-07-21 15:20:00|15327.5|15287.5|15328.6|15288.6|15328.6|15288.6|15327.5|15287.5|2
1658417100000|2022-07-21 15:25:00|15324.2|15300.2|15308.4|15284.4|15330|15301.6|15308.4|15284.4|2
1658417400000|2022-07-21 15:30:00|15305.9|15281.9|15305.9|15281.9|15699.3|15281.9|15305.9|14899.3|2
1658417700000|2022-07-21 15:35:00|||||||||1
1658418000000|2022-07-21 15:40:00|15326.4|15286.4|15326.4|15286.4|15326.4|15286.4|15326.4|15286.4|1
1658418300000|2022-07-21 15:45:00|15324.6|15284.6|15299.1|15275.1|15324.6|15291.9|15299.1|15275.1|4
1658418600000|2022-07-21 15:50:00|15301.2|15277.2|15299.1|15275.1|15316.4|15283.7|15299.1|15272.5|14
1658418900000|2022-07-21 15:55:00|15300.9|15276.9|15312.3|15288.3|15312.3|15288.3|15300.9|15276.9|2
1658419500000|2022-07-21 16:05:00|15318.5|15278.5|15314|15290|15318.5|15290.1|15312.3|15278.5|1
1658420100000|2022-07-21 16:15:00|15315.8|15291.8|15312.2|15288.2|15318.4|15291.8|15312.2|15278.4|1
1658420700000|2022-07-21 16:25:00|15310.4|15286.4|15315.9|15275.9|15317.7|15286.4|15298.6|15273.4|7
1658421000000|2022-07-21 16:30:00|15314.1|15274.1|15326.3|15286.3|15702.7|15286.3|15302.2|14899.9|4
1658421300000|2022-07-21 16:35:00|15327|15287|15710.2|14910.2|15740.6|15322.4|15327|14908.4|21
1658422200000|2022-07-21 16:50:00|15710.1|14910.1|15710.1|14910.1|15710.1|14910.1|15710.1|14910.1|0
1658423100000|2022-07-21 17:05:00|15711.9|14911.9|15333.7|15293.7|15711.9|15293.7|15333.7|14911.9|3
1658424300000|2022-07-21 17:25:00|15329.7|15289.7|15314.4|15274.4|15723.3|15293.7|15291|14890.8|16
1658424600000|2022-07-21 17:30:00|15696.9|14896.9|15691.8|14891.8|15696.9|15275.1|15305.8|14889|0
1658425800000|2022-07-21 17:50:00|15701.8|14901.8|15701.8|14901.8|15703.9|15294.7|15332.6|14901.8|3
1658426100000|2022-07-21 17:55:00|15699|14899|15712.2|14912.2|15712.2|14912.2|15697.2|14897.2|4
1658491200000|2022-07-22 12:00:00|15707|14907|15319.8|15279.8|15710.6|15279.8|15299|14893.8|5
1658491500000|2022-07-22 12:05:00|15321.6|15281.6|15315.3|15291.3|15321.6|15291.3|15315.3|15281.6|2
1658491800000|2022-07-22 12:10:00|15317.1|15293.1|15309.5|15269.5|15698|15297.4|15309.5|14896.3|3
1658492100000|2022-07-22 12:15:00|15307.7|15267.7|15307.7|15267.7|15307.7|15267.7|15307.7|15267.7|1
1658492400000|2022-07-22 12:20:00|15309.5|15269.5|15307.7|15267.7|15309.5|15269.5|15307.7|15267.7|5
1658492700000|2022-07-22 12:25:00|15296.2|15272.2|15275.4|15235.4|15677.4|15272.2|15275.4|14860.4|18
1658493000000|2022-07-22 12:30:00|15264.9|15240.9|15267.4|15227.4|15267.4|15240.9|15264.9|15227.4|5
1658493300000|2022-07-22 12:35:00|15257.6|15233.6|15256.9|15232.9|15257.6|15233.6|15256.9|15232.9|0
1658493600000|2022-07-22 12:40:00|15253.7|15229.7|15621.7|14821.7|15621.7|15229.7|15205|14786.1|27
1658493900000|2022-07-22 12:45:00|15621.6|14821.6|15626.2|14826.2|15626.2|14826.2|15616.6|14816.6|1
1658494200000|2022-07-22 12:50:00|15627.9|14827.9|15251.5|15211.5|15627.9|15221.2|15245.2|14827.9|2
1658494500000|2022-07-22 12:55:00|15627.9|14827.9|15627.9|14827.9|15627.9|14827.9|15627.9|14827.9|1
1658494800000|2022-07-22 13:00:00|15621.9|14821.9|15623.7|14823.7|15626.2|14826.2|15621.9|14821.9|1
1658495100000|2022-07-22 13:05:00|15619.4|14819.4|15626.2|14826.2|15626.2|14826.2|15619.4|14819.4|2
1658495400000|2022-07-22 13:10:00|15626.1|14826.1|15224.1|15184.1|15626.1|15184.1|15224.1|14814.1|2
1658496000000|2022-07-22 13:20:00|15222.3|15182.3|15224.1|15184.1|15224.1|15184.1|15222.3|15182.3|4
1658496300000|2022-07-22 13:25:00|15611.1|14811.1|15611.9|14811.9|15615.4|14815.4|15611.1|14811.1|4
1658496600000|2022-07-22 13:30:00|15611.8|14811.8|15606.6|14806.6|15613.3|15188.3|15224.1|14805.8|1
1658496900000|2022-07-22 13:35:00|15606.5|14806.5|15225.5|15185.5|15608|15189|15225.5|14806.5|2
1658497200000|2022-07-22 13:40:00|15608|14808|15216.3|15176.3|15627.3|15190.6|15210|14798|14
1658497500000|2022-07-22 13:45:00|15215.5|15175.5|15608.7|14808.7|15608.7|15187|15211|14808.7|4
1658497800000|2022-07-22 13:50:00|15610.5|14810.5|15608.7|14808.7|15610.5|15186.2|15226.2|14808|1
1658498100000|2022-07-22 13:55:00|15227|15187|15227|15187|15227|15187|15227|15187|1
1658498400000|2022-07-22 14:00:00|15226.2|15186.2|15608.7|14808.7|15613|15191.2|15217|14799.5|5
1658498700000|2022-07-22 14:05:00|15227|15187|15608.7|14808.7|15608.7|15187|15220.5|14798.7|1
1658499000000|2022-07-22 14:10:00|15606.9|14806.9|15606.2|14806.2|15608.7|14808.7|15606.2|14806.2|0
1658499300000|2022-07-22 14:15:00|15604.4|14804.4|15216.2|15176.2|15604.4|15176.9|15216.2|14798.7|1
1658499600000|2022-07-22 14:20:00|15215.7|15191.7|15231.2|15191.2|15231.2|15191.7|15213.2|15189.2|4
1658499900000|2022-07-22 14:25:00|15217.9|15193.9|15621.2|14821.2|15623.7|15193.9|15215.7|14816.2|4
1658500200000|2022-07-22 14:30:00|15617.7|14817.7|15621.2|14821.2|15622.6|15204.7|15213.2|14813.7|2
1658500500000|2022-07-22 14:35:00|15621.9|14821.9|15621.9|14821.9|15621.9|14821.9|15621.9|14821.9|0
1658500800000|2022-07-22 14:40:00|15620.4|14820.4|15246.9|15206.9|15621.9|15206.9|15245.4|14820.4|1
1658501100000|2022-07-22 14:45:00|15623.4|14823.4|15223.1|15199.1|15623.4|15202.8|15222.4|14821.9|0
1658501400000|2022-07-22 14:50:00|15229.1|15205.1|15229.4|15189.4|15736.1|15208.8|15223.9|14831.1|35
1658502000000|2022-07-22 15:00:00|15216.4|15192.4|15216.3|15192.3|15221.4|15197.4|15213.9|15189.9|18
1658502300000|2022-07-22 15:05:00|15217.1|15193.1|15228.6|15188.6|15647.6|15205.6|15217.1|14830.5|19
1658502600000|2022-07-22 15:10:00|15229.3|15189.3|15229.3|15189.3|15229.3|15189.3|15229.3|15189.3|0
1658502900000|2022-07-22 15:15:00|15227.6|15187.6|15225.3|15185.3|15656.1|15219.1|15213.8|14818.2|31
1658503200000|2022-07-22 15:20:00|15621.2|14821.2|15662.8|14862.8|15667.8|15203.3|15225.3|14821.2|22
1658503500000|2022-07-22 15:25:00|15652.6|14852.6|15218.6|15194.6|15657.8|15203.3|15218.6|14852.6|13
1658503800000|2022-07-22 15:30:00|15649.1|14849.1|15218.6|15194.6|15659.4|15194.6|15217.9|14849.1|16
1658504100000|2022-07-22 15:35:00|15219.3|15195.3|15656.3|14856.3|15656.3|15199.3|15219.3|14841.2|5
1658504400000|2022-07-22 15:40:00|15654.8|14854.8|15655.6|14855.6|15655.6|14855.6|15654.8|14854.8|6
1658504700000|2022-07-22 15:45:00|15651.9|14851.9|15651.8|14851.8|15651.9|14851.9|15651.8|14851.8|0
1658505000000|2022-07-22 15:50:00|15652.6|14852.6|15654.1|14854.1|15654.1|14854.1|15652.6|14852.6|0
1658505300000|2022-07-22 15:55:00|15654.8|14854.8|15654.1|14854.1|15655.5|14855.5|15654.1|14854.1|5
1658505600000|2022-07-22 16:00:00|15654|14854|15630.8|14830.8|15654|14854|15622.6|14822.6|0
1658505900000|2022-07-22 16:05:00|15631.5|14831.5|15692.5|14892.5|15692.5|15219.8|15256.8|14831.5|6
1658506200000|2022-07-22 16:10:00|15691.8|14891.8|15674.3|14874.3|15694|15289.5|15310|14874.3|5
1658506500000|2022-07-22 16:15:00|15675|14875|15675.8|14875.8|15675.8|14875.8|15675|14875|1
1658506800000|2022-07-22 16:20:00|15676.5|14876.5|15678|14878|15678|14878|15676.5|14876.5|4
1658507400000|2022-07-22 16:30:00|15680.5|14880.5|15680.5|14880.5|15680.5|14880.5|15679.7|14879.7|1
1658507700000|2022-07-22 16:35:00|15684.2|14884.2|15666.7|14866.7|15684.2|14884.2|15666.7|14866.7|8
1658508000000|2022-07-22 16:40:00|15666|14866|15666|14866|15666|14866|15666|14866|1
1658508300000|2022-07-22 16:45:00|15666.7|14866.7|15667.5|14867.5|15667.5|15244.2|15284.2|14866|0
1658508600000|2022-07-22 16:50:00|15669|14869|15670.4|14870.4|15670.4|14870.4|15668.9|14868.9|0
1658508900000|2022-07-22 16:55:00|15671.2|14871.2|15286.4|15246.4|15671.2|15247.2|15286.4|14868.9|5
1658509200000|2022-07-22 17:00:00|15290.7|15250.7|15289.7|15249.7|15291.4|15251.4|15288.9|15248.9|3
1658509500000|2022-07-22 17:05:00|15290.4|15250.4|15283.7|15259.7|15290.4|15262.2|15282.7|15250.4|6
1658509800000|2022-07-22 17:10:00|15284.4|15260.4|15292.7|15268.7|15292.7|15268.7|15284.4|15250.7|2
1658510100000|2022-07-22 17:15:00|15293.4|15269.4|15633.6|14833.6|15661.9|15269.4|15287.4|14832.9|3
1658510400000|2022-07-22 17:20:00|15648.6|14848.6|15644.4|14844.4|15648.6|14848.6|15643.6|14843.6|5
1658510700000|2022-07-22 17:25:00|15648.6|14848.6|15641.6|14841.6|15686.1|15223.6|15263.6|14821.9|27
1658511000000|2022-07-22 17:30:00|15635.6|14835.6|15672.9|14872.9|15673.6|15277.3|15300.6|14833.9|5
1658511300000|2022-07-22 17:35:00|15920.7|15120.7|15852.6|15052.6|15920.7|15120.7|15852.6|15052.6|81
1658511600000|2022-07-22 17:40:00|15849.1|15049.1|15849.1|15049.1|15849.1|15049.1|15848.4|15048.4|0
1658511900000|2022-07-22 17:45:00|15852.6|15052.6|15856.6|15056.6|15856.6|15056.6|15852.6|15052.6|0
1658512200000|2022-07-22 17:50:00|15854.1|15054.1|15826.6|15026.6|15882.6|15409.1|15428.6|15026.6|10
1658512500000|2022-07-22 17:55:00|15441.6|15401.6|15797.3|14997.3|15839.8|15406.4|15430.4|14951.6|15
1658750400000|2022-07-25 12:00:00|15750.9|14950.9|15674.2|14874.2|15765|14965|15655.2|14855.2|5
1658750700000|2022-07-25 12:05:00|15673.4|14873.4|15657.4|14857.4|15673.4|14873.4|15637.7|14837.7|3
1658751000000|2022-07-25 12:10:00|15659|14859|15645.9|14845.9|15671.5|15243.9|15267.9|14845.9|8
1658751300000|2022-07-25 12:15:00|15639.3|14839.3|15638.4|14838.4|15639.3|14839.3|15638.4|14838.4|0
1658751600000|2022-07-25 12:20:00|15646.6|14846.6|15647.4|14847.4|15658.3|14858.3|15646.6|14846.6|2
1658751900000|2022-07-25 12:25:00|15654|14854|15649.1|14849.1|15655.7|14855.7|15642.5|14842.5|1
1658752200000|2022-07-25 12:30:00|15649|14849|15649|14849|15649|14849|15649|14849|0
1658752500000|2022-07-25 12:35:00|15650.7|14850.7|15644.1|14844.1|15653.2|14853.2|15642.5|14842.5|1
1658752800000|2022-07-25 12:40:00|15646.6|14846.6|15631.7|14831.7|15646.6|14846.6|15630.1|14830.1|2
1658753100000|2022-07-25 12:45:00|15630.1|14830.1|15631.7|14831.7|15631.7|14831.7|15627.6|14827.6|0
1658753400000|2022-07-25 12:50:00|15630.1|14830.1|15630.1|14830.1|15630.1|14830.1|15630.1|14830.1|0
1658753700000|2022-07-25 12:55:00|15631.7|14831.7|15629.2|14829.2|15631.7|14831.7|15625.9|14825.9|0
1658754000000|2022-07-25 13:00:00|15627.6|14827.6|15622.7|14822.7|15641.8|15179.9|15200.5|14793.5|31
1658754300000|2022-07-25 13:05:00|15235.2|15195.2|15646.7|14846.7|15668.3|15215|15224.3|14813.5|2
1658754600000|2022-07-25 13:10:00|15631.7|14831.7|15648.4|14848.4|15655|15220|15234.2|14831.7|3
1658755200000|2022-07-25 13:20:00|15645.1|14845.1|15645.1|14845.1|15645.1|14845.1|15645.1|14845.1|0
1658755800000|2022-07-25 13:30:00|15646.7|14846.7|15651.7|14851.7|15651.7|14851.7|15646.7|14846.7|0
1658756100000|2022-07-25 13:35:00|15649.2|14849.2|15648.3|14848.3|15649.2|14849.2|15645|14845|0
1658756400000|2022-07-25 13:40:00|15649.9|14849.9|15281.1|15257.1|15661.6|15257.1|15280.3|14849.9|2
1658756700000|2022-07-25 13:45:00|15282|15258|15282.8|15258.8|15282.8|15258.8|15282|15258|0
1658757000000|2022-07-25 13:50:00|15649.5|14849.5|15628.5|14828.5|15649.5|14849.5|15628.5|14828.5|8
1658757300000|2022-07-25 13:55:00|15624.3|14824.3|15635.9|14835.9|15641.7|15205.9|15245.9|14820.9|5
1658757600000|2022-07-25 14:00:00|15630.9|14830.9|15245.1|15205.1|15633.4|15205.1|15245.1|14827.6|1
1658757900000|2022-07-25 14:05:00|15245.9|15205.9|15245.9|15205.9|15245.9|15205.9|15245.9|15205.9|0
1658758200000|2022-07-25 14:10:00|15244.3|15204.3|15242.6|15202.6|15244.3|15204.3|15242.6|15202.6|0
1658758500000|2022-07-25 14:15:00|15236.2|15212.2|15257.4|15217.4|15636.5|15218.2|15236.2|14834.9|1
1658759100000|2022-07-25 14:25:00|15248.6|15224.6|15225.4|15201.4|15645|15226.6|15225.4|14826.7|36
1658759400000|2022-07-25 14:30:00|15224.5|15200.5|15224.5|15200.5|15228|15204|15224.5|15200.5|2
1658760300000|2022-07-25 14:45:00|15226.1|15202.1|15227|15203|15227|15203|15226.1|15202.1|0
1658760600000|2022-07-25 14:50:00|15232|15208|15232|15208|15232|15208|15232|15208|3
1658760900000|2022-07-25 14:55:00|15223.8|15199.8|15220.3|15196.3|15223.8|15199.8|15220.3|15196.3|14
1658761200000|2022-07-25 15:00:00|||||||||3
1658761500000|2022-07-25 15:05:00|15216.7|15176.7|15197.9|15173.9|15216.7|15180.5|15195.4|15171.4|17
1658762100000|2022-07-25 15:15:00|15213.4|15173.4|15595.9|14795.9|15595.9|15174.2|15210.9|14795|3
1658762400000|2022-07-25 15:20:00|15213.4|15173.4|15215|15175|15217.5|15177.5|15213.4|15173.4|1
1658763000000|2022-07-25 15:30:00|15217.5|15177.5|15217.5|15177.5|15217.5|15177.5|15217.5|15177.5|0
1658763300000|2022-07-25 15:35:00|15219.1|15179.1|15208.6|15184.6|15219.1|15184.6|15208.6|15170.9|3
1658763600000|2022-07-25 15:40:00|15206.1|15182.1|15200.3|15176.3|15210.9|15184.6|15200.3|15170.8|2
1658763900000|2022-07-25 15:45:00|15217.5|15177.5|15217.5|15177.5|15217.5|15177.5|15215|15175|4
1658764200000|2022-07-25 15:50:00|15215|15175|15217.5|15177.5|15217.5|15177.5|15215|15175|1
1658764500000|2022-07-25 15:55:00|15213.3|15173.3|15213.3|15173.3|15213.3|15173.3|15213.3|15173.3|1
1658764800000|2022-07-25 16:00:00|15211.7|15171.7|15210.8|15170.8|15212.4|15172.4|15210.8|15170.8|0
1658765400000|2022-07-25 16:10:00|15201.2|15177.2|15209.9|15169.9|15209.9|15177.2|15200.3|15169.9|0
1658765700000|2022-07-25 16:15:00|15210.8|15170.8|15210.8|15170.8|15210.8|15170.8|15210.8|15170.8|0
1658766000000|2022-07-25 16:20:00|15204.4|15180.4|15530.7|14730.7|15544.8|15180.4|15124.6|14724.9|29
1658766300000|2022-07-25 16:25:00|15154.8|15114.8|15552.3|14752.3|15559|15114.8|15154.8|14747.9|4
1658766600000|2022-07-25 16:30:00|15553.2|14753.2|15168.2|15128.2|15553.2|15131.5|15168.2|14753.2|0
1658766900000|2022-07-25 16:35:00|15157.7|15133.7|15157.7|15133.7|15157.7|15133.7|15157.7|15133.7|0
1658767200000|2022-07-25 16:40:00|15155.2|15131.2|15152.7|15128.7|15536.4|15131.2|15147.7|14727.5|3
1658767500000|2022-07-25 16:45:00|15151.8|15127.8|15525.6|14725.6|15550.6|15127.8|15126.8|14725.6|8
1658767800000|2022-07-25 16:50:00|15524|14724|15142.3|15102.3|15524|15102.3|15134.8|14716.4|1
1658768100000|2022-07-25 16:55:00|15135.9|15111.9|15565.5|14765.5|15568.7|15122.3|15135.9|14743.5|1
1658768400000|2022-07-25 17:00:00|15565.4|14765.4|15539.7|14739.7|15565.4|14765.4|15539.7|14739.7|1
1658769000000|2022-07-25 17:10:00|15161.3|15121.3|15144.2|15120.2|15539.7|15122.9|15144.2|14739.7|0
1658769300000|2022-07-25 17:15:00|15144.1|15120.1|15144.1|15120.1|15144.1|15120.1|15144.1|15120.1|0
1658769600000|2022-07-25 17:20:00|15521.5|14721.5|15150.5|15110.5|15527.2|15121.8|15140|14719.8|11
1658769900000|2022-07-25 17:25:00|15148.9|15108.9|15558.9|14758.9|15580.5|15155.5|15097.5|14718.8|79
1658770200000|2022-07-25 17:30:00|15558|14758|15563|14763|15565.5|14765.5|15535.5|14735.5|4
1658770500000|2022-07-25 17:35:00|15560.5|14760.5|15579.6|14779.6|15580.4|14780.4|15560.5|14760.5|1
1658770800000|2022-07-25 17:40:00|15581.2|14781.2|15585.5|14785.5|15585.5|14785.5|15581.2|14781.2|0
1658771100000|2022-07-25 17:45:00|15588|14788|15585.5|14785.5|15588|14788|15585.5|14785.5|0
1658771400000|2022-07-25 17:50:00|15585.4|14785.4|15592.9|14792.9|15600.4|15168.1|15208.1|14772.2|2
1658771700000|2022-07-25 17:55:00|15594.7|14794.7|15638.8|14838.8|15641.3|14841.3|15563.9|14763.9|8
1658836800000|2022-07-26 12:00:00|15572|14772|15591.5|14791.5|15629.5|15189.5|15227|14772|7
1658837400000|2022-07-26 12:10:00|15593.1|14793.1|15632|14832|15644|14844|15593.1|14793.1|6
1658837700000|2022-07-26 12:15:00|15662.5|14862.5|15677.9|14877.9|15679.5|14879.5|15662.5|14862.5|0
1658838000000|2022-07-26 12:20:00|15681.1|14881.1|15680.4|14880.4|15682|14882|15680.4|14880.4|0
1658838300000|2022-07-26 12:25:00|15678.6|14878.6|15675.2|14875.2|15682|14882|15675.2|14875.2|0
1658838600000|2022-07-26 12:30:00|15675|14875|15677.5|14877.5|15677.5|14877.5|15670.9|14870.9|1
1658838900000|2022-07-26 12:35:00|15673.9|14873.9|15680.5|14880.5|15680.5|14880.5|15673|14873|3
1658839200000|2022-07-26 12:40:00|15690.5|14890.5|15315|15291|15760.7|15366.6|15315|14890.5|21
1658839500000|2022-07-26 12:45:00|15745.5|14945.5|15663.2|14863.2|15753.9|14953.9|15663.2|14863.2|43
1658840100000|2022-07-26 12:55:00|15665.7|14865.7|15640.7|14840.7|15665.7|14865.7|15640.7|14840.7|5
1658840400000|2022-07-26 13:00:00|15629.4|14829.4|15622.3|14822.3|15644.8|15214.8|15202.7|14782.6|16
1658840700000|2022-07-26 13:05:00|15617.5|14817.5|15659.8|14859.8|15659.8|15234.8|15244.6|14807.3|3
1658841000000|2022-07-26 13:10:00|15656.5|14856.5|15709.7|14909.7|15712.2|14912.2|15654.7|14854.7|0
1658841300000|2022-07-26 13:15:00|15713|14913|15691.3|14891.3|15713.8|15281.8|15297.8|14837.2|21
1658841600000|2022-07-26 13:20:00|15686.3|14886.3|15680.4|14880.4|15686.3|14886.3|15648.1|14848.1|5
1658841900000|2022-07-26 13:25:00|15685.4|14885.4|15686.6|14886.6|15692.9|14892.9|15673.2|14873.2|6
1658842200000|2022-07-26 13:30:00|15685.7|14885.7|15701.6|14901.6|15714.8|15297.3|15302.7|14885.7|5
1658842500000|2022-07-26 13:35:00|15318.4|15278.4|15701.6|14901.6|15701.6|15278.4|15318.4|14899.8|0
1658842800000|2022-07-26 13:40:00|15703.4|14903.4|15665|14865|15720.7|15305.5|15306.1|14864.1|21
1658843100000|2022-07-26 13:45:00|15661.8|14861.8|15640.4|14840.4|15661.8|14861.8|15640.4|14840.4|0
1658843400000|2022-07-26 13:50:00|15637.7|14837.7|15628.6|14828.6|15637.7|14837.7|15628.6|14828.6|0
1658844000000|2022-07-26 14:00:00|15629.3|14829.3|15629.3|14829.3|15629.3|14829.3|15627.7|14827.7|1
1658844300000|2022-07-26 14:05:00|15632.5|14832.5|15629.3|14829.3|15632.5|14832.5|15629.3|14829.3|0
1658844600000|2022-07-26 14:10:00|15629.2|14829.2|15629.2|14829.2|15629.2|14829.2|15629.2|14829.2|0
1658845500000|2022-07-26 14:25:00|||||||||1
1658845800000|2022-07-26 14:30:00|15628.3|14828.3|15654.7|14854.7|15666.3|14866.3|15628.3|14828.3|3
1658846100000|2022-07-26 14:35:00|15651.5|14851.5|15743.1|14943.1|15754.7|15263.7|15273.3|14848.1|10
1658846700000|2022-07-26 14:45:00|||||||||1
1658847000000|2022-07-26 14:50:00|15733.5|14933.5|15724.9|14924.9|15740.6|14940.6|15723.1|14923.1|0
1658847300000|2022-07-26 14:55:00|15724|14924|15723.9|14923.9|15724|14924|15723.9|14923.9|0
1658847600000|2022-07-26 15:00:00|15708.9|14908.9|15698.9|14898.9|15708.9|14908.9|15698|14898|2
1658847900000|2022-07-26 15:05:00|15698|14898|15698.9|14898.9|15698.9|14898.9|15698|14898|0
1658848200000|2022-07-26 15:10:00|15346.1|15306.1|15712.3|14912.3|15722.2|15322.3|15346.1|14912.3|7
1658848500000|2022-07-26 15:15:00|15713.2|14913.2|15714.8|14914.8|15714.8|14914.8|15713.2|14913.2|2
1658848800000|2022-07-26 15:20:00|15715.7|14915.7|15713.2|14913.2|15715.7|14915.7|15713.2|14913.2|0
1658849100000|2022-07-26 15:25:00|15712.3|14912.3|15712.3|14912.3|15712.3|14912.3|15712.3|14912.3|1
1658850300000|2022-07-26 15:45:00|15712.2|14912.2|15712.2|14912.2|15712.2|14912.2|15712.2|14912.2|0
1658850900000|2022-07-26 15:55:00|15709|14909|15707.2|14907.2|15709|14909|15702.2|14902.2|0
1658851200000|2022-07-26 16:00:00|15705.6|14905.6|15702.2|14902.2|15705.6|14905.6|15702.2|14902.2|1
1658852100000|2022-07-26 16:15:00|15703.1|14903.1|15708.1|14908.1|15708.1|14908.1|15703.1|14903.1|1
1658852400000|2022-07-26 16:20:00|15710.6|14910.6|15722.2|14922.2|15724|14924|15708.1|14908.1|3
1658852700000|2022-07-26 16:25:00|15723.1|14923.1|15723.1|14923.1|15723.1|14923.1|15721.5|14921.5|11
1658853000000|2022-07-26 16:30:00|15726.7|14926.7|16291|15491|16423.5|15623.5|15726.7|14926.7|148
1658853300000|2022-07-26 16:35:00|16278.3|15478.3|16275.4|15475.4|16373.5|15573.5|16274.2|15474.2|49
1658853600000|2022-07-26 16:40:00|16273.8|15473.8|16284.5|15484.5|16366.2|15863.8|15903.8|15472.2|42
1658853900000|2022-07-26 16:45:00|16282.9|15482.9|16279.6|15479.6|16341.8|15928.2|15880.3|15465|30
1658854200000|2022-07-26 16:50:00|16274.2|15474.2|16278.5|15478.5|16279.2|15479.2|16215.1|15415.1|18
1658854500000|2022-07-26 16:55:00|16277.6|15477.6|16270.1|15470.1|16278.5|15834.7|15873.8|15456.3|10
1658854800000|2022-07-26 17:00:00|16263.8|15463.8|16218|15418|16263.8|15834.7|15873.1|15400.8|11
1658855100000|2022-07-26 17:05:00|15846|15806|16162.8|15362.8|16217.4|15810.5|15751.2|15333.5|39
1658855400000|2022-07-26 17:10:00|16161|15361|16117.5|15317.5|16176.9|15731.8|15762.8|15317.5|3
1658855700000|2022-07-26 17:15:00|16112.5|15312.5|16107.5|15307.5|16112.5|15312.5|16107.5|15307.5|0
1658856000000|2022-07-26 17:20:00|16126.8|15326.8|15753.2|15713.2|16133.4|15714.1|15750|15326.6|8
1658856300000|2022-07-26 17:25:00|15754.1|15714.1|15742|15702|16127|15725.5|15672.2|15241.3|38
1658856600000|2022-07-26 17:30:00|16087.5|15287.5|16093.4|15293.4|16097.2|15709|15733|15274.3|27
1658856900000|2022-07-26 17:35:00|16095.4|15295.4|16093.4|15293.4|16095.4|15295.4|16093.4|15293.4|3
1658857200000|2022-07-26 17:40:00|16091.8|15291.8|16094.1|15294.1|16094.1|15294.1|16090.9|15290.9|0
1658857500000|2022-07-26 17:45:00|16091.6|15291.6|16091.6|15291.6|16091.6|15291.6|16090.7|15290.7|0
1658857800000|2022-07-26 17:50:00|16093.2|15293.2|15730.6|15690.6|16111.1|15703.4|15724.2|15277.5|4
1658858100000|2022-07-26 17:55:00|15729|15689|16088.1|15288.1|16108.3|15701.1|15723.3|15288.1|8
1658923200000|2022-07-27 12:00:00|16179|15379|16829|16029|16830|16034.9|16028.6|15379|110
1658923500000|2022-07-27 12:05:00|16816|16016|16833.8|16033.8|16846.6|16423.4|16389.3|15988|127
1658923800000|2022-07-27 12:10:00|16822.6|16022.6|16771|15971|16876.7|16436.9|16392.1|15929.5|44
1658924100000|2022-07-27 12:15:00|16761.6|15961.6|16429.1|15629.1|16761.6|16153.3|16177.3|15627.5|15
1658924400000|2022-07-27 12:20:00|16430|15630|16522.3|15722.3|16539.2|16116.3|16113.2|15598|24
1658924700000|2022-07-27 12:25:00|16523.2|15723.2|16511.3|15711.3|16537.3|15737.3|16511.3|15711.3|2
1658925000000|2022-07-27 12:30:00|16142.6|16102.6|16520.1|15720.1|16537.6|16102.6|16142.6|15715.4|8
1658925300000|2022-07-27 12:35:00|16516.3|15716.3|16531.6|15731.6|16531.6|15731.6|16513.2|15713.2|22
1658925600000|2022-07-27 12:40:00|16541.9|15741.9|16563.4|15763.4|16563.5|15763.5|16541.9|15741.9|13
1658925900000|2022-07-27 12:45:00|16565|15765|16565|15765|16565|15765|16565|15765|1
1658926200000|2022-07-27 12:50:00|16569.7|15769.7|16589.4|15789.4|16589.4|15789.4|16569.7|15769.7|15
1658926500000|2022-07-27 12:55:00|16589.3|15789.3|16581.2|15781.2|16592.5|15792.5|16581.2|15781.2|1
1658926800000|2022-07-27 13:00:00|16590.6|15790.6|16598.7|15798.7|16598.7|16160.6|16200.6|15781.2|10
1658927100000|2022-07-27 13:05:00|16594|15794|16609|15809|16609|15809|16594|15794|1
1658927400000|2022-07-27 13:10:00|16612.1|15812.1|16612.1|15812.1|16624.6|16165.5|16201.8|15772.4|12
1658927700000|2022-07-27 13:15:00|16612|15812|16617|15817|16617|15817|16610.5|15810.5|5
1658928000000|2022-07-27 13:20:00|16618.6|15818.6|16628.9|15828.9|16629.8|15829.8|16618|15818|6
1658928600000|2022-07-27 13:30:00|16627.3|15827.3|16512.9|15712.9|16628.9|16197.8|16183.2|15696.1|23
1658928900000|2022-07-27 13:35:00|16511.4|15711.4|16513.8|15713.8|16517|15717|16511.3|15711.3|2
1658929200000|2022-07-27 13:40:00|16517.9|15717.9|16529.4|15729.4|16529.4|15729.4|16517.9|15717.9|3
1658929500000|2022-07-27 13:45:00|16526.3|15726.3|16504.4|15704.4|16527.2|15727.2|16499.1|15699.1|5
1658929800000|2022-07-27 13:50:00|16499.4|15699.4|16490.7|15690.7|16499.4|16080.7|16098.9|15690.7|12
1658930100000|2022-07-27 13:55:00|16490.6|15690.6|16400.9|15600.9|16490.6|15690.6|16397.8|15597.8|10
1658930400000|2022-07-27 14:00:00|16386.9|15586.9|16461.5|15661.5|16487.8|15687.8|16385.9|15585.9|22
1658930700000|2022-07-27 14:05:00|16460|15660|16520.6|15720.6|16520.6|15720.6|16459|15659|2
1658931000000|2022-07-27 14:10:00|16519.6|15719.6|16517.1|15717.1|16522.1|15722.1|16515|15715|3
1658931300000|2022-07-27 14:15:00|16518.7|15718.7|16515.2|15715.2|16519.6|15719.6|16509.9|15709.9|4
1658931600000|2022-07-27 14:20:00|16463.6|15663.6|16510.2|15710.2|16513|15713|16463.6|15663.6|5
1658931900000|2022-07-27 14:25:00|16521.1|15721.1|16520.5|15720.5|16534|15734|16516.1|15716.1|3
1658932200000|2022-07-27 14:30:00|16528|15728|16553.3|15753.3|16553.3|15753.3|16528|15728|0
1658932500000|2022-07-27 14:35:00|16554.9|15754.9|16576.1|15776.1|16627.7|16206.1|16230.2|15754.9|21
1658932800000|2022-07-27 14:40:00|16573|15773|16552.6|15752.6|16573|15773|16551.1|15751.1|4
1658933100000|2022-07-27 14:45:00|16551.7|15751.7|16569.2|15769.2|16569.2|15769.2|16551.7|15751.7|0
1658933400000|2022-07-27 14:50:00|16559.8|15759.8|16568.2|15768.2|16568.2|15768.2|16546|15746|2
1658933700000|2022-07-27 14:55:00|16569.8|15769.8|16528.8|15728.8|16570.7|15770.7|16528.8|15728.8|4
1658934000000|2022-07-27 15:00:00|16530.7|15730.7|16393.2|15593.2|16530.7|16102.6|16141.6|15564.1|11
1658934300000|2022-07-27 15:05:00|16391.6|15591.6|16393.2|15593.2|16393.2|15593.2|16390.7|15590.7|0
1658934600000|2022-07-27 15:10:00|16405.6|15605.6|16419.7|15619.7|16419.7|15619.7|16397.5|15597.5|4
1658934900000|2022-07-27 15:15:00|16424.7|15624.7|16493.1|15693.1|16495.6|15695.6|16424.7|15624.7|1
1658935200000|2022-07-27 15:20:00|16494|15694|16482.1|15682.1|16517.8|16131.1|16134.6|15655.8|7
1658935500000|2022-07-27 15:25:00|16488.4|15688.4|16489.9|15689.9|16519.6|15719.6|16470.6|15670.6|5
1658935800000|2022-07-27 15:30:00|16496.2|15696.2|16486.2|15686.2|16496.2|15696.2|16482.4|15682.4|1
1658936100000|2022-07-27 15:35:00|16481.5|15681.5|16534|15734|16534|15734|16481.5|15681.5|4
1658936400000|2022-07-27 15:40:00|16533|15733|16556.1|15756.1|16578|16161.3|16134.9|15718|16
1658936700000|2022-07-27 15:45:00|16178.6|16138.6|16206.7|16166.7|16581.7|16166.7|16178.6|15751.4|5
1658937000000|2022-07-27 15:50:00|16208.3|16168.3|16575.4|15775.4|16578.3|16168.3|16168.4|15764.2|22
1658937300000|2022-07-27 15:55:00|16570.8|15770.8|16577.6|15777.6|16577.6|16144.2|16154.6|15753.2|3
1658937600000|2022-07-27 16:00:00|16207|16167|16215.4|16175.4|16217.3|16177.3|16207|16167|1
1658937900000|2022-07-27 16:05:00|16205.9|16181.9|16209.5|16169.5|16209.5|16181.9|16204|16166.6|1
1658938200000|2022-07-27 16:10:00|16209.4|16169.4|16209.4|16169.4|16209.4|16169.4|16206.6|16166.6|2
1658938500000|2022-07-27 16:15:00|16210.4|16170.4|16241.9|16201.9|16613.8|16209.3|16203.9|15810.6|10
1658938800000|2022-07-27 16:20:00|16593.5|15793.5|16793.7|15993.7|16793.7|16265.7|16274.6|15793.5|40
1658939100000|2022-07-27 16:25:00|16795.6|15995.6|16622.5|15822.5|16801.2|16379.6|16384.6|15820.1|13
1658939400000|2022-07-27 16:30:00|16627.2|15827.2|16747.8|15947.8|16774.7|16286.9|16307.2|15827.2|9
1658939700000|2022-07-27 16:35:00|16728.4|15928.4|16715.6|15915.6|16763.4|16335.8|16357|15915.6|4
1658940000000|2022-07-27 16:40:00|16712.8|15912.8|16714.6|15914.6|16715.6|15915.6|16706.5|15906.5|0
1658940300000|2022-07-27 16:45:00|16713.7|15913.7|16713.7|15913.7|16713.7|15913.7|16713.7|15913.7|0
1658940600000|2022-07-27 16:50:00|16712.7|15912.7|16712.7|15912.7|16713.7|15913.7|16696.7|15896.7|3
1658940900000|2022-07-27 16:55:00|16713.6|15913.6|16703.6|15903.6|16767.9|16309|16349|15900.5|5
1658941200000|2022-07-27 17:00:00|16687.6|15887.6|16411.7|16371.7|16786.7|16371.7|16388.2|15887.6|17
1658941500000|2022-07-27 17:05:00|16801.1|16001.1|16807.7|16007.7|16807.7|16007.7|16778.4|15978.4|5
1658941800000|2022-07-27 17:10:00|16807.6|16007.6|16746.6|15946.6|16807.6|16377.3|16378.4|15923.9|4
1658942100000|2022-07-27 17:15:00|16744.1|15944.1|16438.5|16398.5|16799.9|16398.5|16387.7|15894.8|27
1658942400000|2022-07-27 17:20:00|16445.1|16405.1|16786.3|15986.3|16817.6|16405.1|16445.1|15979.4|6
1658942700000|2022-07-27 17:25:00|16785.4|15985.4|16936.4|16136.4|16986.7|16568.2|16446|15979.1|84
1658943000000|2022-07-27 17:30:00|16939.5|16139.5|16863.4|16063.4|16954.9|16536.4|16548.3|16037.7|19
1658943300000|2022-07-27 17:35:00|16866.5|16066.5|16882|16082|16888.2|16088.2|16857.1|16057.1|12
1658943600000|2022-07-27 17:40:00|16872.6|16072.6|16839.4|16039.4|16892.9|16092.9|16837.8|16037.8|13
1658943900000|2022-07-27 17:45:00|16846|16046|16869.8|16069.8|16870.7|16070.7|16846|16046|5
1658944200000|2022-07-27 17:50:00|16862.6|16062.6|16900.3|16100.3|16900.4|16100.4|16859.8|16059.8|9
1658944500000|2022-07-27 17:55:00|16904.1|16104.1|16909.1|16109.1|16909.1|16495.6|16508.1|16040.7|33
1659009600000|2022-07-28 12:00:00|16883.4|16083.4|16854.6|16054.6|16889.9|16505.1|16500.7|16045.3|47
1659009900000|2022-07-28 12:05:00|16860.7|16060.7|16825.3|16025.3|16881|16081|16825.3|16025.3|16
1659010200000|2022-07-28 12:10:00|16814.6|16014.6|16826.5|16026.5|16828.1|16028.1|16796|15996|7
1659010500000|2022-07-28 12:15:00|16825.6|16025.6|16835.5|16035.5|16835.5|16401.9|16441|16022.5|5
1659010800000|2022-07-28 12:20:00|16837.1|16037.1|16839|16039|16839|16039|16835.5|16035.5|1
1659011100000|2022-07-28 12:25:00|16842|16042|16845.5|16045.5|16845.5|16045.5|16842|16042|0
1659011400000|2022-07-28 12:30:00|16470.5|16430.5|16844.5|16044.5|16845.5|16443.5|16466.5|16035.5|10
1659011700000|2022-07-28 12:35:00|16845.5|16045.5|16845.5|16045.5|16845.5|16045.5|16845.5|16045.5|0
1659012000000|2022-07-28 12:40:00|16845.4|16045.4|16845.4|16045.4|16845.4|16045.4|16845.4|16045.4|1
1659012300000|2022-07-28 12:45:00|16469.4|16445.4|16903.5|16103.5|16915.6|16494.3|16468.4|16092.4|27
1659012600000|2022-07-28 12:50:00|16908|16108|16898.9|16098.9|16911.9|16111.9|16897.9|16097.9|3
1659012900000|2022-07-28 12:55:00|16900.4|16100.4|16878|16078|16900.4|16480.8|16504.8|16060.7|9
1659013200000|2022-07-28 13:00:00|16879|16079|16533.7|16493.7|16895.5|16493.7|16523|16079|4
1659013500000|2022-07-28 13:05:00|16527.9|16487.9|16932.6|16132.6|16932.6|16541.9|16527.9|16118.5|29
1659013800000|2022-07-28 13:10:00|16942.6|16142.6|16953.6|16153.6|16954.1|16154.1|16942.6|16142.6|0
1659014100000|2022-07-28 13:15:00|16919.7|16119.7|16904.9|16104.9|16922.2|16122.2|16893.6|16093.6|8
1659014400000|2022-07-28 13:20:00|16923.4|16123.4|16902.1|16102.1|16923.4|16485.9|16504.6|16086.9|13
1659014700000|2022-07-28 13:25:00|16514.6|16474.6|16486.1|16446.1|16863.6|16476.6|16486.1|16034.6|9
1659015000000|2022-07-28 13:30:00|16487.6|16447.6|16914.6|16114.6|16922.9|16464.6|16483.1|16089.2|31
1659015300000|2022-07-28 13:35:00|16916.1|16116.1|16562.1|16522.1|16943.6|16523.1|16552.3|16114.6|5
1659015600000|2022-07-28 13:40:00|16563|16523|16553.3|16513.3|16927.8|16523|16553.3|16118|2
1659015900000|2022-07-28 13:45:00|16563|16523|16913|16113|16915.5|16523|16550.7|16113|1
1659016200000|2022-07-28 13:50:00|16903.2|16103.2|16887.6|16087.6|16912.6|16501|16524.9|16087.6|6
1659016500000|2022-07-28 13:55:00|16890.1|16090.1|16886.1|16086.1|16890.1|16090.1|16885.2|16085.2|2
1659016800000|2022-07-28 14:00:00|16888.6|16088.6|16903.9|16103.9|16905.9|16531.1|16526|16088.6|6
1659017100000|2022-07-28 14:05:00|16908.9|16108.9|16920.4|16120.4|16920.4|16120.4|16908.9|16108.9|2
1659017400000|2022-07-28 14:10:00|16922|16122|16927.9|16127.9|16927.9|16500.7|16524.7|16118.2|6
1659017700000|2022-07-28 14:15:00|16923.3|16123.3|16920.4|16120.4|16923.3|16123.3|16920.4|16120.4|2
1659018000000|2022-07-28 14:20:00|16923.4|16123.4|16592.9|16568.9|16945.4|16568.9|16563.9|16123.4|9
1659018300000|2022-07-28 14:25:00|16954.4|16154.4|16959.4|16159.4|16961.9|16161.9|16951.9|16151.9|1
1659018600000|2022-07-28 14:30:00|16591.9|16551.9|16903.8|16103.8|16945.5|16551.9|16518.8|16101.3|14
1659018900000|2022-07-28 14:35:00|16902.3|16102.3|16901.3|16101.3|16903.8|16478.8|16518.8|16100.3|7
1659019200000|2022-07-28 14:40:00|16857.2|16057.2|16842.3|16042.3|16857.2|16057.2|16841.3|16041.3|5
1659019500000|2022-07-28 14:45:00|16841.3|16041.3|16778.8|15978.8|16841.3|16415.2|16455.2|15904.3|17
1659019800000|2022-07-28 14:50:00|16808|16008|16776.1|15976.1|16829.7|16029.7|16736.1|15936.1|7
1659020100000|2022-07-28 14:55:00|16779.2|15979.2|16805.2|16005.2|16805.2|16005.2|16779.2|15979.2|3
1659020400000|2022-07-28 15:00:00|16806.1|16006.1|16793.5|15993.5|16808.1|16008.1|16793.5|15993.5|5
1659020700000|2022-07-28 15:05:00|16795|15995|16802.5|16002.5|16805|16005|16787.5|15987.5|9
1659021000000|2022-07-28 15:10:00|16795.7|15995.7|16777.6|15977.6|16795.7|15995.7|16754.6|15954.6|10
1659021300000|2022-07-28 15:15:00|16776.1|15976.1|16791.7|15991.7|16809.1|16392.6|16420.8|15969.5|15
1659021600000|2022-07-28 15:20:00|16793.2|15993.2|16824.3|16024.3|16825.8|16025.8|16793.2|15993.2|13
1659021900000|2022-07-28 15:25:00|16825.8|16025.8|16843.5|16043.5|16843.5|16043.5|16819.4|16019.4|6
1659022200000|2022-07-28 15:30:00|16840.6|16040.6|16931.4|16131.4|16931.4|16131.4|16840.5|16040.5|14
1659022500000|2022-07-28 15:35:00|16930.4|16130.4|16950.8|16150.8|16950.8|16150.8|16930.4|16130.4|10
1659022800000|2022-07-28 15:40:00|16948.8|16148.8|16953.2|16153.2|16953.2|16153.2|16948.8|16148.8|6
1659023100000|2022-07-28 15:45:00|16966.9|16166.9|17053.8|16253.8|17057.2|16675.2|16658.9|16166.9|41
1659023400000|2022-07-28 15:50:00|17051.3|16251.3|17033.3|16233.3|17056.3|16587.4|16611.4|16180.3|26
1659023700000|2022-07-28 15:55:00|17034.3|16234.3|17016|16216|17041.8|16241.8|17015.4|16215.4|8
1659024000000|2022-07-28 16:00:00|17013|16213|17031.7|16231.7|17031.7|16231.7|16988.4|16188.4|12
1659024300000|2022-07-28 16:05:00|17034.8|16234.8|17056.7|16256.7|17058.2|16258.2|17034.8|16234.8|10
1659024600000|2022-07-28 16:10:00|17053.7|16253.7|17081.7|16281.7|17081.7|16281.7|17030.2|16230.2|7
1659024900000|2022-07-28 16:15:00|17081.2|16281.2|17082.7|16282.7|17082.7|16282.7|17080.2|16280.2|5
1659025200000|2022-07-28 16:20:00|17081.7|16281.7|17166.7|16366.7|17166.7|16683.2|16723.2|16280.7|46
1659025500000|2022-07-28 16:25:00|16789.7|16749.7|17131.6|16331.6|17166.7|16754.2|16746.7|16300.7|17
1659025800000|2022-07-28 16:30:00|17116.6|16316.6|17124.1|16324.1|17124.1|16693.1|16717.1|16276.6|14
1659026100000|2022-07-28 16:35:00|17122.6|16322.6|17136.1|16336.1|17157.6|16752.6|16760.7|16318.6|8
1659026400000|2022-07-28 16:40:00|17137.6|16337.6|17140.1|16340.1|17152.6|16743.1|16762.1|16335.1|9
1659026700000|2022-07-28 16:45:00|16755.1|16715.1|17150.6|16350.6|17150.6|16715.1|16726.1|16315.1|6
1659027000000|2022-07-28 16:50:00|17153.6|16353.6|17151.1|16351.1|17159.1|16741.6|16744.7|16315.2|10
1659027300000|2022-07-28 16:55:00|17152.1|16352.1|16762.6|16722.6|17153.6|16722.6|16762.6|16322.2|9
1659027600000|2022-07-28 17:00:00|16760.1|16720.1|17126.6|16326.6|17130.1|16722.6|16760.1|16323.1|10
1659027900000|2022-07-28 17:05:00|17128.1|16328.1|16770.9|16730.9|17130.1|16744|16758.6|16328.1|10
1659028200000|2022-07-28 17:10:00|16772.9|16732.9|17141.4|16341.4|17141.4|16746.9|16766|16326.9|9
1659028500000|2022-07-28 17:15:00|16764.4|16724.4|16765.4|16741.4|17146.9|16742.4|16763.4|16345.9|8
1659028800000|2022-07-28 17:20:00|16766.4|16742.4|17166.9|16366.9|17169.4|16746.3|16765.4|16364.5|16
1659029100000|2022-07-28 17:25:00|17171.9|16371.9|17212.4|16412.4|17219.4|16798.8|16786.9|16362.2|96
1659029400000|2022-07-28 17:30:00|17211.4|16411.4|17191.9|16391.9|17221.4|16808.4|16820.9|16385.4|20
1659029700000|2022-07-28 17:35:00|17193.5|16393.5|17197.5|16397.5|17198.5|16398.5|17191.9|16391.9|8
1659030000000|2022-07-28 17:40:00|17196|16396|17191.5|16391.5|17196|16396|17191.5|16391.5|5
1659030300000|2022-07-28 17:45:00|16817.5|16777.5|17169.5|16369.5|17206|16787.9|16787|16367|16
1659030600000|2022-07-28 17:50:00|17174.5|16374.5|17184|16384|17205.5|16803.5|16815.7|16374.5|13
1659030900000|2022-07-28 17:55:00|17185.5|16385.5|17182.5|16382.5|17189.5|16389.5|17182.5|16382.5|13
1659009600000|2022-07-28 12:00:00|16883.4|16083.4|16854.6|16054.6|16889.9|16505.1|16500.7|16045.3|47
1659009900000|2022-07-28 12:05:00|16860.7|16060.7|16825.3|16025.3|16881|16081|16825.3|16025.3|16
1659010200000|2022-07-28 12:10:00|16814.6|16014.6|16826.5|16026.5|16828.1|16028.1|16796|15996|7
1659010500000|2022-07-28 12:15:00|16825.6|16025.6|16835.5|16035.5|16835.5|16401.9|16441|16022.5|5
1659010800000|2022-07-28 12:20:00|16837.1|16037.1|16839|16039|16839|16039|16835.5|16035.5|1
1659011100000|2022-07-28 12:25:00|16842|16042|16845.5|16045.5|16845.5|16045.5|16842|16042|0
1659011400000|2022-07-28 12:30:00|16470.5|16430.5|16844.5|16044.5|16845.5|16443.5|16466.5|16035.5|10
1659011700000|2022-07-28 12:35:00|16845.5|16045.5|16845.5|16045.5|16845.5|16045.5|16845.5|16045.5|0
1659012000000|2022-07-28 12:40:00|16845.4|16045.4|16845.4|16045.4|16845.4|16045.4|16845.4|16045.4|1
1659012300000|2022-07-28 12:45:00|16469.4|16445.4|16903.5|16103.5|16915.6|16494.3|16468.4|16092.4|27
1659012600000|2022-07-28 12:50:00|16908|16108|16898.9|16098.9|16911.9|16111.9|16897.9|16097.9|3
1659012900000|2022-07-28 12:55:00|16900.4|16100.4|16878|16078|16900.4|16480.8|16504.8|16060.7|9
1659013200000|2022-07-28 13:00:00|16879|16079|16533.7|16493.7|16895.5|16493.7|16523|16079|4
1659013500000|2022-07-28 13:05:00|16527.9|16487.9|16932.6|16132.6|16932.6|16541.9|16527.9|16118.5|29
1659013800000|2022-07-28 13:10:00|16942.6|16142.6|16953.6|16153.6|16954.1|16154.1|16942.6|16142.6|0
1659014100000|2022-07-28 13:15:00|16919.7|16119.7|16904.9|16104.9|16922.2|16122.2|16893.6|16093.6|8
1659014400000|2022-07-28 13:20:00|16923.4|16123.4|16902.1|16102.1|16923.4|16485.9|16504.6|16086.9|13
1659014700000|2022-07-28 13:25:00|16514.6|16474.6|16486.1|16446.1|16863.6|16476.6|16486.1|16034.6|9
1659015000000|2022-07-28 13:30:00|16487.6|16447.6|16914.6|16114.6|16922.9|16464.6|16483.1|16089.2|31
1659015300000|2022-07-28 13:35:00|16916.1|16116.1|16562.1|16522.1|16943.6|16523.1|16552.3|16114.6|5
1659015600000|2022-07-28 13:40:00|16563|16523|16553.3|16513.3|16927.8|16523|16553.3|16118|2
1659015900000|2022-07-28 13:45:00|16563|16523|16913|16113|16915.5|16523|16550.7|16113|1
1659016200000|2022-07-28 13:50:00|16903.2|16103.2|16887.6|16087.6|16912.6|16501|16524.9|16087.6|6
1659016500000|2022-07-28 13:55:00|16890.1|16090.1|16886.1|16086.1|16890.1|16090.1|16885.2|16085.2|2
1659016800000|2022-07-28 14:00:00|16888.6|16088.6|16903.9|16103.9|16905.9|16531.1|16526|16088.6|6
1659017100000|2022-07-28 14:05:00|16908.9|16108.9|16920.4|16120.4|16920.4|16120.4|16908.9|16108.9|2
1659017400000|2022-07-28 14:10:00|16922|16122|16927.9|16127.9|16927.9|16500.7|16524.7|16118.2|6
1659017700000|2022-07-28 14:15:00|16923.3|16123.3|16920.4|16120.4|16923.3|16123.3|16920.4|16120.4|2
1659018000000|2022-07-28 14:20:00|16923.4|16123.4|16592.9|16568.9|16945.4|16568.9|16563.9|16123.4|9
1659018300000|2022-07-28 14:25:00|16954.4|16154.4|16959.4|16159.4|16961.9|16161.9|16951.9|16151.9|1
1659018600000|2022-07-28 14:30:00|16591.9|16551.9|16903.8|16103.8|16945.5|16551.9|16518.8|16101.3|14
1659018900000|2022-07-28 14:35:00|16902.3|16102.3|16901.3|16101.3|16903.8|16478.8|16518.8|16100.3|7
1659019200000|2022-07-28 14:40:00|16857.2|16057.2|16842.3|16042.3|16857.2|16057.2|16841.3|16041.3|5
1659019500000|2022-07-28 14:45:00|16841.3|16041.3|16778.8|15978.8|16841.3|16415.2|16455.2|15904.3|17
1659019800000|2022-07-28 14:50:00|16808|16008|16776.1|15976.1|16829.7|16029.7|16736.1|15936.1|7
1659020100000|2022-07-28 14:55:00|16779.2|15979.2|16805.2|16005.2|16805.2|16005.2|16779.2|15979.2|3
1659020400000|2022-07-28 15:00:00|16806.1|16006.1|16793.5|15993.5|16808.1|16008.1|16793.5|15993.5|5
1659020700000|2022-07-28 15:05:00|16795|15995|16802.5|16002.5|16805|16005|16787.5|15987.5|9
1659021000000|2022-07-28 15:10:00|16795.7|15995.7|16777.6|15977.6|16795.7|15995.7|16754.6|15954.6|10
1659021300000|2022-07-28 15:15:00|16776.1|15976.1|16791.7|15991.7|16809.1|16392.6|16420.8|15969.5|15
1659021600000|2022-07-28 15:20:00|16793.2|15993.2|16824.3|16024.3|16825.8|16025.8|16793.2|15993.2|13
1659021900000|2022-07-28 15:25:00|16825.8|16025.8|16843.5|16043.5|16843.5|16043.5|16819.4|16019.4|6
1659022200000|2022-07-28 15:30:00|16840.6|16040.6|16931.4|16131.4|16931.4|16131.4|16840.5|16040.5|14
1659022500000|2022-07-28 15:35:00|16930.4|16130.4|16950.8|16150.8|16950.8|16150.8|16930.4|16130.4|10
1659022800000|2022-07-28 15:40:00|16948.8|16148.8|16953.2|16153.2|16953.2|16153.2|16948.8|16148.8|6
1659023100000|2022-07-28 15:45:00|16966.9|16166.9|17053.8|16253.8|17057.2|16675.2|16658.9|16166.9|41
1659023400000|2022-07-28 15:50:00|17051.3|16251.3|17033.3|16233.3|17056.3|16587.4|16611.4|16180.3|26
1659023700000|2022-07-28 15:55:00|17034.3|16234.3|17016|16216|17041.8|16241.8|17015.4|16215.4|8
1659024000000|2022-07-28 16:00:00|17013|16213|17031.7|16231.7|17031.7|16231.7|16988.4|16188.4|12
1659024300000|2022-07-28 16:05:00|17034.8|16234.8|17056.7|16256.7|17058.2|16258.2|17034.8|16234.8|10
1659024600000|2022-07-28 16:10:00|17053.7|16253.7|17081.7|16281.7|17081.7|16281.7|17030.2|16230.2|7
1659024900000|2022-07-28 16:15:00|17081.2|16281.2|17082.7|16282.7|17082.7|16282.7|17080.2|16280.2|5
1659025200000|2022-07-28 16:20:00|17081.7|16281.7|17166.7|16366.7|17166.7|16683.2|16723.2|16280.7|46
1659025500000|2022-07-28 16:25:00|16789.7|16749.7|17131.6|16331.6|17166.7|16754.2|16746.7|16300.7|17
1659025800000|2022-07-28 16:30:00|17116.6|16316.6|17124.1|16324.1|17124.1|16693.1|16717.1|16276.6|14
1659026100000|2022-07-28 16:35:00|17122.6|16322.6|17136.1|16336.1|17157.6|16752.6|16760.7|16318.6|8
1659026400000|2022-07-28 16:40:00|17137.6|16337.6|17140.1|16340.1|17152.6|16743.1|16762.1|16335.1|9
1659026700000|2022-07-28 16:45:00|16755.1|16715.1|17150.6|16350.6|17150.6|16715.1|16726.1|16315.1|6
1659027000000|2022-07-28 16:50:00|17153.6|16353.6|17151.1|16351.1|17159.1|16741.6|16744.7|16315.2|10
1659027300000|2022-07-28 16:55:00|17152.1|16352.1|16762.6|16722.6|17153.6|16722.6|16762.6|16322.2|9
1659027600000|2022-07-28 17:00:00|16760.1|16720.1|17126.6|16326.6|17130.1|16722.6|16760.1|16323.1|10
1659027900000|2022-07-28 17:05:00|17128.1|16328.1|16770.9|16730.9|17130.1|16744|16758.6|16328.1|10
1659028200000|2022-07-28 17:10:00|16772.9|16732.9|17141.4|16341.4|17141.4|16746.9|16766|16326.9|9
1659028500000|2022-07-28 17:15:00|16764.4|16724.4|16765.4|16741.4|17146.9|16742.4|16763.4|16345.9|8
1659028800000|2022-07-28 17:20:00|16766.4|16742.4|17166.9|16366.9|17169.4|16746.3|16765.4|16364.5|16
1659029100000|2022-07-28 17:25:00|17171.9|16371.9|17212.4|16412.4|17219.4|16798.8|16786.9|16362.2|96
1659029400000|2022-07-28 17:30:00|17211.4|16411.4|17191.9|16391.9|17221.4|16808.4|16820.9|16385.4|20
1659029700000|2022-07-28 17:35:00|17193.5|16393.5|17197.5|16397.5|17198.5|16398.5|17191.9|16391.9|8
1659030000000|2022-07-28 17:40:00|17196|16396|17191.5|16391.5|17196|16396|17191.5|16391.5|5
1659030300000|2022-07-28 17:45:00|16817.5|16777.5|17169.5|16369.5|17206|16787.9|16787|16367|16
1659030600000|2022-07-28 17:50:00|17174.5|16374.5|17184|16384|17205.5|16803.5|16815.7|16374.5|13
1659030900000|2022-07-28 17:55:00|17185.5|16385.5|17182.5|16382.5|17189.5|16389.5|17182.5|16382.5|13
1659096000000|2022-07-29 12:00:00|17255.7|16455.7|17528.2|16728.2|17528.2|17118.2|17142.2|16455.7|68
1659096300000|2022-07-29 12:05:00|17527.1|16727.1|17285.3|16485.3|17527.1|17086.3|17064.3|16485.3|18
1659096600000|2022-07-29 12:10:00|17286.3|16486.3|17235.4|16435.4|17295.3|16495.3|17199.8|16399.8|33
1659096900000|2022-07-29 12:15:00|17234.3|16434.3|16884.3|16844.3|17303.7|16857.2|16884.3|16433.3|24
1659097200000|2022-07-29 12:20:00|||||||||2
1659097500000|2022-07-29 12:25:00|17236.1|16436.1|17282.2|16482.2|17283.2|16844.3|16884.3|16436.1|10
1659097800000|2022-07-29 12:30:00|17284.7|16484.7|17290.2|16490.2|17290.2|16490.2|17284.7|16484.7|2
1659098100000|2022-07-29 12:35:00|17284.3|16484.3|17284.3|16484.3|17284.3|16484.3|17284.3|16484.3|1
1659098400000|2022-07-29 12:40:00|17286.8|16486.8|17284.2|16484.2|17286.8|16486.8|17284.2|16484.2|11
1659098700000|2022-07-29 12:45:00|17285.3|16485.3|17284.2|16484.2|17286.7|16486.7|17283.8|16483.8|4
1659099000000|2022-07-29 12:50:00|||||||||1
1659099300000|2022-07-29 12:55:00|||||||||1
1659099600000|2022-07-29 13:00:00|17282.7|16482.7|17315.3|16515.3|17363.3|16964.6|16930|16482.7|29
1659099900000|2022-07-29 13:05:00|17335.1|16535.1|17011.9|16971.9|17407.6|16984.1|16985.7|16535.1|22
1659100200000|2022-07-29 13:10:00|17010.4|16970.4|17396.4|16596.4|17396.4|16970.4|17010.4|16596.4|1
1659100500000|2022-07-29 13:15:00|17406.6|16606.6|17396.4|16596.4|17406.6|17004.4|17004.1|16561.9|26
1659100800000|2022-07-29 13:20:00|17397.9|16597.9|17396.8|16596.8|17397.9|16597.9|17396.8|16596.8|4
1659101100000|2022-07-29 13:25:00|17397.9|16597.9|17401.4|16601.4|17404.4|16990.3|16987.9|16587.8|34
1659101400000|2022-07-29 13:30:00|17402.8|16602.8|17048.8|17024.8|17402.8|17024.8|17023.8|16602.8|30
1659101700000|2022-07-29 13:35:00|17047.8|17023.8|17048.8|17024.8|17048.8|17024.8|17047.8|17023.8|2
1659102000000|2022-07-29 13:40:00|17370.3|16570.3|17396.2|16596.2|17396.2|16596.2|17370.3|16570.3|11
1659102300000|2022-07-29 13:45:00|17393.2|16593.2|17393.2|16593.2|17393.2|16593.2|17393.2|16593.2|0
1659102600000|2022-07-29 13:50:00|17395.7|16595.7|17408.2|16608.2|17408.2|16608.2|17395.7|16595.7|2
1659102900000|2022-07-29 13:55:00|17410.7|16610.7|17408.2|16608.2|17413.2|16613.2|17408.2|16608.2|0
1659103200000|2022-07-29 14:00:00|17412.3|16612.3|17421.9|16621.9|17449.4|17045.3|17066.8|16612.3|30
1659103500000|2022-07-29 14:05:00|17410.8|16610.8|17410.7|16610.7|17410.8|16610.8|17407.8|16607.8|4
1659103800000|2022-07-29 14:10:00|17409.7|16609.7|17423.7|16623.7|17423.7|16623.7|17409.7|16609.7|0
1659104100000|2022-07-29 14:15:00|17426.7|16626.7|17379.2|16579.2|17433.1|17029.7|17045.5|16575.7|10
1659104400000|2022-07-29 14:20:00|17380.7|16580.7|17378.2|16578.2|17386.7|16586.7|17378.2|16578.2|5
1659104700000|2022-07-29 14:25:00|17379.7|16579.7|17375.1|16575.1|17380.7|16580.7|17375.1|16575.1|0
1659105300000|2022-07-29 14:35:00|17377.6|16577.6|17380.1|16580.1|17380.1|16580.1|17377.6|16577.6|0
1659105900000|2022-07-29 14:45:00|17365.2|16565.2|16987.6|16947.6|17365.2|16947.6|16987.6|16560.1|0
1659106200000|2022-07-29 14:50:00|16986.6|16946.6|16986.6|16946.6|16986.6|16946.6|16986.6|16946.6|1
1659106800000|2022-07-29 15:00:00|16991.7|16951.7|17044.9|17004.9|17419.9|17004.9|16991.7|16589.1|10
1659107100000|2022-07-29 15:05:00|17039.4|17015.4|17411.9|16611.9|17413.4|17015.4|17030.4|16609.4|14
1659107400000|2022-07-29 15:10:00|17415.9|16615.9|17044.9|17004.9|17417.4|17004.9|17040.3|16614.9|2
1659107700000|2022-07-29 15:15:00|17038.3|17014.3|17394.8|16594.8|17417|17017.9|17025.4|16560.5|32
1659108000000|2022-07-29 15:20:00|17397.8|16597.8|17433.2|16633.2|17433.3|16633.3|17397.8|16597.8|2
1659108300000|2022-07-29 15:25:00|17431.2|16631.2|17388.2|16588.2|17431.2|16631.2|17388.2|16588.2|9
1659108600000|2022-07-29 15:30:00|17387.2|16587.2|17385|16585|17392.1|16592.1|17374.9|16574.9|2
1659108900000|2022-07-29 15:35:00|17380|16580|17401.6|16601.6|17401.6|17000.8|16993.2|16568|11
1659109200000|2022-07-29 15:40:00|17403.6|16603.6|17370.3|16570.3|17403.6|16603.6|17357.9|16557.9|9
1659109500000|2022-07-29 15:45:00|17364.3|16564.3|17378.4|16578.4|17378.4|16958.5|16998.5|16561.7|5
1659109800000|2022-07-29 15:50:00|17382.4|16582.4|17355.6|16555.6|17388.3|16588.3|17335.8|16535.8|17
1659110100000|2022-07-29 15:55:00|17353.6|16553.6|17366.3|16566.3|17374.7|16574.7|17353.6|16553.6|0
1659110400000|2022-07-29 16:00:00|17354.4|16554.4|17364.3|16564.3|17364.3|16564.3|17349.5|16549.5|6
1659110700000|2022-07-29 16:05:00|17362.8|16562.8|17364.3|16564.3|17364.3|16564.3|17362.8|16562.8|0
1659111000000|2022-07-29 16:10:00|17351.8|16551.8|17391.6|16591.6|17392|16592|17350.3|16550.3|7
1659111300000|2022-07-29 16:15:00|17010.1|16970.1|17352|16552|17374.1|16970.1|17010.1|16531.8|13
1659111600000|2022-07-29 16:20:00|17351|16551|16992.7|16952.7|17375.4|16957.9|16969|16532.7|37
1659111900000|2022-07-29 16:25:00|16991.2|16951.2|17370.6|16570.6|17379.1|16960.6|16991.2|16561.4|24
1659112200000|2022-07-29 16:30:00|17369.1|16569.1|17373.7|16573.7|17389|16964.5|17004.5|16561.7|13
1659112500000|2022-07-29 16:35:00|17375.2|16575.2|17369.7|16569.7|17378.2|16578.2|17369.7|16569.7|1
1659112800000|2022-07-29 16:40:00|17361.6|16561.6|17361.5|16561.5|17361.6|16561.6|17361.5|16561.5|0
1659113400000|2022-07-29 16:50:00|17343.7|16543.7|17352.6|16552.6|17366.5|16943.5|16983.5|16534.9|8
1659113700000|2022-07-29 16:55:00|17351.1|16551.1|17346.6|16546.6|17351.1|16551.1|17346.6|16546.6|1
1659114000000|2022-07-29 17:00:00|17345.1|16545.1|17342|16542|17346.1|16947.9|16971.9|16539|3
1659114300000|2022-07-29 17:05:00|17343.4|16543.4|17339.9|16539.9|17343.4|16543.4|17339.5|16539.5|2
1659114600000|2022-07-29 17:10:00|17338.4|16538.4|17339.9|16539.9|17339.9|16539.9|17338.4|16538.4|3
1659114900000|2022-07-29 17:15:00|17338.8|16538.8|17331|16531|17345.3|16925.3|16936.7|16531|6
1659115200000|2022-07-29 17:20:00|17333.9|16533.9|16976.6|16936.6|17339.8|16940.8|16962.3|16533.9|6
1659115500000|2022-07-29 17:25:00|17359.6|16559.6|17375|16575|17390.4|16978.8|16967|16549.1|48
1659115800000|2022-07-29 17:30:00|17377.5|16577.5|17349.7|16549.7|17377.5|16577.5|17332.1|16532.1|9
1659116100000|2022-07-29 17:35:00|17349.6|16549.6|17311.1|16511.1|17351.7|16551.7|17307.1|16507.1|1
1659116400000|2022-07-29 17:40:00|17307|16507|17314.4|16514.4|17314.4|16514.4|17290.5|16490.5|16
1659116700000|2022-07-29 17:45:00|17312.9|16512.9|17284.3|16484.3|17314.4|16514.4|17281.8|16481.8|3
1659117000000|2022-07-29 17:50:00|17283.3|16483.3|17317.8|16517.8|17317.8|16517.8|17260.8|16460.8|6
1659117300000|2022-07-29 17:55:00|17314.9|16514.9|17280.7|16480.7|17314.9|16905.3|16945.3|16450.3|20
1659355200000|2022-08-01 12:00:00|16933.3|16909.3|17280.8|16480.8|17317.2|16909.3|16933.3|16450.5|32
1659355500000|2022-08-01 12:05:00|17279.4|16479.4|17250.7|16450.7|17283.5|16483.5|17250.7|16450.7|1
1659355800000|2022-08-01 12:10:00|17229.3|16429.3|17224.3|16424.3|17231.2|16431.2|17220.2|16420.2|4
1659356100000|2022-08-01 12:15:00|17229.8|16429.8|17202.7|16402.7|17229.8|16429.8|17199.9|16399.9|0
1659356400000|2022-08-01 12:20:00|17204|16404|17155.1|16355.1|17205.4|16405.4|17152.4|16352.4|12
1659356700000|2022-08-01 12:25:00|17156.5|16356.5|17015.3|16215.3|17168.5|16637.3|16642.3|16215.3|21
1659357000000|2022-08-01 12:30:00|17012.5|16212.5|17081|16281|17085.7|16637.6|16643.5|16208.4|7
1659357300000|2022-08-01 12:35:00|17079.6|16279.6|17087.3|16287.3|17087.3|16287.3|17074.8|16274.8|1
1659357600000|2022-08-01 12:40:00|17088.6|16288.6|16698.4|16658.4|17094.8|16677.3|16698.4|16279.8|2
1659357900000|2022-08-01 12:45:00|16697.3|16657.3|17040.2|16240.2|17052.6|16657.3|16697.2|16240.2|9
1659358200000|2022-08-01 12:50:00|17041.3|16241.3|17046.7|16246.7|17046.7|16246.7|17041.3|16241.3|0
1659358500000|2022-08-01 12:55:00|17049.5|16249.5|17062.2|16262.2|17062.2|16262.2|17044.9|16244.9|1
1659358800000|2022-08-01 13:00:00|17063.5|16263.5|17129.2|16329.2|17165.6|16365.6|17063.5|16263.5|8
1659359100000|2022-08-01 13:05:00|17131.5|16331.5|17110.3|16310.3|17131.5|16331.5|17102.8|16302.8|9
1659359400000|2022-08-01 13:10:00|17113.1|16313.1|16793|16753|17161.4|16758.3|16780|16313.1|8
1659359700000|2022-08-01 13:15:00|16787.8|16763.8|17214.4|16414.4|17214.4|16785.1|16787.8|16370|19
1659360000000|2022-08-01 13:20:00|17218.2|16418.2|17289.6|16489.6|17293.3|16493.3|17218.2|16418.2|13
1659360300000|2022-08-01 13:25:00|17289.9|16489.9|17311.4|16511.4|17311.4|16511.4|17289.9|16489.9|8
1659360600000|2022-08-01 13:30:00|16934.1|16894.1|17314.6|16514.6|17314.6|16933.7|16930.2|16483.2|35
1659360900000|2022-08-01 13:35:00|17313.4|16513.4|17287.5|16487.5|17320|16900|16902.5|16472.7|5
1659361200000|2022-08-01 13:40:00|17272.7|16472.7|17270.2|16470.2|17313.4|16513.4|17263.4|16463.4|5
1659361500000|2022-08-01 13:45:00|17260|16460|17259.3|16459.3|17272.9|16472.9|17259.3|16459.3|1
1659361800000|2022-08-01 13:50:00|17258.1|16458.1|17231.5|16431.5|17258.1|16458.1|17231.5|16431.5|5
1659362100000|2022-08-01 13:55:00|17222.4|16422.4|17222.4|16422.4|17222.4|16422.4|17222.4|16422.4|0
1659362400000|2022-08-01 14:00:00|17237.1|16437.1|17258.9|16458.9|17259|16459|17237.1|16437.1|8
1659362700000|2022-08-01 14:05:00|17280.8|16480.8|16963.9|16923.9|17328.7|16929.2|16953.2|16480.8|24
1659363000000|2022-08-01 14:10:00|16962.8|16922.8|16962.7|16922.7|16962.8|16929.4|16953.4|16922.7|6
1659363300000|2022-08-01 14:15:00|17345.4|16545.4|17345.4|16545.4|17345.4|16545.4|17345.4|16545.4|4
1659363600000|2022-08-01 14:20:00|17344.3|16544.3|17345.4|16545.4|17345.4|16545.4|17344.3|16544.3|5
1659363900000|2022-08-01 14:25:00|16968.1|16928.1|16970.4|16930.4|16970.4|16930.4|16968.1|16928.1|2
1659364200000|2022-08-01 14:30:00|16969.2|16929.2|16969.2|16929.2|16969.2|16929.2|16969.2|16929.2|0
1659364500000|2022-08-01 14:35:00|16959.8|16935.8|17245.5|16445.5|17306.7|16935.8|16959.8|16445.5|12
1659364800000|2022-08-01 14:40:00|17242.8|16442.8|17250|16450|17256.9|16456.9|17213.5|16413.5|5
1659365100000|2022-08-01 14:45:00|17243.2|16443.2|17254.8|16454.8|17254.8|16454.8|17204.1|16404.1|9
1659365400000|2022-08-01 14:50:00|17255.9|16455.9|17230.4|16430.4|17257.1|16457.1|17227.7|16427.7|1
1659365700000|2022-08-01 14:55:00|17227.7|16427.7|17227.7|16427.7|17244.5|16444.5|17227.7|16427.7|0
1659366000000|2022-08-01 15:00:00|17252|16452|17229|16429|17252|16452|17225.2|16425.2|2
1659366300000|2022-08-01 15:05:00|17227.9|16427.9|16884.4|16844.4|17236.9|16844.4|16871.9|16427.9|4
1659366600000|2022-08-01 15:10:00|17303.3|16503.3|16919.4|16879.4|17304.4|16879.4|16898.9|16501.9|11
1659366900000|2022-08-01 15:15:00|17304.4|16504.4|17301.9|16501.9|17304.4|16504.4|17301.9|16501.9|3
1659367200000|2022-08-01 15:20:00|17298.4|16498.4|16921.2|16881.2|17301.9|16886.9|16921.2|16498.4|1
1659367500000|2022-08-01 15:25:00|16922.3|16882.3|16958.4|16918.4|17332.3|16918.4|16922.3|16515.7|19
1659367800000|2022-08-01 15:30:00|16964.3|16940.3|16980.6|16956.6|17344.1|16956.6|16956.3|16534.7|21
1659368100000|2022-08-01 15:35:00|16981.7|16957.7|17338.1|16538.1|17354.5|16957.7|16974.1|16538.1|11
1659368400000|2022-08-01 15:40:00|17325.9|16525.9|17300.6|16500.6|17325.9|16525.9|17300.6|16500.6|3
1659368700000|2022-08-01 15:45:00|17299.3|16499.3|17273.4|16473.4|17299.3|16499.3|17271.1|16471.1|5
1659369000000|2022-08-01 15:50:00|17274.5|16474.5|17209|16409|17275.6|16799|16839|16409|6
1659369300000|2022-08-01 15:55:00|17207.7|16407.7|17236.9|16436.9|17237.2|16437.2|17199.7|16399.7|4
1659369600000|2022-08-01 16:00:00|17235.6|16435.6|17234.9|16434.9|17236.5|16436.5|17234.9|16434.9|0
1659369900000|2022-08-01 16:05:00|17236|16436|17234.4|16434.4|17236|16436|17234.4|16434.4|4
1659370200000|2022-08-01 16:10:00|17226.2|16426.2|17220.5|16420.5|17226.2|16426.2|17220.5|16420.5|0
1659370500000|2022-08-01 16:15:00|17235.7|16435.7|17235.7|16435.7|17235.7|16793.7|16817.7|16435.7|2
1659370800000|2022-08-01 16:20:00|17257.9|16457.9|17250.1|16450.1|17257.9|16457.9|17240.4|16440.4|15
1659371100000|2022-08-01 16:25:00|17257|16457|17253.1|16453.1|17259.3|16459.3|17243.4|16443.4|6
1659371400000|2022-08-01 16:30:00|17254.2|16454.2|17255.6|16455.6|17258.1|16458.1|17220.2|16420.2|11
1659371700000|2022-08-01 16:35:00|17255.5|16455.5|17254.2|16454.2|17255.5|16455.5|17254.2|16454.2|2
1659372000000|2022-08-01 16:40:00|17252.8|16452.8|17218.8|16418.8|17253.9|16453.9|17218.8|16418.8|0
1659372300000|2022-08-01 16:45:00|17219.9|16419.9|17218.9|16418.9|17231.5|16431.5|17218.9|16418.9|5
1659372600000|2022-08-01 16:50:00|17220.1|16420.1|17243|16443|17254.2|16454.2|17200.5|16400.5|11
1659372900000|2022-08-01 16:55:00|17241.6|16441.6|17241.6|16441.6|17242.8|16442.8|17241.6|16441.6|2
1659373200000|2022-08-01 17:00:00|17243.9|16443.9|17240.9|16440.9|17245|16445|17240.9|16440.9|2
1659373500000|2022-08-01 17:05:00|17243.2|16443.2|17238.9|16438.9|17244.3|16444.3|17234.3|16434.3|1
1659373800000|2022-08-01 17:10:00|17240|16440|17250.7|16450.7|17253.4|16453.4|17237.7|16437.7|2
1659374100000|2022-08-01 17:15:00|17252.9|16452.9|17256.3|16456.3|17256.3|16456.3|17252.9|16452.9|0
1659374400000|2022-08-01 17:20:00|16880|16840|17248.7|16448.7|17252.7|16842.3|16880|16445.5|7
1659374700000|2022-08-01 17:25:00|17248.6|16448.6|16878.7|16854.7|17274.5|16866.6|16819.8|16376.8|127
1659375000000|2022-08-01 17:30:00|16879.9|16855.9|17185.3|16385.3|17256.7|16855.9|16786|16368.1|17
1659375300000|2022-08-01 17:35:00|17188|16388|17188|16388|17188|16388|17186.6|16386.6|6
1659375600000|2022-08-01 17:40:00|17186.6|16386.6|17186.6|16386.6|17186.6|16386.6|17186.6|16386.6|5
1659375900000|2022-08-01 17:45:00|17189.3|16389.3|17200|16400|17200|16400|17189.3|16389.3|0
1659376200000|2022-08-01 17:50:00|17197.7|16397.7|17221.9|16421.9|17221.9|16801.9|16837.9|16377|7
1659376500000|2022-08-01 17:55:00|17220.6|16420.6|17206.9|16406.9|17220.6|16420.6|17206.4|16406.4|7
1659441600000|2022-08-02 12:00:00|17249.1|16449.1|17304|16504|17313.3|16841|16881|16438.5|9
1659441900000|2022-08-02 12:05:00|17306.6|16506.6|17309.3|16509.3|17309.3|16509.3|17306.6|16506.6|0
1659442200000|2022-08-02 12:10:00|17310.4|16510.4|17329.5|16529.5|17329.5|16900.6|16940.6|16510.4|5
1659442500000|2022-08-02 12:15:00|16952.2|16912.2|17319.3|16519.3|17359.8|16959.2|16952.2|16517.9|17
1659442800000|2022-08-02 12:20:00|17317.9|16517.9|17319.2|16519.2|17319.2|16519.2|17317.9|16517.9|0
1659443100000|2022-08-02 12:25:00|17316.6|16516.6|17323|16523|17323|16523|17316.6|16516.6|1
1659443400000|2022-08-02 12:30:00|17325.7|16525.7|17338.2|16538.2|17338.2|16901.6|16924.4|16525.7|1
1659443700000|2022-08-02 12:35:00|17327.7|16527.7|17325|16525|17327.7|16527.7|17325|16525|1
1659444000000|2022-08-02 12:40:00|17320.3|16520.3|17320.3|16520.3|17320.3|16520.3|17320.3|16520.3|0
1659444300000|2022-08-02 12:45:00|17322.9|16522.9|17320.3|16520.3|17322.9|16522.9|17320.3|16520.3|1
1659444600000|2022-08-02 12:50:00|17322.9|16522.9|17330.2|16530.2|17331.7|16531.7|17322.9|16522.9|0
1659444900000|2022-08-02 12:55:00|17328.9|16528.9|16956.5|16916.5|17334.2|16916.5|16954|16528.9|1
1659445200000|2022-08-02 13:00:00|16951|16927|17343.3|16543.3|17343.3|16943.5|16951|16527.9|7
1659445500000|2022-08-02 13:05:00|17344.6|16544.6|17344.6|16544.6|17344.6|16544.6|17344.6|16544.6|4
1659445800000|2022-08-02 13:10:00|17347.2|16547.2|16993.2|16953.2|17369.3|16961.7|16979.2|16547.2|6
1659446100000|2022-08-02 13:15:00|16994.6|16954.6|16997.2|16957.2|16997.2|16957.2|16994.6|16954.6|11
1659446400000|2022-08-02 13:20:00|17371.9|16571.9|17338.5|16538.5|17371.9|16571.9|17338.5|16538.5|10
1659446700000|2022-08-02 13:25:00|17338.4|16538.4|17346.2|16546.2|17346.2|16546.2|17338.4|16538.4|0
1659447000000|2022-08-02 13:30:00|17347.5|16547.5|17373|16573|17373|16950.5|16970.9|16547.5|2
1659447300000|2022-08-02 13:35:00|17371.6|16571.6|17351.5|16551.5|17374.3|16960.5|16996.8|16550.3|5
1659447600000|2022-08-02 13:40:00|17355.4|16555.4|16980.3|16940.3|17361.6|16940.3|16980.3|16555.4|1
1659447900000|2022-08-02 13:45:00|16978.9|16938.9|17347.4|16547.4|17361.6|16945.6|16969.6|16546.1|12
1659448200000|2022-08-02 13:50:00|16974|16950|17370.2|16570.2|17371.5|16960.7|16974|16555.5|17
1659448500000|2022-08-02 13:55:00|17372.9|16572.9|17326.4|16526.4|17372.9|16572.9|17326.4|16526.4|5
1659448800000|2022-08-02 14:00:00|17327.7|16527.7|17336.5|16536.5|17336.5|16536.5|17327.7|16527.7|1
1659449400000|2022-08-02 14:10:00|16922|16882|17326.4|16526.4|17331.1|16882|16922|16515.8|11
1659449700000|2022-08-02 14:15:00|17323.8|16523.8|17326.4|16526.4|17326.4|16526.4|17321.1|16521.1|1
1659450300000|2022-08-02 14:25:00|17322.4|16522.4|17348.7|16548.7|17348.7|16916.3|16940.3|16522.4|7
1659450600000|2022-08-02 14:30:00|17349.9|16549.9|17334.1|16534.1|17349.9|16928.3|16952.3|16529.4|2
1659450900000|2022-08-02 14:35:00|17331.7|16531.7|17268.1|16468.1|17335|16535|17268.1|16468.1|5
1659451200000|2022-08-02 14:40:00|17274.7|16474.7|17268.3|16468.3|17312.4|16890.9|16913.6|16459.1|4
1659451500000|2022-08-02 14:45:00|17265.7|16465.7|17265.4|16465.4|17265.7|16465.7|17258.9|16458.9|1
1659451800000|2022-08-02 14:50:00|17264|16464|17260.3|16460.3|17266.2|16466.2|17259.6|16459.6|1
1659452100000|2022-08-02 14:55:00|17257.7|16457.7|17272.7|16472.7|17272.7|16472.7|17252.4|16452.4|13
1659452400000|2022-08-02 15:00:00|17273.5|16473.5|17279.7|16479.7|17279.7|16479.7|17267.4|16467.4|6
1659452700000|2022-08-02 15:05:00|17272.6|16472.6|17283.5|16483.5|17283.5|16483.5|17272.6|16472.6|1
1659453000000|2022-08-02 15:10:00|17282.2|16482.2|17283.5|16483.5|17283.5|16483.5|17275.6|16475.6|2
1659453300000|2022-08-02 15:15:00|17280.8|16480.8|17292.4|16492.4|17292.4|16492.4|17275.5|16475.5|11
1659453600000|2022-08-02 15:20:00|17291.1|16491.1|17288.4|16488.4|17291.1|16491.1|17285.8|16485.8|1
1659453900000|2022-08-02 15:25:00|17294.3|16494.3|17340.6|16540.6|17340.6|16540.6|17291.7|16491.7|8
1659454200000|2022-08-02 15:30:00|17342.8|16542.8|17359.1|16559.1|17359.1|16559.1|17341.5|16541.5|1
1659454500000|2022-08-02 15:35:00|17357.8|16557.8|17311.8|16511.8|17363.7|16935.9|16975.7|16510.7|5
1659454800000|2022-08-02 15:40:00|17310.4|16510.4|17308.9|16508.9|17312.6|16512.6|17299.7|16499.7|4
1659455100000|2022-08-02 15:45:00|17307.6|16507.6|17345.4|16545.4|17345.4|16545.4|17305.8|16505.8|3
1659455400000|2022-08-02 15:50:00|17345.3|16545.3|17337.4|16537.4|17348|16941.3|16948.1|16537.4|9
1659455700000|2022-08-02 15:55:00|17336.2|16536.2|17342.4|16542.4|17342.4|16919.9|16957.3|16518.1|10
1659456000000|2022-08-02 16:00:00|17345.9|16545.9|17294.1|16494.1|17345.9|16925.8|16965.8|16486.5|16
1659456300000|2022-08-02 16:05:00|17336.6|16536.6|17336.5|16536.5|17337.7|16537.7|17335.3|16535.3|2
1659456600000|2022-08-02 16:10:00|17337.7|16537.7|17356.7|16556.7|17356.7|16931.6|16971.5|16536.3|8
1659456900000|2022-08-02 16:15:00|17355.4|16555.4|17350.8|16550.8|17357.9|16938.1|16962.1|16550.8|3
1659457200000|2022-08-02 16:20:00|17350.7|16550.7|17365.3|16565.3|17366.6|16939.3|16963.3|16550.7|41
1659457500000|2022-08-02 16:25:00|17364|16564|17393.7|16593.7|17393.7|16593.7|17362.7|16562.7|20
1659457800000|2022-08-02 16:30:00|17392.4|16592.4|17403.8|16603.8|17404.2|16998.6|17000|16591.9|26
1659458100000|2022-08-02 16:35:00|17402.5|16602.5|17384.6|16584.6|17402.5|16602.5|17384.6|16584.6|3
1659458400000|2022-08-02 16:40:00|17389.3|16589.3|17002|16962|17393.9|16969.5|16993.5|16559.7|5
1659458700000|2022-08-02 16:45:00|17003.1|16963.1|17370.7|16570.7|17380|16972|16994.8|16563.2|5
1659459000000|2022-08-02 16:50:00|17373.3|16573.3|16993.8|16953.8|17374.5|16953.8|16993.8|16571.6|1
1659459300000|2022-08-02 16:55:00|16993.6|16953.6|16993.6|16953.6|16993.6|16953.6|16993.6|16953.6|1
1659459600000|2022-08-02 17:00:00|17381.8|16581.8|17366.8|16566.8|17381.8|16581.8|17365.6|16565.6|4
1659459900000|2022-08-02 17:05:00|16989.3|16949.3|17367.8|16567.8|17385.3|16969.4|16986.3|16565.3|12
1659460200000|2022-08-02 17:10:00|17371.6|16571.6|16986|16962|17371.6|16962|16986|16562.8|4
1659460500000|2022-08-02 17:15:00|17367.4|16567.4|17377.9|16577.9|17377.9|16962|16980.1|16561.5|3
1659460800000|2022-08-02 17:20:00|16996.6|16956.6|17373.8|16573.8|17377.9|16956.6|16996.6|16558|3
1659461100000|2022-08-02 17:25:00|17372.6|16572.6|16995.1|16955.1|17402.3|16999.3|16991.5|16566.3|44
1659461400000|2022-08-02 17:30:00|16981.8|16957.8|17387.3|16587.3|17387.3|16957.8|16974.4|16566.7|2
1659461700000|2022-08-02 17:35:00|17389.6|16589.6|17389.6|16589.6|17389.6|16589.6|17389.6|16589.6|0
1659462000000|2022-08-02 17:40:00|17016.1|16976.1|17011.1|16971.1|17396.1|16978.6|17011.1|16596.1|0
1659462300000|2022-08-02 17:45:00|17004.4|16980.4|17018.5|16978.5|17018.5|16981.6|17004.4|16976.2|0
1659462600000|2022-08-02 17:50:00|17021|16981|17396.6|16596.6|17402.2|16999.1|17015.7|16593.9|12
1659462900000|2022-08-02 17:55:00|17394.1|16594.1|17398.9|16598.9|17403.9|17000.6|17023.4|16594.1|9
1659528000000|2022-08-03 12:00:00|16972.9|16948.9|17383.9|16583.9|17387.8|16948.9|16971.6|16562.8|7
1659528300000|2022-08-03 12:05:00|17382.6|16582.6|17395.2|16595.2|17395.2|16595.2|17380.1|16580.1|1
1659528600000|2022-08-03 12:10:00|17396.5|16596.5|17396.5|16596.5|17396.5|16596.5|17396.5|16596.5|4
1659528900000|2022-08-03 12:15:00|17395.2|16595.2|17391.3|16591.3|17395.2|16595.2|17391.3|16591.3|0
1659529200000|2022-08-03 12:20:00|17390|16590|17392.6|16592.6|17392.6|16592.6|17386.2|16586.2|1
1659529500000|2022-08-03 12:25:00|17396.4|16596.4|17063.4|17039.4|17426.3|17039.4|17043.7|16596.4|42
1659529800000|2022-08-03 12:30:00|17065.8|17041.8|17716.6|16916.6|17761.2|17263.9|17065.8|16800|82
1659530100000|2022-08-03 12:35:00|17697.2|16897.2|17313.3|17289.3|17726.8|17289.3|17313.3|16865.1|31
1659530400000|2022-08-03 12:40:00|17314.5|17290.5|17726.5|16926.5|17727.8|17306.8|17313.1|16864.9|25
1659530700000|2022-08-03 12:45:00|17725.2|16925.2|17350|17310|17744.1|17322.7|17326.2|16877.4|11
1659531000000|2022-08-03 12:50:00|17339.1|17299.1|17692.5|16892.5|17711.3|17301.3|17296.1|16866.6|24
1659531300000|2022-08-03 12:55:00|17695.1|16895.1|17696.3|16896.3|17696.3|16896.3|17693.9|16893.9|1
1659531600000|2022-08-03 13:00:00|17683.4|16883.4|17338|17298|17718.8|17298|17334.4|16878.4|12
1659531900000|2022-08-03 13:05:00|17323.6|17299.6|17691.5|16891.5|17725.5|17304.1|17323.6|16889|21
1659532200000|2022-08-03 13:10:00|17694|16894|17736.4|16936.4|17742.9|17353.4|17337.7|16894|67
1659532500000|2022-08-03 13:15:00|17735.2|16935.2|17691|16891|17756.3|16956.3|17683.7|16883.7|37
1659532800000|2022-08-03 13:20:00|17689.7|16889.7|17318.7|17278.7|17694.7|17278.7|17291.3|16873.7|5
1659533100000|2022-08-03 13:25:00|17319.9|17279.9|17314.4|17290.4|17319.9|17290.4|17313.2|17279.9|7
1659533400000|2022-08-03 13:30:00|17315.7|17291.7|17340.1|17300.1|17712.6|17300.1|17315.7|16908.8|12
1659533700000|2022-08-03 13:35:00|17340|17300|17340|17300|17343.7|17309.1|17333.1|17300|1
1659534000000|2022-08-03 13:40:00|17322.1|17298.1|17691.1|16891.1|17699.8|17298.1|17318.4|16891.1|8
1659534300000|2022-08-03 13:45:00|17686.1|16886.1|17634.8|16834.8|17687.3|17194.6|17234.6|16822.3|13
1659534600000|2022-08-03 13:50:00|17636|16836|17684.8|16884.8|17684.8|16884.8|17634.8|16834.8|17
1659534900000|2022-08-03 13:55:00|17682.2|16882.2|17635.7|16835.7|17684.7|17237.3|17261.3|16828.3|11
1659535200000|2022-08-03 14:00:00|17636.9|16836.9|17633.3|16833.3|17640.7|16840.7|17633.3|16833.3|12
1659535500000|2022-08-03 14:05:00|17621.8|16821.8|17632.1|16832.1|17633.3|16833.3|17620.5|16820.5|5
1659535800000|2022-08-03 14:10:00|17633.3|16833.3|17629.4|16829.4|17633.3|16833.3|17626.9|16826.9|13
1659536100000|2022-08-03 14:15:00|17644.4|16844.4|17273.9|17249.9|17646.9|17249.9|17269.4|16844.4|7
1659536400000|2022-08-03 14:20:00|17287|17247|17316.3|17292.3|17698.7|17292.3|17287|16867.1|13
1659536700000|2022-08-03 14:25:00|17715.8|16915.8|17684.6|16884.6|17715.8|17300.9|17322.6|16865.4|14
1659537000000|2022-08-03 14:30:00|17689.4|16889.4|17673.8|16873.8|17691.7|17278.3|17288.9|16844.2|5
1659537300000|2022-08-03 14:35:00|17670|16870|17674.9|16874.9|17674.9|17253.9|17276.7|16864.9|5
1659537600000|2022-08-03 14:40:00|17678.7|16878.7|17669|16869|17678.7|17260|17279.2|16866.6|6
1659537900000|2022-08-03 14:45:00|17665.1|16865.1|17291|17251|17671.1|17251|17289.8|16865.1|3
1659538200000|2022-08-03 14:50:00|17280.4|17256.4|17648.4|16848.4|17670.8|17258.8|17266.3|16842|9
1659538500000|2022-08-03 14:55:00|17650.9|16850.9|17691.7|16891.7|17691.7|17275|17292|16850.9|38
1659538800000|2022-08-03 15:00:00|17683.1|16883.1|17713.7|16913.7|17723.8|17298.8|17307.9|16883.1|16
1659539100000|2022-08-03 15:05:00|17711.1|16911.1|17338.5|17298.5|17721.3|17298.5|17323.6|16904.8|3
1659539400000|2022-08-03 15:10:00|17330.4|17306.4|17711|16911|17723.4|17306.4|17318.8|16904.7|11
1659539700000|2022-08-03 15:15:00|17713.7|16913.7|17713.7|16913.7|17715|16915|17713.7|16913.7|3
1659540000000|2022-08-03 15:20:00|17715|16915|17715|16915|17719.9|16919.9|17712.2|16912.2|4
1659540300000|2022-08-03 15:25:00|17713.7|16913.7|17718.6|16918.6|17721|16921|17708.5|16908.5|4
1659540600000|2022-08-03 15:30:00|17719.8|16919.8|17718.5|16918.5|17727.3|17298.4|17338.3|16918.4|8
1659540900000|2022-08-03 15:35:00|17718.4|16918.4|17724.9|16924.9|17729.7|17297.1|17337.1|16918.4|5
1659541200000|2022-08-03 15:40:00|17727.4|16927.4|17734.8|16934.8|17736|16936|17727.1|16927.1|2
1659541500000|2022-08-03 15:45:00|17734.7|16934.7|17732.2|16932.2|17734.7|16934.7|17724.5|16924.5|5
1659541800000|2022-08-03 15:50:00|17732.1|16932.1|17730.5|16930.5|17732.1|16932.1|17729.5|16929.5|3
1659542100000|2022-08-03 15:55:00|17349.2|17309.2|17737.1|16937.1|17743.2|17320.8|17343.6|16928.4|6
1659542400000|2022-08-03 16:00:00|17735.9|16935.9|17745.6|16945.6|17755.3|16955.3|17732|16932|5
1659542700000|2022-08-03 16:05:00|17744.4|16944.4|17712.5|16912.5|17755.5|17334.8|17361.4|16912.5|8
1659543000000|2022-08-03 16:10:00|17716.2|16916.2|17732.8|16932.8|17732.8|16932.8|17714.9|16914.9|8
1659543300000|2022-08-03 16:15:00|17731.5|16931.5|17732.4|16932.4|17733.6|16933.6|17727.2|16927.2|2
1659543600000|2022-08-03 16:20:00|17732.3|16932.3|17761.5|16961.5|17776.5|16976.5|17719.9|16919.9|18
1659543900000|2022-08-03 16:25:00|17762.7|16962.7|17753.7|16953.7|17776.5|17351.4|17391.4|16950.2|21
1659544200000|2022-08-03 16:30:00|17752.4|16952.4|17755.1|16955.1|17766.3|17333.6|17369.9|16942.4|12
1659544500000|2022-08-03 16:35:00|17755|16955|17753.6|16953.6|17780|17367.8|17377|16949.7|9
1659544800000|2022-08-03 16:40:00|17754.8|16954.8|17758.3|16958.3|17758.3|16958.3|17749.8|16949.8|1
1659545100000|2022-08-03 16:45:00|17755.9|16955.9|17748.6|16948.6|17758.3|16958.3|17748.6|16948.6|4
1659545400000|2022-08-03 16:50:00|17748.5|16948.5|17745.8|16945.8|17751|17329.5|17364.6|16942.1|2
1659545700000|2022-08-03 16:55:00|17372.8|17348.8|17385.3|17361.3|17753.1|17361.3|17364|16938.3|6
1659546000000|2022-08-03 17:00:00|17385.2|17361.2|17390.2|17366.2|17765.7|17366.2|17382.7|16965.7|2
1659546300000|2022-08-03 17:05:00|17768.2|16968.2|17762.7|16962.7|17768.2|16968.2|17750.4|16950.4|7
1659546600000|2022-08-03 17:10:00|17762.6|16962.6|17781.6|16981.6|17781.6|17371.1|17370.1|16944.3|14
1659546900000|2022-08-03 17:15:00|17780.4|16980.4|17762.8|16962.8|17780.4|16980.4|17750.6|16950.6|5
1659547200000|2022-08-03 17:20:00|17765.2|16965.2|17405.3|17365.3|17780.3|17378.4|17401.1|16956.9|5
1659547500000|2022-08-03 17:25:00|17407.8|17367.8|17821.2|17021.2|17828.9|17431.8|17396.2|16984.2|65
1659547800000|2022-08-03 17:30:00|17821.3|17021.3|17810.6|17010.6|17836.2|17434.4|17449.7|17010.6|6
1659548100000|2022-08-03 17:35:00|17820.3|17020.3|17836.7|17036.7|17836.7|17417.1|17441.1|17020.3|9
1659548700000|2022-08-03 17:45:00|17841.7|17041.7|17854.1|17054.1|17856.8|17447.3|17461.2|17041.7|8
1659549000000|2022-08-03 17:50:00|17850.5|17050.5|17467.6|17443.6|17852.9|17443.6|17461.8|17048|8
1659549300000|2022-08-03 17:55:00|17850.4|17050.4|17849.5|17049.5|17850.4|17050.4|17845.5|17045.5|7
1659614400000|2022-08-04 12:00:00|17489.1|17465.1|18040.8|17240.8|18040.8|17619.5|17489.1|17107.1|29
1659614700000|2022-08-04 12:05:00|18039.5|17239.5|18028.2|17228.2|18042|17625.8|17662|17222|18
1659615000000|2022-08-04 12:10:00|17623.2|17583.2|18018.2|17218.2|18027|17583.2|17623.2|17214.5|6
1659615300000|2022-08-04 12:15:00|18012|17212|18031.9|17231.9|18031.9|17231.9|18012|17212|1
1659615600000|2022-08-04 12:20:00|17616.4|17592.4|17931.9|17131.9|18004.4|17592.4|17616.4|17125.6|9
1659615900000|2022-08-04 12:25:00|17550.6|17510.6|17933.1|17133.1|17935.6|17516.1|17537.6|17133.1|4
1659616200000|2022-08-04 12:30:00|17959.4|17159.4|17910.6|17110.6|17959.4|17159.4|17910.6|17110.6|7
1659616500000|2022-08-04 12:35:00|17905.6|17105.6|17809.2|17009.2|17905.6|17105.6|17791.8|16991.8|3
1659616800000|2022-08-04 12:40:00|17808|17008|17836.8|17036.8|17855.6|17055.6|17808|17008|5
1659617100000|2022-08-04 12:45:00|17839.3|17039.3|17838|17038|17843|17043|17838|17038|0
1659617400000|2022-08-04 12:50:00|17836.7|17036.7|17843|17043|17843|17043|17828|17028|1
1659617700000|2022-08-04 12:55:00|17842.9|17042.9|17885.4|17085.4|17885.4|17085.4|17842.9|17042.9|4
1659618000000|2022-08-04 13:00:00|17935.4|17135.4|17947.9|17147.9|17947.9|17147.9|17935.4|17135.4|3
1659618300000|2022-08-04 13:05:00|17949.1|17149.1|17959.1|17159.1|17959.1|17159.1|17949.1|17149.1|0
1659618600000|2022-08-04 13:10:00|17972.8|17172.8|18000.3|17200.3|18001.5|17201.5|17972.8|17172.8|7
1659618900000|2022-08-04 13:15:00|18001.5|17201.5|17997.7|17197.7|18001.5|17201.5|17996.5|17196.5|7
1659619200000|2022-08-04 13:20:00|17996.5|17196.5|17996.5|17196.5|18000.2|17569|17609|17191.5|1
1659619500000|2022-08-04 13:25:00|17996.4|17196.4|18003.9|17203.9|18003.9|17203.9|17996.4|17196.4|2
1659619800000|2022-08-04 13:30:00|18008.9|17208.9|18080.1|17280.1|18080.1|17649.4|17658.3|17208.9|40
1659620100000|2022-08-04 13:35:00|18080|17280|18088.7|17288.7|18088.7|17288.7|18080|17280|15
1659620400000|2022-08-04 13:40:00|18085|17285|17995|17195|18085|17285|17992.5|17192.5|6
1659620700000|2022-08-04 13:45:00|17993.7|17193.7|17991.2|17191.2|17997.5|17197.5|17991.2|17191.2|4
1659621000000|2022-08-04 13:50:00|17992.5|17192.5|17992.4|17192.4|17993.7|17193.7|17992.4|17192.4|0
1659621300000|2022-08-04 13:55:00|17993.7|17193.7|17986.1|17186.1|17993.7|17193.7|17986.1|17186.1|1
1659621600000|2022-08-04 14:00:00|17989.9|17189.9|18002.3|17202.3|18002.4|17202.4|17989.9|17189.9|12
1659621900000|2022-08-04 14:05:00|18004.8|17204.8|18013.6|17213.6|18013.6|17213.6|18004.8|17204.8|1
1659622200000|2022-08-04 14:10:00|18013.5|17213.5|18023.5|17223.5|18023.5|17223.5|18002.3|17202.3|6
1659622500000|2022-08-04 14:15:00|18037.2|17237.2|18076|17276|18076|17652.7|17675.5|17237.2|3
1659622800000|2022-08-04 14:20:00|17692.2|17652.2|17983.5|17183.5|18038.6|17658.9|17681.7|17183.5|15
1659623100000|2022-08-04 14:25:00|17981|17181|17973.4|17173.4|17981|17181|17971|17171|0
1659623400000|2022-08-04 14:30:00|17572.9|17548.9|17952.2|17152.2|17962.2|17548.9|17524.2|17129.7|14
1659623700000|2022-08-04 14:35:00|17942.2|17142.2|17947.1|17147.1|17947.1|17147.1|17942.2|17142.2|0
1659624000000|2022-08-04 14:40:00|17948.4|17148.4|17948.3|17148.3|17948.4|17148.4|17948.3|17148.3|0
1659624300000|2022-08-04 14:45:00|17942.1|17142.1|17944.6|17144.6|17945.8|17145.8|17942.1|17142.1|0
1659624600000|2022-08-04 14:50:00|17945.8|17145.8|17975.8|17175.8|17979.5|17533.3|17564.5|17137.1|10
1659624900000|2022-08-04 14:55:00|17977|17177|17994.5|17194.5|17994.5|17194.5|17975.8|17175.8|4
1659625200000|2022-08-04 15:00:00|17994.4|17194.4|18048.2|17248.2|18060.6|17260.6|17994.4|17194.4|13
1659625500000|2022-08-04 15:05:00|18053.2|17253.2|18056.9|17256.9|18089.4|17686.1|17708.9|17253.2|16
1659625800000|2022-08-04 15:10:00|18058.1|17258.1|18059.3|17259.3|18059.3|17259.3|18056.8|17256.8|4
1659626100000|2022-08-04 15:15:00|18069.4|17269.4|18144.3|17344.3|18150.5|17693.6|17713.1|17269.4|31
1659626400000|2022-08-04 15:20:00|18149.3|17349.3|18199.2|17399.2|18199.2|17767.9|17807.9|17346.8|12
1659626700000|2022-08-04 15:25:00|17823.7|17799.7|17850.4|17810.4|18224.2|17810.4|17818.7|17416.7|25
1659627000000|2022-08-04 15:30:00|17851.6|17811.6|18239.1|17439.1|18317.8|17890.4|17851.6|17439.1|44
1659627300000|2022-08-04 15:35:00|18240.3|17440.3|18239|17439|18242.8|17442.8|18222.7|17422.7|6
1659627600000|2022-08-04 15:40:00|18237.8|17437.8|18266.6|17466.6|18267.8|17834.6|17855.3|17435.3|6
1659627900000|2022-08-04 15:45:00|18266.5|17466.5|18295.2|17495.2|18295.2|17830.2|17857.7|17425.5|24
1659628200000|2022-08-04 15:50:00|18294|17494|17932.6|17892.6|18311.4|17923.2|17908.9|17470.3|30
1659628500000|2022-08-04 15:55:00|18316.3|17516.3|18326.4|17526.4|18326.4|17909.4|17933.4|17516.3|9
1659628800000|2022-08-04 16:00:00|18328.9|17528.9|17945.1|17905.1|18328.9|17910.6|17933.4|17527.6|7
1659629100000|2022-08-04 16:05:00|17943.8|17903.8|18280.2|17480.2|18286.4|17910.6|17932.1|17478.9|4
1659629400000|2022-08-04 16:10:00|18279|17479|18280.2|17480.2|18283.8|17483.8|18278.9|17478.9|8
1659629700000|2022-08-04 16:15:00|18278.9|17478.9|18280.1|17480.1|18282.6|17859|17899|17477.6|8
1659630000000|2022-08-04 16:20:00|18277.6|17477.6|18282.5|17482.5|18290.1|17865.7|17888.5|17472.6|11
1659630300000|2022-08-04 16:25:00|18282.6|17482.6|18282.6|17482.6|18282.7|17482.7|18280|17480|4
1659630600000|2022-08-04 16:30:00|18281.4|17481.4|18236.4|17436.4|18281.4|17865.2|17843.9|17426.4|12
1659630900000|2022-08-04 16:35:00|18238.9|17438.9|18162.9|17362.9|18241.5|17441.5|18157.8|17357.8|16
1659631200000|2022-08-04 16:40:00|18164.1|17364.1|18146.7|17346.7|18175.4|17749.2|17789.2|17345.2|9
1659631500000|2022-08-04 16:45:00|18135.3|17335.3|18042.9|17242.9|18135.3|17335.3|18036.5|17236.5|6
1659631800000|2022-08-04 16:50:00|18039.1|17239.1|18039.2|17239.2|18045.5|17245.5|18031.6|17231.6|11
1659632100000|2022-08-04 16:55:00|18037.9|17237.9|18039.2|17239.2|18054.3|17254.3|17997.9|17197.9|9
1659632400000|2022-08-04 17:00:00|18025.4|17225.4|18043|17243|18045.4|17245.4|18024.1|17224.1|3
1659632700000|2022-08-04 17:05:00|18044.2|17244.2|18056.8|17256.8|18059.3|17259.3|18044.2|17244.2|4
1659633000000|2022-08-04 17:10:00|18058.1|17258.1|18048|17248|18078|17278|18045.5|17245.5|9
1659633300000|2022-08-04 17:15:00|18059.3|17259.3|18114.3|17314.3|18114.3|17314.3|18051.8|17251.8|9
1659633600000|2022-08-04 17:20:00|18111.8|17311.8|18080.5|17280.5|18118.1|17318.1|18078|17278|7
1659633900000|2022-08-04 17:25:00|17699.2|17659.2|18099.4|17299.4|18141.7|17735.9|17698|17251.9|91
1659634200000|2022-08-04 17:30:00|18095.7|17295.7|18101.7|17301.7|18108.1|17685.6|17724.4|17278|1
1659634800000|2022-08-04 17:40:00|18103|17303|18101.7|17301.7|18103|17303|18101.7|17301.7|0
1659635100000|2022-08-04 17:45:00|18104.2|17304.2|18074.2|17274.2|18111.8|17705.9|17714.2|17262.9|7
1659635400000|2022-08-04 17:50:00|18068|17268|18102.8|17302.8|18120.4|17691.6|17731.6|17260.4|9
1659635700000|2022-08-04 17:55:00|18040.3|17240.3|18060.2|17260.2|18072.7|17272.7|18015.3|17215.3|10
1659700800000|2022-08-05 12:00:00|18067.7|17267.7|17766.2|17726.2|18147.4|17731.8|17744.3|17266.5|16
1659701100000|2022-08-05 12:05:00|18154.7|17354.7|18139.3|17339.3|18155.9|17355.9|18139.3|17339.3|6
1659701400000|2022-08-05 12:10:00|18144.3|17344.3|18155.4|17355.4|18155.4|17355.4|18144.3|17344.3|1
1659701700000|2022-08-05 12:15:00|18157.7|17357.7|18170.2|17370.2|18170.2|17370.2|18157.7|17357.7|1
1659702000000|2022-08-05 12:20:00|17792.6|17752.6|18152.7|17352.7|18190.2|17792.9|17792.6|17350.2|16
1659702300000|2022-08-05 12:25:00|18150.2|17350.2|18145.4|17345.4|18150.2|17350.2|18145.4|17345.4|0
1659702600000|2022-08-05 12:30:00|18150.2|17350.2|18150.2|17350.2|18150.2|17350.2|18150.2|17350.2|1
1659702900000|2022-08-05 12:35:00|18152.6|17352.6|18158.8|17358.8|18158.8|17358.8|18152.6|17352.6|1
1659703200000|2022-08-05 12:40:00|18152.7|17352.7|18147.6|17347.6|18152.7|17352.7|18146.3|17346.3|2
1659703500000|2022-08-05 12:45:00|18148.8|17348.8|18004.5|17204.5|18151.4|17351.4|18004.5|17204.5|13
1659703800000|2022-08-05 12:50:00|18005.7|17205.7|18001.5|17201.5|18005.7|17205.7|17995.5|17195.5|0
1659704100000|2022-08-05 12:55:00|18002.7|17202.7|18013.7|17213.7|18014.9|17214.9|18001.5|17201.5|1
1659704400000|2022-08-05 13:00:00|18013.6|17213.6|18053.8|17253.8|18055|17255|18013.6|17213.6|4
1659704700000|2022-08-05 13:05:00|18042.9|17242.9|18042.9|17242.9|18042.9|17242.9|18042.9|17242.9|1
1659705000000|2022-08-05 13:10:00|18062.2|17262.2|18069.4|17269.4|18069.4|17269.4|18059.8|17259.8|6
1659705300000|2022-08-05 13:15:00|18064.6|17264.6|18069.4|17269.4|18069.4|17269.4|18064.6|17264.6|1
1659705600000|2022-08-05 13:20:00|18083.2|17283.2|18083.2|17283.2|18083.2|17283.2|18083.2|17283.2|1
1659705900000|2022-08-05 13:25:00|18083.1|17283.1|18108.7|17308.7|18117.8|17317.8|18083.1|17283.1|10
1659706200000|2022-08-05 13:30:00|18106.1|17306.1|18069|17269|18143.5|17343.5|18069|17269|11
1659706500000|2022-08-05 13:35:00|18063.9|17263.9|18062.6|17262.6|18063.9|17263.9|18062.6|17262.6|1
1659706800000|2022-08-05 13:40:00|18061.4|17261.4|18061.4|17261.4|18063.8|17263.8|18061.4|17261.4|0
1659707100000|2022-08-05 13:45:00|18062.6|17262.6|18060.2|17260.2|18062.6|17262.6|18059|17259|3
1659707400000|2022-08-05 13:50:00|18060.1|17260.1|18060.1|17260.1|18060.1|17260.1|18060.1|17260.1|0
1659707700000|2022-08-05 13:55:00|18008.2|17208.2|18048.6|17248.6|18058.9|17258.9|18008.2|17208.2|11
1659708000000|2022-08-05 14:00:00|18049.8|17249.8|18038.9|17238.9|18049.8|17249.8|18038.9|17238.9|2
1659708300000|2022-08-05 14:05:00|18040.2|17240.2|18098.2|17298.2|18098.2|17621.4|17661.4|17240.2|3
1659708600000|2022-08-05 14:10:00|18106.9|17306.9|18119.3|17319.3|18119.3|17691.9|17731.9|17306.9|3
1659708900000|2022-08-05 14:15:00|17739.4|17699.4|18121.7|17321.7|18121.7|17699.4|17739.4|17319.2|2
1659709200000|2022-08-05 14:20:00|18121.6|17321.6|18101.7|17301.7|18121.6|17321.6|18100.4|17300.4|6
1659709500000|2022-08-05 14:25:00|18099.3|17299.3|18099.3|17299.3|18099.3|17299.3|18099.3|17299.3|0
1659709800000|2022-08-05 14:30:00|18093.2|17293.2|18061.8|17261.8|18099.2|17299.2|18061.8|17261.8|4
1659710100000|2022-08-05 14:35:00|18063.1|17263.1|18114.1|17314.1|18115.4|17315.4|18063.1|17263.1|1
1659710400000|2022-08-05 14:40:00|18116.6|17316.6|18121.3|17321.3|18121.3|17321.3|18116.5|17316.5|9
1659710700000|2022-08-05 14:45:00|18120|17320|17728.8|17688.8|18134.1|17688.8|17727.6|17311.2|16
1659711000000|2022-08-05 14:50:00|17727.6|17687.6|18117.3|17317.3|18117.3|17688.8|17727.6|17297.9|1
1659711300000|2022-08-05 14:55:00|18126.9|17326.9|18140.6|17340.6|18140.6|17340.6|18126.9|17326.9|7
1659711600000|2022-08-05 15:00:00|18143|17343|18176.5|17376.5|18176.5|17376.5|18143|17343|9
1659711900000|2022-08-05 15:05:00|18176.4|17376.4|18183.8|17383.8|18183.8|17383.8|18176.4|17376.4|3
1659712200000|2022-08-05 15:10:00|18185.1|17385.1|18185.1|17385.1|18185.1|17385.1|18185.1|17385.1|1
1659712500000|2022-08-05 15:15:00|18195|17395|18197.6|17397.6|18203.6|17403.6|18192.6|17392.6|11
1659712800000|2022-08-05 15:20:00|18212|17412|18253.7|17453.7|18253.7|17453.7|18212|17412|12
1659713400000|2022-08-05 15:30:00|18255|17455|18255|17455|18255|17455|18255|17455|3
1659713700000|2022-08-05 15:35:00|18254.9|17454.9|18286.1|17486.1|18286.1|17486.1|18254.9|17454.9|2
1659714000000|2022-08-05 15:40:00|17913.6|17873.6|18261.2|17461.2|18261.2|17873.6|17912.4|17459.9|9
1659714300000|2022-08-05 15:45:00|18262.4|17462.4|18260|17460|18262.4|17462.4|18260|17460|1
1659714600000|2022-08-05 15:50:00|18259.9|17459.9|18267.5|17467.5|18267.5|17467.5|18259.9|17459.9|2
1659714900000|2022-08-05 15:55:00|18268.8|17468.8|18268.8|17468.8|18268.8|17468.8|18268.8|17468.8|0
1659715200000|2022-08-05 16:00:00|18270.1|17470.1|18287.8|17487.8|18287.8|17487.8|18266.7|17466.7|12
1659715500000|2022-08-05 16:05:00|18292.6|17492.6|18272.8|17472.8|18292.6|17889.1|17913.1|17467.6|13
1659715800000|2022-08-05 16:10:00|18274|17474|18272.8|17472.8|18274|17474|18271.5|17471.5|0
1659716100000|2022-08-05 16:15:00|18280|17480|17918.7|17878.7|18293.7|17883.1|17901.9|17480|5
1659716400000|2022-08-05 16:20:00|17918.6|17878.6|18278.6|17478.6|18285.4|17879.8|17918.6|17470.2|16
1659716700000|2022-08-05 16:25:00|18279.8|17479.8|18350.9|17550.9|18359.6|17559.6|18279.8|17479.8|33
1659717000000|2022-08-05 16:30:00|18348.5|17548.5|18352.2|17552.2|18360.9|17948.4|17983.3|17517.4|14
1659717300000|2022-08-05 16:35:00|18355.9|17555.9|18329.5|17529.5|18357.1|17927.3|17966.1|17528.1|4
1659717600000|2022-08-05 16:40:00|18321.7|17521.7|18298.5|17498.5|18334.9|17534.9|18297.1|17497.1|5
1659717900000|2022-08-05 16:45:00|18285.3|17485.3|18169.7|17369.7|18285.3|17485.3|18169.7|17369.7|13
1659718200000|2022-08-05 16:50:00|18168.5|17368.5|18219.2|17419.2|18219.2|17419.2|18153|17353|8
1659718500000|2022-08-05 16:55:00|18220.5|17420.5|18203.5|17403.5|18229.8|17429.8|18203.5|17403.5|0
1659718800000|2022-08-05 17:00:00|17822.3|17782.3|18213.8|17413.8|18228.5|17782.3|17822.3|17376.4|17
1659719100000|2022-08-05 17:05:00|18204.7|17404.7|18155.9|17355.9|18206|17765|17772.6|17351.1|7
1659719400000|2022-08-05 17:10:00|18154.7|17354.7|18125.6|17325.6|18154.7|17742.4|17763.8|17289.4|12
1659719700000|2022-08-05 17:15:00|18121.7|17321.7|18148.8|17348.8|18148.8|17647.2|17685.9|17264.7|8
1659720000000|2022-08-05 17:20:00|18146.4|17346.4|18235.7|17435.7|18235.7|17435.7|18146.4|17346.4|2
1659720300000|2022-08-05 17:25:00|18239.3|17439.3|18357.4|17557.4|18364.5|17884.9|17870.1|17439.3|27
1659720600000|2022-08-05 17:30:00|18358.6|17558.6|18362.9|17562.9|18362.9|17941.2|17964|17541.1|1
1659720900000|2022-08-05 17:35:00|18368|17568|18352.2|17552.2|18368|17950.4|17989.1|17547.5|6
1659721200000|2022-08-05 17:40:00|18353.4|17553.4|18338.2|17538.2|18353.4|17938.4|17935.4|17513|3
1659721500000|2022-08-05 17:45:00|18339.5|17539.5|18341.9|17541.9|18351|17949.8|17965|17539.5|1
1659721800000|2022-08-05 17:50:00|18331.6|17531.6|18285.2|17485.2|18340.7|17901.2|17920.2|17485.2|3
1659722100000|2022-08-05 17:55:00|18293|17493|18297.7|17497.7|18297.7|17497.7|18293|17493|7
1659960000000|2022-08-08 12:00:00|18315.4|17515.4|18254.9|17454.9|18315.4|17515.4|18253.9|17453.9|4
1659960300000|2022-08-08 12:05:00|18253.8|17453.8|18253.8|17453.8|18253.8|17453.8|18253.8|17453.8|1
1659960600000|2022-08-08 12:10:00|18256|17456|18402.4|17602.4|18407.4|17948.2|17988.2|17456|38
1659960900000|2022-08-08 12:15:00|18403.4|17603.4|18322.7|17522.7|18415.2|17615.2|18280.2|17480.2|15
1659961200000|2022-08-08 12:20:00|18325.5|17525.5|18325.2|17525.2|18325.5|17525.5|18320.8|17520.8|0
1659961500000|2022-08-08 12:25:00|18327.3|17527.3|18333.4|17533.4|18334.8|17534.8|18327.3|17527.3|0
1659961800000|2022-08-08 12:30:00|18335.6|17535.6|18362.7|17562.7|18364.2|17564.2|18335.6|17535.6|4
1659962100000|2022-08-08 12:35:00|18354|17554|18352.6|17552.6|18354|17554|18352.6|17552.6|0
1659962400000|2022-08-08 12:40:00|18350.4|17550.4|18348.2|17548.2|18350.4|17550.4|18348.2|17548.2|1
1659962700000|2022-08-08 12:45:00|||||||||2
1659963000000|2022-08-08 12:50:00|18346.7|17546.7|18391.2|17591.2|18391.2|17591.2|18344.6|17544.6|2
1659963300000|2022-08-08 12:55:00|18397.3|17597.3|18413.4|17613.4|18416.6|17616.6|18397.2|17597.2|17
1659963600000|2022-08-08 13:00:00|18411.2|17611.2|18425.7|17625.7|18427.1|17627.1|18411.2|17611.2|2
1659963900000|2022-08-08 13:05:00|18414.2|17614.2|18372.9|17572.9|18417.1|17617.1|18372.9|17572.9|16
1659964200000|2022-08-08 13:10:00|18371.8|17571.8|18354.2|17554.2|18378.4|17942.4|17979.6|17554.2|4
1659964500000|2022-08-08 13:15:00|18354.1|17554.1|18354.1|17554.1|18355.6|17555.6|18354.1|17554.1|2
1659964800000|2022-08-08 13:20:00|18355.5|17555.5|18351.9|17551.9|18355.5|17555.5|18351.9|17551.9|1
1659965100000|2022-08-08 13:25:00|18354.4|17554.4|18273.9|17473.9|18354.4|17554.4|18273.9|17473.9|2
1659965400000|2022-08-08 13:30:00|18269.6|17469.6|18306.1|17506.1|18306.1|17506.1|18269.6|17469.6|1
1659965700000|2022-08-08 13:35:00|18305|17505|18306.4|17506.4|18306.4|17506.4|18303.6|17503.6|2
1659966000000|2022-08-08 13:40:00|18308.6|17508.6|18326.5|17526.5|18329|17529|18306.4|17506.4|5
1659966300000|2022-08-08 13:45:00|18329|17529|18331.4|17531.4|18342.3|17542.3|18329|17529|4
1659966600000|2022-08-08 13:50:00|18330|17530|18350.6|17550.6|18350.7|17934.2|17952.9|17530|13
1659966900000|2022-08-08 13:55:00|18349.5|17549.5|17968.4|17928.4|18349.5|17928.5|17968.4|17549.5|0
1659967200000|2022-08-08 14:00:00|17967.4|17927.4|18369.3|17569.3|18388.3|17928.4|17967|17569.3|5
1659967500000|2022-08-08 14:05:00|17988.2|17948.2|18370.9|17570.9|18393.5|17975.7|17988.2|17568.7|8
1659967800000|2022-08-08 14:10:00|18369.8|17569.8|18362.8|17562.8|18382.3|17962.6|18001.2|17557.1|7
1659968100000|2022-08-08 14:15:00|17985.2|17945.2|18368.6|17568.6|18369.7|17953.4|17977.4|17558.6|2
1659968400000|2022-08-08 14:20:00|17973.4|17933.4|18350.5|17550.5|18350.5|17933.4|17973.4|17536.9|5
1659968700000|2022-08-08 14:25:00|17971.5|17931.5|18357|17557|18359.2|17931.5|17971.5|17557|4
1659969000000|2022-08-08 14:30:00|18346.1|17546.1|18286.6|17486.6|18351.1|17930.1|17939.8|17486.6|6
1659969300000|2022-08-08 14:35:00|18296.5|17496.5|18340.6|17540.6|18340.6|17940.4|17946.1|17496.5|3
1659969600000|2022-08-08 14:40:00|18338.4|17538.4|18320.4|17520.4|18338.8|17916.6|17956.6|17513.3|5
1659969900000|2022-08-08 14:45:00|18328.9|17528.9|18295.4|17495.4|18337.3|17917.7|17947.8|17494|5
1659970200000|2022-08-08 14:50:00|18296.8|17496.8|18276.4|17476.4|18306.5|17883.2|17919|17475.4|9
1659970500000|2022-08-08 14:55:00|18275.4|17475.4|18243.9|17443.9|18275.4|17853.4|17873.4|17437.8|7
1659970800000|2022-08-08 15:00:00|18246.4|17446.4|18335.9|17535.9|18335.9|17535.9|18246.4|17446.4|14
1659971100000|2022-08-08 15:05:00|18337|17537|18349.5|17549.5|18349.5|17549.5|18329.4|17529.4|1
1659971400000|2022-08-08 15:10:00|18359.3|17559.3|18354.9|17554.9|18359.3|17559.3|18354.9|17554.9|4
1659971700000|2022-08-08 15:15:00|18356|17556|18361|17561|18361|17561|18351.7|17551.7|7
1659972000000|2022-08-08 15:20:00|18363.5|17563.5|18365.6|17565.6|18365.6|17565.6|18363.5|17563.5|6
1659972300000|2022-08-08 15:25:00|18361.3|17561.3|18357.7|17557.7|18361.3|17933.7|17973.7|17551.7|5
1659972600000|2022-08-08 15:30:00|17972.3|17932.3|18321.6|17521.6|18321.6|17932.3|17932.6|17487.3|19
1659972900000|2022-08-08 15:35:00|18321.2|17521.2|18311.5|17511.5|18323.7|17926.2|17953.5|17506.9|23
1659973200000|2022-08-08 15:40:00|18312.5|17512.5|18330.6|17530.6|18337.7|17899.9|17938.4|17512.1|17
1659973500000|2022-08-08 15:45:00|18327.8|17527.8|18338|17538|18341.2|17541.2|18326.4|17526.4|21
1659973800000|2022-08-08 15:50:00|18341.2|17541.2|18321.9|17521.9|18341.2|17924.9|17948.9|17516.6|21
1659974100000|2022-08-08 15:55:00|18320.5|17520.5|18319.4|17519.4|18320.5|17520.5|18309.5|17509.5|3
1659974400000|2022-08-08 16:00:00|18318|17518|18309.4|17509.4|18319.4|17896.9|17932.9|17509.4|19
1659974700000|2022-08-08 16:05:00|18317.9|17517.9|18306.1|17506.1|18317.9|17904.1|17925.3|17503.6|14
1659975000000|2022-08-08 16:10:00|18307.5|17507.5|17928.1|17904.1|18307.5|17904.1|17915.1|17506.1|9
1659975300000|2022-08-08 16:15:00|17926.6|17902.6|18317.9|17517.9|18317.9|17902.6|17902.8|17484.9|16
1659975600000|2022-08-08 16:20:00|17935.4|17895.4|17932.1|17892.1|18322.8|17918.3|17929|17508.2|46
1659975900000|2022-08-08 16:25:00|18301.3|17501.3|18207.7|17407.7|18301.3|17786|17826|17404.9|28
1659976200000|2022-08-08 16:30:00|17812.2|17788.2|17965|17165|18167.7|17788.2|17772|17071.9|69
1659976500000|2022-08-08 16:35:00|17942.3|17142.3|17934.5|17134.5|17979.1|17179.1|17907.6|17107.6|12
1659976800000|2022-08-08 16:40:00|17935.5|17135.5|17884.1|17084.1|17953.3|17153.3|17882.3|17082.3|10
1659977100000|2022-08-08 16:45:00|17886.6|17086.6|17942.6|17142.6|17948.3|17526.3|17549.4|17084.1|5
1659977400000|2022-08-08 16:50:00|17945.4|17145.4|18064.4|17264.4|18067.9|17267.9|17945.4|17145.4|11
1659977700000|2022-08-08 16:55:00|18067.2|17267.2|18095|17295|18096.5|17296.5|18060.8|17260.8|3
1659978000000|2022-08-08 17:00:00|18092.2|17292.2|18040.4|17240.4|18095|17295|18040.4|17240.4|6
1659978300000|2022-08-08 17:05:00|18042.9|17242.9|17983.7|17183.7|18042.9|17242.9|17983.7|17183.7|10
1659978600000|2022-08-08 17:10:00|17983.6|17183.6|17993.2|17193.2|17996.9|17560.7|17600.7|17176.5|14
1659978900000|2022-08-08 17:15:00|17998.6|17198.6|17996.5|17196.5|18003.6|17203.6|17995.7|17195.7|2
1659979200000|2022-08-08 17:20:00|17996.8|17196.8|17946.8|17146.8|17996.8|17536.8|17576.8|17134|8
1659979500000|2022-08-08 17:25:00|17565.7|17525.7|17766.3|16966.3|17881.5|17530.1|17369.6|16966.3|180
1659979800000|2022-08-08 17:30:00|17781.9|16981.9|17834.7|17034.7|17891.9|17385.5|17406.7|16980.8|5
1659980100000|2022-08-08 17:35:00|17836.1|17036.1|17861.8|17061.8|17874.3|17074.3|17836.1|17036.1|1
1659980400000|2022-08-08 17:40:00|17480.7|17440.7|17863.3|17063.3|17869.7|17442.2|17480.7|17055.4|1
1659980700000|2022-08-08 17:45:00|17864.4|17064.4|17860.1|17060.1|17872.6|17454.4|17490.8|17056.6|4
1659981000000|2022-08-08 17:50:00|17879.9|17079.9|17939.7|17139.7|17954.4|17154.4|17878.8|17078.8|17
1659981300000|2022-08-08 17:55:00|17936.9|17136.9|17915.5|17115.5|17939.4|17530.2|17570.2|17107|11
1660046400000|2022-08-09 12:00:00|17852.2|17052.2|17972.7|17172.7|17990.9|17190.9|17801.4|17001.4|11
1660046700000|2022-08-09 12:05:00|17966.4|17166.4|17916.8|17116.8|17987.9|17187.9|17916.8|17116.8|8
1660047000000|2022-08-09 12:10:00|17913.9|17113.9|17862.6|17062.6|17913.9|17113.9|17862.6|17062.6|3
1660047300000|2022-08-09 12:15:00|17858.4|17058.4|17841.1|17041.1|17858.4|17058.4|17841.1|17041.1|5
1660047600000|2022-08-09 12:20:00|17825.4|17025.4|17806|17006|17834.8|17034.8|17806|17006|7
1660047900000|2022-08-09 12:25:00|17798.7|16998.7|17762.3|16962.3|17798.7|16998.7|17762.3|16962.3|3
1660048200000|2022-08-09 12:30:00|17763.3|16963.3|17863|17063|17865.9|17065.9|17763.3|16963.3|6
1660048500000|2022-08-09 12:35:00|17854.1|17054.1|17749.8|16949.8|17861|17061|17749.8|16949.8|46
1660048800000|2022-08-09 12:40:00|17749.4|16949.4|17558.8|16758.8|17752.3|16952.3|17551.8|16751.8|37
1660049100000|2022-08-09 12:45:00|17551.7|16751.7|17554.8|16754.8|17590.3|16790.3|17547.7|16747.7|9
1660049400000|2022-08-09 12:50:00|17559|16759|17164.2|17124.2|17560.4|17131.5|17155.5|16744.5|5
1660049700000|2022-08-09 12:55:00|17549.4|16749.4|17567.1|16767.1|17567.1|16767.1|17549.4|16749.4|9
1660050000000|2022-08-09 13:00:00|17581.3|16781.3|17675|16875|17676.4|16876.4|17581.3|16781.3|17
1660050300000|2022-08-09 13:05:00|17674.9|16874.9|17689.9|16889.9|17689.9|16889.9|17674.9|16874.9|0
1660050600000|2022-08-09 13:10:00|17691.4|16891.4|17774.8|16974.8|17779.5|16979.5|17691.4|16891.4|9
1660050900000|2022-08-09 13:15:00|17803.7|17003.7|17794.7|16994.7|17803.7|17003.7|17794.7|16994.7|3
1660051200000|2022-08-09 13:20:00|17796.2|16996.2|17796.2|16996.2|17796.2|16996.2|17796.2|16996.2|0
1660051500000|2022-08-09 13:25:00|17791.2|16991.2|17787.2|16987.2|17791.2|16991.2|17786.1|16986.1|1
1660051800000|2022-08-09 13:30:00|17788.2|16988.2|17401.8|17361.8|17799.7|17361.8|17401.8|16970.3|20
1660052100000|2022-08-09 13:35:00|17779.3|16979.3|17805.4|17005.4|17822.8|17370.4|17374.1|16972.9|16
1660052400000|2022-08-09 13:40:00|17799.5|16999.5|17812.4|17012.4|17812.4|17388.5|17428.5|16999.5|1
1660052700000|2022-08-09 13:45:00|17809.5|17009.5|17866.4|17066.4|17866.4|17424|17432|17009.5|13
1660053000000|2022-08-09 13:50:00|17866.3|17066.3|17489.1|17449.1|17866.3|17450.5|17489.1|17059.1|1
1660053300000|2022-08-09 13:55:00|17480.7|17440.7|17853|17053|17853|17440.7|17480.7|17051.6|3
1660053600000|2022-08-09 14:00:00|17860.5|17060.5|17904.4|17104.4|17904.4|17440.5|17448.8|17022.5|20
1660053900000|2022-08-09 14:05:00|17901.5|17101.5|17908.3|17108.3|17908.4|17108.4|17875.9|17075.9|13
1660054200000|2022-08-09 14:10:00|17911.3|17111.3|17936.9|17136.9|17936.9|17136.9|17911.2|17111.2|0
1660054500000|2022-08-09 14:15:00|17936.8|17136.8|17936.8|17136.8|17937.9|17137.9|17936.8|17136.8|1
1660054800000|2022-08-09 14:20:00|17935.4|17135.4|17906|17106|17935.4|17135.4|17902.9|17102.9|8
1660055100000|2022-08-09 14:25:00|17904.5|17104.5|17904.5|17104.5|17904.5|17104.5|17904.5|17104.5|0
1660055400000|2022-08-09 14:30:00|17906|17106|17907.4|17107.4|17907.4|17107.4|17906|17106|1
1660055700000|2022-08-09 14:35:00|17906.4|17106.4|17906.3|17106.3|17906.4|17106.4|17906.3|17106.3|2
1660056300000|2022-08-09 14:45:00|17907.8|17107.8|17901.9|17101.9|17921.3|17498.8|17536.7|17097.7|19
1660056600000|2022-08-09 14:50:00|17899.4|17099.4|17899.4|17099.4|17899.4|17099.4|17899.4|17099.4|1
1660056900000|2022-08-09 14:55:00|17907.1|17107.1|17464.7|17440.7|17907.1|17465.4|17464.7|17077.7|7
1660057200000|2022-08-09 15:00:00|17836.8|17036.8|17813.4|17013.4|17836.8|17396|17436|17013.4|7
1660057500000|2022-08-09 15:05:00|17821.8|17021.8|17454.5|17414.5|17833.5|17414.5|17451.6|17020.8|5
1660057800000|2022-08-09 15:10:00|17448.6|17424.6|17819|17019|17876|17451.4|17448.6|17013.8|11
1660058400000|2022-08-09 15:20:00|17821.9|17021.9|17817.3|17017.3|17821.9|17021.9|17806.7|17006.7|2
1660058700000|2022-08-09 15:25:00|17818.8|17018.8|17818.7|17018.7|17818.8|17018.8|17817.3|17017.3|0
1660059000000|2022-08-09 15:30:00|17816.2|17016.2|17818.7|17018.7|17818.7|17018.7|17816.2|17016.2|0
1660059300000|2022-08-09 15:35:00|17820.2|17020.2|17821.6|17021.6|17821.6|17021.6|17820.2|17020.2|7
1660059600000|2022-08-09 15:40:00|17823.1|17023.1|17823|17023|17823.1|17023.1|17823|17023|0
1660059900000|2022-08-09 15:45:00|17456.2|17416.2|17842|17042|17842|17416.2|17456.2|17023|10
1660060500000|2022-08-09 15:55:00|17848.2|17048.2|17484.5|17444.5|17857|17444.5|17484.5|17048.2|1
1660060800000|2022-08-09 16:00:00|17484.4|17444.4|17464.8|17440.8|17912.8|17448.1|17464.8|17064.2|25
1660061100000|2022-08-09 16:05:00|17463.7|17439.7|17826.5|17026.5|17888.2|17439.7|17462.3|17025|15
1660061700000|2022-08-09 16:15:00|17826.4|17026.4|17826.4|17026.4|17826.4|17026.4|17826.4|17026.4|0
1660062000000|2022-08-09 16:20:00|17825.4|17025.4|17818.5|17018.5|17825.4|17405|17428.4|17015.6|8
1660062300000|2022-08-09 16:25:00|17818.1|17018.1|17791.2|16991.2|17818.5|17018.5|17788.5|16988.5|18
1660062600000|2022-08-09 16:30:00|17789.1|16989.1|17768.5|16968.5|17789.1|17320.3|17343|16938.7|19
1660062900000|2022-08-09 16:35:00|17768.4|16968.4|17762.6|16962.6|17768.4|16968.4|17762.6|16962.6|0
1660063200000|2022-08-09 16:40:00|17760.5|16960.5|17761.5|16961.5|17761.5|16961.5|17760.5|16960.5|0
1660063500000|2022-08-09 16:45:00|17762.6|16962.6|17763.6|16963.6|17765.7|16965.7|17757.8|16957.8|3
1660063800000|2022-08-09 16:50:00|17760.5|16960.5|17764.4|16964.4|17764.4|16964.4|17760.5|16960.5|1
1660064100000|2022-08-09 16:55:00|17769.4|16969.4|17777.1|16977.1|17777.1|16977.1|17769.4|16969.4|1
1660064400000|2022-08-09 17:00:00|17775|16975|17777.9|16977.9|17777.9|16977.9|17775|16975|0
1660064700000|2022-08-09 17:05:00|17776.4|16976.4|17803.7|17003.7|17805.2|17005.2|17776.4|16976.4|2
1660065000000|2022-08-09 17:10:00|17808.7|17008.7|17443.7|17403.7|17821.2|17403.7|17443.7|17008.7|1
1660065300000|2022-08-09 17:15:00|17446.2|17406.2|17460.1|17420.1|17844.7|17447.1|17446.2|17027.6|12
1660065600000|2022-08-09 17:20:00|17458.7|17418.7|17812.6|17012.6|17812.6|17418.7|17458.7|17011.1|1
1660065900000|2022-08-09 17:25:00|17809|17009|17877.6|17077.6|17910.9|17447.5|17406.5|16989|31
1660066200000|2022-08-09 17:30:00|17874|17074|17902.6|17102.6|17902.6|17102.6|17870.1|17070.1|3
1660066500000|2022-08-09 17:35:00|17902.5|17102.5|17906.1|17106.1|17906.1|17106.1|17902.5|17102.5|0
1660066800000|2022-08-09 17:40:00|17910.2|17110.2|17927.5|17127.5|17927.5|17127.5|17910.2|17110.2|3
1660067100000|2022-08-09 17:45:00|17933.8|17133.8|17923.7|17123.7|17960.8|17160.8|17920.2|17120.2|3
1660067400000|2022-08-09 17:50:00|17922.7|17122.7|17920.6|17120.6|17924.8|17124.8|17908.9|17108.9|6
1660067700000|2022-08-09 17:55:00|17928.1|17128.1|17930.6|17130.6|17939.5|17139.5|17919.5|17119.5|9
1660132800000|2022-08-10 12:00:00|17884.7|17084.7|18030.3|17230.3|18032.8|17232.8|17884.7|17084.7|16
1660133100000|2022-08-10 12:05:00|18032.8|17232.8|18058.8|17258.8|18058.8|17258.8|18032.8|17232.8|3
1660133400000|2022-08-10 12:10:00|18058.7|17258.7|18058.7|17258.7|18058.7|17258.7|18058.7|17258.7|1
1660133700000|2022-08-10 12:15:00|18057.7|17257.7|18051.8|17251.8|18058.7|17258.7|18051.8|17251.8|3
1660134000000|2022-08-10 12:20:00|18051.7|17251.7|18040.7|17240.7|18051.7|17251.7|18039.2|17239.2|0
1660134300000|2022-08-10 12:25:00|18039.2|17239.2|18039.2|17239.2|18039.2|17239.2|18039.2|17239.2|0
1660134600000|2022-08-10 12:30:00|18040.7|17240.7|18039.7|17239.7|18040.7|17240.7|18039.7|17239.7|2
1660134900000|2022-08-10 12:35:00|18039.6|17239.6|18040.6|17240.6|18040.6|17240.6|18039.6|17239.6|0
1660135200000|2022-08-10 12:40:00|18039.6|17239.6|18039.6|17239.6|18039.6|17239.6|18039.6|17239.6|3
1660135500000|2022-08-10 12:45:00|18042.1|17242.1|18042.1|17242.1|18042.1|17242.1|18042.1|17242.1|0
1660135800000|2022-08-10 12:50:00|18042.6|17242.6|18040.5|17240.5|18042.6|17242.6|18040.5|17240.5|0
1660136100000|2022-08-10 12:55:00|18050.5|17250.5|17710.6|17670.6|18088.1|17670.6|17689.6|17249.1|13
1660136400000|2022-08-10 13:00:00|17713.6|17673.6|18093.8|17293.8|18100.7|17675.1|17705.6|17253.6|19
1660136700000|2022-08-10 13:05:00|18095.2|17295.2|18071.5|17271.5|18095.2|17295.2|18069.6|17269.6|6
1660137000000|2022-08-10 13:10:00|18075.9|17275.9|18050.9|17250.9|18075.9|17275.9|18048.4|17248.4|0
1660137300000|2022-08-10 13:15:00|18045.9|17245.9|18009.5|17209.5|18058.5|17258.5|17994|17194|5
1660137600000|2022-08-10 13:20:00|18012|17212|18081.2|17281.2|18102.2|17680.2|17716.2|17202.5|34
1660137900000|2022-08-10 13:25:00|18080.2|17280.2|18080|17280|18097.1|17297.1|18073|17273|6
1660138200000|2022-08-10 13:30:00|18079.9|17279.9|18109.5|17309.5|18110.5|17310.5|18064|17264|3
1660138500000|2022-08-10 13:35:00|18110.5|17310.5|18113.5|17313.5|18114.5|17314.5|18107.4|17307.4|2
1660138800000|2022-08-10 13:40:00|18108.4|17308.4|18067.4|17267.4|18108.4|17308.4|18063.4|17263.4|4
1660139100000|2022-08-10 13:45:00|18068.4|17268.4|18068.8|17268.8|18083.9|17657.9|17696.9|17266.9|5
1660139400000|2022-08-10 13:50:00|18067.8|17267.8|18049.4|17249.4|18067.8|17267.8|18045.3|17245.3|0
1660139700000|2022-08-10 13:55:00|18054.9|17254.9|18050.9|17250.9|18068.3|17629.8|17669.8|17235.8|7
1660140000000|2022-08-10 14:00:00|18048.9|17248.9|18056.8|17256.8|18056.8|17256.8|18048.9|17248.9|5
1660140300000|2022-08-10 14:05:00|18065.8|17265.8|18043.1|17243.1|18071.5|17271.5|18043.1|17243.1|22
1660140600000|2022-08-10 14:10:00|18058|17258|18060.3|17260.3|18064.9|17264.9|18045.9|17245.9|2
1660140900000|2022-08-10 14:15:00|18061.3|17261.3|18070.7|17270.7|18072.7|17272.7|18051.8|17251.8|3
1660141200000|2022-08-10 14:20:00|18068.7|17268.7|18073.7|17273.7|18075.7|17275.7|18068.7|17268.7|1
1660141500000|2022-08-10 14:25:00|18071.7|17271.7|18074.2|17274.2|18084.7|17284.7|18069.7|17269.7|3
1660141800000|2022-08-10 14:30:00|18083.2|17283.2|18075.1|17275.1|18083.2|17283.2|18075.1|17275.1|5
1660142100000|2022-08-10 14:35:00|18084.2|17284.2|18092.2|17292.2|18092.2|17292.2|18080.2|17280.2|6
1660142400000|2022-08-10 14:40:00|18094.2|17294.2|18096.2|17296.2|18096.2|17296.2|18087.2|17287.2|1
1660142700000|2022-08-10 14:45:00|18093.2|17293.2|18088.1|17288.1|18093.2|17293.2|18086.1|17286.1|2
1660143000000|2022-08-10 14:50:00|17713.2|17673.2|18169|17369|18177.5|17758.6|17709.2|17290.6|7
1660143300000|2022-08-10 14:55:00|17787|17747|18133.5|17333.5|18151.9|17753|17777|17327.5|11
1660143600000|2022-08-10 15:00:00|18137|17337|18177.9|17377.9|18178|17764|17776|17337|7
1660143900000|2022-08-10 15:05:00|18180.9|17380.9|18186.9|17386.9|18186.9|17757.9|17797.9|17380.9|1
1660144200000|2022-08-10 15:10:00|18189.9|17389.9|18191.4|17391.4|18191.4|17391.4|18189.9|17389.9|1
1660144500000|2022-08-10 15:15:00|18194.3|17394.3|18194.8|17394.8|18197.3|17397.3|18193.8|17393.8|9
1660144800000|2022-08-10 15:20:00|18193.3|17393.3|18193.3|17393.3|18193.3|17393.3|18193.3|17393.3|0
1660145100000|2022-08-10 15:25:00|18194.8|17394.8|18208.3|17408.3|18209.3|17783.3|17820.8|17394.3|13
1660145400000|2022-08-10 15:30:00|17832.3|17792.3|17847.2|17807.2|17847.2|17813.8|17826.3|17792.3|5
1660145700000|2022-08-10 15:35:00|17844.2|17804.2|18229.7|17429.7|18229.7|17805.7|17842.7|17416.3|5
1660146300000|2022-08-10 15:45:00|18228.2|17428.2|18258.2|17458.2|18260.7|17811.7|17850.7|17428.2|5
1660146600000|2022-08-10 15:50:00|18269.7|17469.7|17892.1|17852.1|18269.7|17852.2|17892.1|17469.7|0
1660146900000|2022-08-10 15:55:00|||||||||8
1660147200000|2022-08-10 16:00:00|18191.1|17391.1|18149.6|17349.6|18210.1|17410.1|18149.6|17349.6|9
1660147500000|2022-08-10 16:05:00|18148.1|17348.1|18142.1|17342.1|18149.6|17349.6|18142.1|17342.1|5
1660147800000|2022-08-10 16:10:00|18140.6|17340.6|18140.6|17340.6|18140.6|17340.6|18140.6|17340.6|5
1660148100000|2022-08-10 16:15:00|18140.5|17340.5|18175|17375|18175|17375|18140.5|17340.5|4
1660148400000|2022-08-10 16:20:00|18177.5|17377.5|18221|17421|18221|17421|18160|17360|19
1660148700000|2022-08-10 16:25:00|18246|17446|18268|17468|18269|17469|18246|17446|15
1660149000000|2022-08-10 16:30:00|18275|17475|18239|17439|18288|17488|18238|17438|23
1660149300000|2022-08-10 16:35:00|18240.5|17440.5|18259.4|17459.4|18259.4|17459.4|18239|17439|0
1660149600000|2022-08-10 16:40:00|18260.4|17460.4|18259.4|17459.4|18260.4|17460.4|18259.4|17459.4|3
1660149900000|2022-08-10 16:45:00|||||||||1
1660150200000|2022-08-10 16:50:00|||||||||1
1660150500000|2022-08-10 16:55:00|18259.3|17459.3|18259.3|17459.3|18260.3|17460.3|18259.3|17459.3|2
1660150800000|2022-08-10 17:00:00|18266.3|17466.3|18258.3|17458.3|18275.3|17475.3|18258.3|17458.3|2
1660151100000|2022-08-10 17:05:00|18260.3|17460.3|17887.3|17847.3|18264.8|17847.3|17885.8|17460.3|4
1660151400000|2022-08-10 17:10:00|18251.8|17451.8|18252.3|17452.3|18252.3|17452.3|18248.8|17448.8|2
1660151700000|2022-08-10 17:15:00|18255.3|17455.3|18260.3|17460.3|18264.3|17464.3|18255.3|17455.3|3
1660152000000|2022-08-10 17:20:00|18260.2|17460.2|18255.2|17455.2|18260.2|17460.2|18254.7|17454.7|1
1660152300000|2022-08-10 17:25:00|18229.7|17429.7|18208.2|17408.2|18247.2|17815.7|17801.2|17338.3|41
1660152600000|2022-08-10 17:30:00|18207.2|17407.2|18221.2|17421.2|18230.2|17430.2|18200.2|17400.2|3
1660152900000|2022-08-10 17:35:00|18220.2|17420.2|18226.7|17426.7|18230.2|17430.2|18219.2|17419.2|4
1660153200000|2022-08-10 17:40:00|18231.2|17431.2|18226.7|17426.7|18238.2|17438.2|18225.2|17425.2|1
1660153500000|2022-08-10 17:45:00|18225.2|17425.2|18204.6|17404.6|18240.6|17831.1|17856.2|17403.1|4
1660153800000|2022-08-10 17:50:00|17822.1|17782.1|18184.6|17384.6|18203.1|17798.6|17821.1|17384.6|3
1660154100000|2022-08-10 17:55:00|18186.6|17386.6|18173.6|17373.6|18211.1|17411.1|18163.6|17363.6|6
1660219200000|2022-08-11 12:00:00|17754.1|17730.1|18152.4|17352.4|18179.1|17763.3|17754.1|17352.4|16
1660219500000|2022-08-11 12:05:00|18144.7|17344.7|18144.5|17344.5|18144.7|17344.7|18133|17333|1
1660219800000|2022-08-11 12:10:00|18142.6|17342.6|18113.3|17313.3|18144.5|17716.8|17756.8|17313.3|2
1660220100000|2022-08-11 12:15:00|18107.1|17307.1|18077|17277|18107.1|17673.8|17694.8|17276|7
1660220400000|2022-08-11 12:20:00|18074.5|17274.5|18081.4|17281.4|18081.4|17281.4|18074.5|17274.5|2
1660220700000|2022-08-11 12:25:00|18078.3|17278.3|18089.7|17289.7|18089.7|17289.7|18078.3|17278.3|3
1660221000000|2022-08-11 12:30:00|18089.6|17289.6|18088.1|17288.1|18089.6|17289.6|18088.1|17288.1|0
1660221600000|2022-08-11 12:40:00|18086.5|17286.5|18089.6|17289.6|18089.6|17289.6|18086.5|17286.5|0
1660221900000|2022-08-11 12:45:00|18096.5|17296.5|18081.1|17281.1|18096.5|17296.5|18073.7|17273.7|1
1660222200000|2022-08-11 12:50:00|18075.3|17275.3|18081.1|17281.1|18081.1|17281.1|18073.7|17273.7|0
1660222500000|2022-08-11 12:55:00|18075.2|17275.2|18093.9|17293.9|18095.5|17295.5|18073.7|17273.7|0
1660222800000|2022-08-11 13:00:00|18074.7|17274.7|18094.2|17294.2|18108.8|17308.8|18074.7|17274.7|8
1660223100000|2022-08-11 13:05:00|18092.6|17292.6|18122.3|17322.3|18122.3|17322.3|18092.6|17292.6|7
1660223400000|2022-08-11 13:10:00|18122.9|17322.9|18135.1|17335.1|18135.1|17335.1|18110.3|17310.3|0
1660223700000|2022-08-11 13:15:00|18127.4|17327.4|18134.5|17334.5|18134.5|17334.5|18127.4|17327.4|2
1660224000000|2022-08-11 13:20:00|18145.6|17345.6|18137|17337|18145.6|17345.6|18136|17336|3
1660224300000|2022-08-11 13:25:00|18134.5|17334.5|18168.9|17368.9|18168.9|17368.9|18134.5|17334.5|6
1660224600000|2022-08-11 13:30:00|18167.9|17367.9|17809.5|17769.5|18214.7|17787.3|17799.8|17367.9|20
1660224900000|2022-08-11 13:35:00|17811|17771|18172.5|17372.5|18175.8|17777.1|17779.2|17367.5|3
1660225200000|2022-08-11 13:40:00|18181.7|17381.7|17791.4|17751.4|18181.7|17754|17791.4|17379.2|8
1660225500000|2022-08-11 13:45:00|17777.6|17737.6|18148|17348|18148|17737.6|17777.6|17348|3
1660225800000|2022-08-11 13:50:00|18147.9|17347.9|18147.9|17347.9|18147.9|17347.9|18147.9|17347.9|16
1660226100000|2022-08-11 13:55:00|18149.5|17349.5|18152.5|17352.5|18152.5|17352.5|18149.5|17349.5|1
1660226400000|2022-08-11 14:00:00|18162.3|17362.3|18160.5|17360.5|18186.2|17386.2|18155.6|17355.6|8
1660226700000|2022-08-11 14:05:00|18159|17359|18165.1|17365.1|18165.1|17365.1|18159|17359|47
1660227000000|2022-08-11 14:10:00|18166.7|17366.7|18167.8|17367.8|18167.8|17367.8|18164.7|17364.7|6
1660227300000|2022-08-11 14:15:00|18165.8|17365.8|18164|17364|18168.9|17368.9|18162.5|17362.5|5
1660227600000|2022-08-11 14:20:00|18167.1|17367.1|18170.2|17370.2|18170.2|17370.2|18167.1|17367.1|7
1660227900000|2022-08-11 14:25:00|18170.1|17370.1|18136.1|17336.1|18170.1|17370.1|18136.1|17336.1|19
1660228200000|2022-08-11 14:30:00|18138|17338|18134.2|17334.2|18141.7|17341.7|18134.2|17334.2|6
1660228500000|2022-08-11 14:35:00|18135.7|17335.7|18115.7|17315.7|18135.7|17335.7|18115.7|17315.7|3
1660228800000|2022-08-11 14:40:00|18112.8|17312.8|17697.9|17657.9|18112.8|17679.7|17684.1|17308.2|20
1660229100000|2022-08-11 14:45:00|17696.4|17656.4|17696.4|17656.4|17696.4|17656.4|17696.4|17656.4|2
1660229400000|2022-08-11 14:50:00|17697.9|17657.9|18071|17271|18075|17661|17697.9|17271|2
1660229700000|2022-08-11 14:55:00|18070.9|17270.9|18089.4|17289.4|18093.8|17293.8|18069.4|17269.4|3
1660230000000|2022-08-11 15:00:00|18091.3|17291.3|18078.4|17278.4|18092.8|17292.8|18078.4|17278.4|2
1660230300000|2022-08-11 15:05:00|18079.9|17279.9|18130.3|17330.3|18146.3|17346.3|18079.9|17279.9|6
1660230600000|2022-08-11 15:10:00|18131.9|17331.9|18141.3|17341.3|18141.3|17341.3|18116.8|17316.8|3
1660230900000|2022-08-11 15:15:00|18143.2|17343.2|17796.5|17756.5|18171.5|17756.5|17769.7|17343.2|10
1660231200000|2022-08-11 15:20:00|17799.4|17759.4|17800.9|17760.9|17800.9|17760.9|17799.4|17759.4|6
1660231500000|2022-08-11 15:25:00|18204.9|17404.9|18211.4|17411.4|18211.4|17411.4|18203.4|17403.4|3
1660231800000|2022-08-11 15:30:00|18213.3|17413.3|18214.5|17414.5|18218.7|17418.7|18211|17411|2
1660232100000|2022-08-11 15:35:00|18213.5|17413.5|18209.1|17409.1|18213.5|17413.5|18167.2|17367.2|2
1660232400000|2022-08-11 15:40:00|18210|17410|17829.6|17789.6|18212.5|17789.6|17829.6|17410|12
1660232700000|2022-08-11 15:45:00|18205.8|17405.8|18168.6|17368.6|18205.8|17405.8|18168.6|17368.6|3
1660233000000|2022-08-11 15:50:00|||||||||1
1660233300000|2022-08-11 15:55:00|18173|17373|18173|17373|18173|17373|18173|17373|4
1660233600000|2022-08-11 16:00:00|18175.5|17375.5|18180.5|17380.5|18180.5|17380.5|18175.5|17375.5|0
1660233900000|2022-08-11 16:05:00|18179|17379|18179|17379|18180.5|17380.5|18179|17379|4
1660234200000|2022-08-11 16:10:00|18184.7|17384.7|18184.1|17384.1|18186.7|17386.7|18183.8|17383.8|1
1660234500000|2022-08-11 16:15:00|18182.6|17382.6|18194.3|17394.3|18194.3|17394.3|18182.6|17382.6|2
1660234800000|2022-08-11 16:20:00|18192.8|17392.8|18121.8|17321.8|18193.2|17393.2|18121.8|17321.8|12
1660235100000|2022-08-11 16:25:00|18124.3|17324.3|18100.8|17300.8|18124.3|17324.3|18090.8|17290.8|9
1660235400000|2022-08-11 16:30:00|18098.9|17298.9|18101.8|17301.8|18101.8|17301.8|18098.9|17298.9|11
1660235700000|2022-08-11 16:35:00|18100.2|17300.2|18103.3|17303.3|18103.3|17303.3|18100.2|17300.2|3
1660236000000|2022-08-11 16:40:00|18105.2|17305.2|18109.6|17309.6|18115.8|17315.8|18105.2|17305.2|4
1660236300000|2022-08-11 16:45:00|18111.5|17311.5|18114.6|17314.6|18114.6|17314.6|18111.5|17311.5|0
1660236600000|2022-08-11 16:50:00|17754.5|17730.5|18132.1|17332.1|18132.1|17730.5|17754.5|17319|2
1660236900000|2022-08-11 16:55:00|18125.9|17325.9|18156.9|17356.9|18159.8|17359.8|18125.9|17325.9|7
1660237200000|2022-08-11 17:00:00|17784.4|17744.4|17783.8|17743.8|18163.4|17746.8|17783.8|17361.8|2
1660237500000|2022-08-11 17:05:00|17777.6|17737.6|17779.1|17739.1|17785.3|17745.3|17777.6|17737.6|1
1660237800000|2022-08-11 17:10:00|17780.7|17740.7|18181.4|17381.4|18181.4|17742.2|17780.7|17381.4|7
1660238100000|2022-08-11 17:15:00|18182.4|17382.4|18180.8|17380.8|18183.9|17383.9|18176.2|17376.2|2
1660238400000|2022-08-11 17:20:00|18186.6|17386.6|18218.3|17418.3|18218.3|17813.2|17814.3|17386.6|6
1660238700000|2022-08-11 17:25:00|18217.3|17417.3|18266.1|17466.1|18275.2|17475.2|18212.7|17412.7|18
1660239000000|2022-08-11 17:30:00|18265.2|17465.2|18266.3|17466.3|18278.3|17859.2|17890.2|17463.3|3
1660239300000|2022-08-11 17:35:00|18267.3|17467.3|18282|17482|18282.1|17857.3|17890.7|17467.3|13
1660239600000|2022-08-11 17:40:00|18279.2|17479.2|17893|17853|18283.9|17853.9|17893|17470.5|1
1660239900000|2022-08-11 17:45:00|17891.4|17851.4|18205.3|17405.3|18255.1|17851.4|17891.4|17405.3|5
1660240200000|2022-08-11 17:50:00|18205.2|17405.2|18214.3|17414.3|18215.2|17783.3|17820.2|17405.2|1
1660240500000|2022-08-11 17:55:00|18215.2|17415.2|18223.1|17423.1|18257.7|17838|17839.9|17415.2|16
1660305600000|2022-08-12 12:00:00|18259.7|17459.7|18229.7|17429.7|18259.7|17459.7|18192|17392|6
1660305900000|2022-08-12 12:05:00|18231.2|17431.2|18265.2|17465.2|18270.2|17470.2|18231.2|17431.2|5
1660306500000|2022-08-12 12:15:00|18265.1|17465.1|18265.1|17465.1|18265.1|17465.1|18265.1|17465.1|0
1660306800000|2022-08-12 12:20:00|18264.2|17464.2|18264.2|17464.2|18264.2|17464.2|18264.2|17464.2|3
1660307100000|2022-08-12 12:25:00|18265.1|17465.1|18265.1|17465.1|18265.1|17465.1|18264.2|17464.2|13
1660307400000|2022-08-12 12:30:00|18251.1|17451.1|18244.3|17444.3|18254.3|17454.3|18244.3|17444.3|15
1660307700000|2022-08-12 12:35:00|18245.9|17445.9|18243.6|17443.6|18245.9|17445.9|18242.7|17442.7|1
1660308000000|2022-08-12 12:40:00|18231.7|17431.7|18233|17433|18239.2|17439.2|18230.7|17430.7|0
1660308300000|2022-08-12 12:45:00|18225.1|17425.1|18225.1|17425.1|18225.1|17425.1|18225.1|17425.1|1
1660308600000|2022-08-12 12:50:00|18231.3|17431.3|18231.3|17431.3|18231.3|17431.3|18231.3|17431.3|0
1660308900000|2022-08-12 12:55:00|18230.4|17430.4|18208.3|17408.3|18230.4|17430.4|18208.3|17408.3|2
1660309200000|2022-08-12 13:00:00|18206.4|17406.4|18184|17384|18206.4|17406.4|18184|17384|2
1660309500000|2022-08-12 13:05:00|18183|17383|17792.7|17752.7|18183|17762.1|17792.7|17383|0
1660309800000|2022-08-12 13:10:00|17792.6|17752.6|18201.3|17401.3|18201.3|17777.5|17792.6|17374.5|7
1660310100000|2022-08-12 13:15:00|18208.4|17408.4|18217.7|17417.7|18217.7|17417.7|18204.6|17404.6|6
1660310400000|2022-08-12 13:20:00|18215.9|17415.9|18217.7|17417.7|18217.7|17417.7|18215.9|17415.9|1
1660311000000|2022-08-12 13:30:00|18231.1|17431.1|18231.1|17431.1|18231.1|17431.1|18231.1|17431.1|2
1660311600000|2022-08-12 13:40:00|18231|17431|18231.7|17431.7|18231.7|17431.7|18230.1|17430.1|1
1660311900000|2022-08-12 13:45:00|18232.6|17432.6|18232.3|17432.3|18234.2|17434.2|18232.3|17432.3|2
1660312200000|2022-08-12 13:50:00|18231.3|17431.3|18264.5|17464.5|18276.5|17871.3|17884.1|17431.3|16
1660312500000|2022-08-12 13:55:00|18262.9|17462.9|18266.3|17466.3|18285.9|17854.2|17894.2|17457.9|4
1660312800000|2022-08-12 14:00:00|18268.1|17468.1|18250.9|17450.9|18271.6|17843.2|17881.6|17449.4|0
1660313100000|2022-08-12 14:05:00|18249.3|17449.3|18227|17427|18253.8|17453.8|18227|17427|2
1660313400000|2022-08-12 14:10:00|18221.4|17421.4|18195.2|17395.2|18221.4|17421.4|18160.3|17360.3|1
1660313700000|2022-08-12 14:15:00|18200.1|17400.1|18203.3|17403.3|18203.3|17403.3|18200.1|17400.1|1
1660314000000|2022-08-12 14:20:00|18244.2|17444.2|18200.5|17400.5|18249.2|17449.2|18198.9|17398.9|4
1660314300000|2022-08-12 14:25:00|18200.4|17400.4|18201.4|17401.4|18201.4|17401.4|18200.4|17400.4|1
1660314600000|2022-08-12 14:30:00|18204.1|17404.1|18204.1|17404.1|18204.1|17404.1|18201.4|17401.4|4
1660314900000|2022-08-12 14:35:00|18203.2|17403.2|18205.8|17405.8|18207.9|17407.9|18200.4|17400.4|7
1660315200000|2022-08-12 14:40:00|18214.9|17414.9|18207.7|17407.7|18221.2|17421.2|18206.8|17406.8|3
1660315500000|2022-08-12 14:45:00|18196.7|17396.7|18212.6|17412.6|18212.6|17412.6|18195.7|17395.7|2
1660315800000|2022-08-12 14:50:00|18218.8|17418.8|18253.2|17453.2|18254.1|17822.4|17858.3|17418.8|10
1660316100000|2022-08-12 14:55:00|18252.2|17452.2|18251.6|17451.6|18252.2|17452.2|18239.1|17439.1|2
1660316400000|2022-08-12 15:00:00|||||||||1
1660316700000|2022-08-12 15:05:00|18251.5|17451.5|17843|17803|18257.7|17824.4|17842.1|17421.2|8
1660317000000|2022-08-12 15:10:00|17844.6|17804.6|17844.6|17804.6|17844.6|17804.6|17843|17803|5
1660317300000|2022-08-12 15:15:00|18228.3|17428.3|18234.5|17434.5|18234.6|17434.6|18228.3|17428.3|2
1660317600000|2022-08-12 15:20:00|||||||||1
1660317900000|2022-08-12 15:25:00|18232.7|17432.7|18234.2|17434.2|18234.2|17813.3|17853.3|17432.6|1
1660318200000|2022-08-12 15:30:00|||||||||1
1660318500000|2022-08-12 15:35:00|17853.3|17813.3|17851.4|17811.4|18232.3|17813.3|17851.4|17429.6|7
1660318800000|2022-08-12 15:40:00|18233.2|17433.2|18229.5|17429.5|18233.2|17433.2|18229.5|17429.5|3
1660319100000|2022-08-12 15:45:00|18232.3|17432.3|18223.5|17423.5|18232.3|17432.3|18214|17414|7
1660319400000|2022-08-12 15:50:00|18226.3|17426.3|17872.7|17832.7|18251.8|17835.2|17851.9|17426.3|3
1660319700000|2022-08-12 15:55:00|18248.1|17448.1|18250.5|17450.5|18258.8|17829.5|17866.4|17437.5|11
1660320000000|2022-08-12 16:00:00|18250.4|17450.4|18249.5|17449.5|18250.4|17450.4|18248.6|17448.6|1
1660320300000|2022-08-12 16:05:00|||||||||2
1660320600000|2022-08-12 16:10:00|18248.5|17448.5|18246.7|17446.7|18248.5|17448.5|18246.7|17446.7|1
1660320900000|2022-08-12 16:15:00|18244.8|17444.8|18244.8|17444.8|18245.7|17445.7|18243.9|17443.9|3
1660321200000|2022-08-12 16:20:00|18243.9|17443.9|18299.9|17499.9|18299.9|17878.1|17863|17443|9
1660321500000|2022-08-12 16:25:00|18303.6|17503.6|18323.3|17523.3|18345.7|17922.3|17944.1|17503.6|18
1660321800000|2022-08-12 16:30:00|18313|17513|18319.4|17519.4|18319.4|17519.4|18306.3|17506.3|19
1660322100000|2022-08-12 16:35:00|||||||||1
1660322400000|2022-08-12 16:40:00|18322.1|17522.1|18323|17523|18323.1|17523.1|18322.1|17522.1|0
1660322700000|2022-08-12 16:45:00|18324|17524|18314.2|17514.2|18333|17908.6|17926.1|17514.2|10
1660323000000|2022-08-12 16:50:00|18313.2|17513.2|18315.4|17515.4|18315.4|17515.4|18308.6|17508.6|3
1660323300000|2022-08-12 16:55:00|18317|17517|18306.5|17506.5|18317|17902|17942|17506.5|2
1660323600000|2022-08-12 17:00:00|17909.5|17885.5|18301.6|17501.6|18302.5|17885.5|17909.5|17499.3|8
1660323900000|2022-08-12 17:05:00|18301.5|17501.5|18323.5|17523.5|18323.5|17901.7|17928.9|17501.5|16
1660324200000|2022-08-12 17:10:00|17942.6|17902.6|17941|17901|17942.6|17902.6|17938.5|17898.5|1
1660324500000|2022-08-12 17:15:00|||||||||3
1660324800000|2022-08-12 17:20:00|18318.5|17518.5|18302|17502|18318.5|17518.5|18298.3|17498.3|7
1660325100000|2022-08-12 17:25:00|18295.9|17495.9|18240.4|17440.4|18299.1|17820.4|17802.8|17397.9|26
1660325400000|2022-08-12 17:30:00|18242|17442|18235.2|17435.2|18242|17442|18228|17428|2
1660325700000|2022-08-12 17:35:00|18233.7|17433.7|18237.3|17437.3|18237.3|17437.3|18233.6|17433.6|0
1660326000000|2022-08-12 17:40:00|18241.4|17441.4|18239.1|17439.1|18242.3|17442.3|18239.1|17439.1|0
1660326300000|2022-08-12 17:45:00|18243.7|17443.7|18202.3|17402.3|18243.7|17443.7|18202.3|17402.3|2
1660326600000|2022-08-12 17:50:00|17826|17786|18201.6|17401.6|18213.8|17792.3|17802.2|17387.3|18
1660326900000|2022-08-12 17:55:00|18211.6|17411.6|18230.1|17430.1|18233.5|17807.9|17838.4|17411.6|4
1660564800000|2022-08-15 12:00:00|17961|17161|17900.7|17100.7|17961|17519.1|17418.6|16928.2|30
1660565100000|2022-08-15 12:05:00|17902.3|17102.3|17889.9|17089.9|17912.4|17493.8|17517.8|17089.9|3
1660565400000|2022-08-15 12:10:00|17896.7|17096.7|17925.9|17125.9|17928.4|17478.9|17501.2|17096.7|5
1660565700000|2022-08-15 12:15:00|17932.6|17132.6|17931.1|17131.1|17937.8|17137.8|17925.2|17125.2|6
1660566000000|2022-08-15 12:20:00|17930.3|17130.3|17958.8|17158.8|17961.3|17161.3|17927|17127|2
1660566300000|2022-08-15 12:25:00|17957.1|17157.1|17919.6|17119.6|17964.6|17526.3|17546.9|17119.6|5
1660566600000|2022-08-15 12:30:00|17920.4|17120.4|17929.5|17129.5|17929.5|17514.6|17521.2|17115.4|4
1660566900000|2022-08-15 12:35:00|17928.7|17128.7|17554.5|17514.5|17935.3|17520.3|17554.5|17126.2|5
1660567200000|2022-08-15 12:40:00|17552.8|17512.8|17920.5|17120.5|17952.2|17512.8|17552.8|17120.5|10
1660567500000|2022-08-15 12:45:00|17913.8|17113.8|17822.9|17022.9|17913.8|17113.8|17815.6|17015.6|15
1660567800000|2022-08-15 12:50:00|17821.3|17021.3|17817.2|17017.2|17821.3|17021.3|17817.2|17017.2|15
1660568100000|2022-08-15 12:55:00|17818.8|17018.8|17818.8|17018.8|17818.8|17018.8|17818.8|17018.8|1
1660568400000|2022-08-15 13:00:00|17819.6|17019.6|17471.3|17431.3|17848.8|17431.3|17450.8|17019.6|6
1660568700000|2022-08-15 13:05:00|17846.3|17046.3|17873.8|17073.8|17876.3|17431.3|17468.8|17046.3|3
1660569000000|2022-08-15 13:10:00|17877|17077|17509.6|17469.6|17892.1|17485.1|17507.9|17077|8
1660569300000|2022-08-15 13:15:00|17887.1|17087.1|17869.5|17069.5|17887.1|17087.1|17866.2|17066.2|4
1660569900000|2022-08-15 13:25:00|17870.3|17070.3|17867|17067|17871.2|17071.2|17867|17067|3
1660570200000|2022-08-15 13:30:00|17869.5|17069.5|17876.2|17076.2|17881.1|17459.5|17486.2|17062.1|15
1660570500000|2022-08-15 13:35:00|17877|17077|17877|17077|17877|17077|17877|17077|0
1660570800000|2022-08-15 13:40:00|17875.4|17075.4|17873.7|17073.7|17876.2|17076.2|17873.7|17073.7|4
1660571100000|2022-08-15 13:45:00|17492.9|17452.9|17896.1|17096.1|17896.9|17452.9|17491.2|17072|6
1660571400000|2022-08-15 13:50:00|17897.8|17097.8|17899.4|17099.4|17899.4|17099.4|17896.1|17096.1|3
1660571700000|2022-08-15 13:55:00|17896.1|17096.1|17888.6|17088.6|17896.1|17096.1|17888.6|17088.6|9
1660572000000|2022-08-15 14:00:00|17890.3|17090.3|17890.2|17090.2|17890.3|17090.3|17888.6|17088.6|1
1660572300000|2022-08-15 14:05:00|17887.8|17087.8|17888.7|17088.7|17888.7|17088.7|17887|17087|3
1660572600000|2022-08-15 14:10:00|17882.1|17082.1|17880.3|17080.3|17887|17087|17880.3|17080.3|10
1660572900000|2022-08-15 14:15:00|17881.9|17081.9|17881.9|17081.9|17881.9|17081.9|17881.9|17081.9|0
1660573200000|2022-08-15 14:20:00|17892|17092|17890.3|17090.3|17892|17092|17880.2|17080.2|8
1660573500000|2022-08-15 14:25:00|17891.9|17091.9|17891.9|17091.9|17891.9|17091.9|17891.9|17091.9|1
1660573800000|2022-08-15 14:30:00|17496.4|17472.4|17861.8|17061.8|17869.4|17472.4|17469.7|17061.8|12
1660574100000|2022-08-15 14:35:00|17860.1|17060.1|17430.4|17406.4|17860.1|17436|17430.4|17049.3|7
1660574400000|2022-08-15 14:40:00|17440|17400|17432.9|17408.9|17441.7|17408.9|17432.9|17400|7
1660574700000|2022-08-15 14:45:00|17432.8|17408.8|17432.8|17408.8|17432.8|17408.8|17432.8|17408.8|1
1660575000000|2022-08-15 14:50:00|||||||||2
1660575300000|2022-08-15 14:55:00|17427.7|17403.7|17819.8|17019.8|17819.8|17403.7|17427.7|17011.7|14
1660575600000|2022-08-15 15:00:00|17822.3|17022.3|17822.3|17022.3|17822.3|17022.3|17822.3|17022.3|3
1660575900000|2022-08-15 15:05:00|17821.5|17021.5|17449|17409|17823.2|17409.8|17444|17021.5|8
1660576200000|2022-08-15 15:10:00|17447.3|17407.3|17844|17044|17859|17418.8|17442|17044|15
1660576500000|2022-08-15 15:15:00|||||||||3
1660576800000|2022-08-15 15:20:00|||||||||4
1660577100000|2022-08-15 15:25:00|||||||||5
1660577400000|2022-08-15 15:30:00|||||||||5
1660577700000|2022-08-15 15:35:00|17843.9|17043.9|17840.7|17040.7|17843.9|17043.9|17840.7|17040.7|7
1660578000000|2022-08-15 15:40:00|17839|17039|17839|17039|17839|17039|17839|17039|5
1660578300000|2022-08-15 15:45:00|17841.5|17041.5|17843.2|17043.2|17843.2|17043.2|17841.5|17041.5|10
1660578600000|2022-08-15 15:50:00|17843.1|17043.1|17420.1|17396.1|17843.1|17400.3|17420.1|17018.1|8
1660578900000|2022-08-15 15:55:00|17775.6|16975.6|17744.8|16944.8|17775.6|17332.3|17368.1|16924|40
1660579200000|2022-08-15 16:00:00|17743.1|16943.1|17770.6|16970.6|17783.1|16983.1|17743.1|16943.1|11
1660579500000|2022-08-15 16:05:00|17768.9|16968.9|17414|17374|17774|17374|17397|16968.9|3
1660579800000|2022-08-15 16:10:00|17796.5|16996.5|17413.9|17373.9|17796.5|17374|17413.9|16996.5|8
1660580100000|2022-08-15 16:15:00|17798|16998|17801.3|17001.3|17802.1|17002.1|17798|16998|4
1660580400000|2022-08-15 16:20:00|17800.4|17000.4|17370.5|17330.5|17802.1|17335.5|17367.1|16949.6|13
1660580700000|2022-08-15 16:25:00|17368.8|17328.8|17743.8|16943.8|17747.2|17330.5|17365.4|16943.8|16
1660581000000|2022-08-15 16:30:00|17744.6|16944.6|17733.8|16933.8|17756.3|17318.8|17358|16928.8|18
1660581300000|2022-08-15 16:35:00|17731.3|16931.3|17729.6|16929.6|17731.3|16931.3|17729.6|16929.6|3
1660581600000|2022-08-15 16:40:00|17729.5|16929.5|17731.2|16931.2|17731.2|16931.2|17729.5|16929.5|3
1660581900000|2022-08-15 16:45:00|17345.6|17305.6|17732.9|16932.9|17732.9|17305.6|17305.7|16903.7|5
1660582200000|2022-08-15 16:50:00|17734.5|16934.5|17716.2|16916.2|17736.2|17298.7|17338.7|16916.2|4
1660582500000|2022-08-15 16:55:00|17717.9|16917.9|17716.2|16916.2|17717.9|16917.9|17716.2|16916.2|0
1660582800000|2022-08-15 17:00:00|17711.2|16911.2|17326.1|17286.1|17711.2|17286.2|17326.1|16909.5|3
1660583100000|2022-08-15 17:05:00|17326.9|17286.9|17713.5|16913.5|17732.8|17286.9|17326.9|16913.5|4
1660583400000|2022-08-15 17:10:00|17711.1|16911.1|17705.3|16905.3|17711.1|17293.7|17330.3|16905.3|3
1660583700000|2022-08-15 17:15:00|17700.3|16900.3|17700.3|16900.3|17700.3|16900.3|17700.3|16900.3|3
1660584000000|2022-08-15 17:20:00|||||||||2
1660584300000|2022-08-15 17:25:00|17316.2|17276.2|17788.6|16988.6|17792.7|17286.6|17295.6|16890.2|25
1660584600000|2022-08-15 17:30:00|17787.8|16987.8|17756.8|16956.8|17788.6|17363.6|17403.6|16955.1|10
1660584900000|2022-08-15 17:35:00|||||||||1
1660585200000|2022-08-15 17:40:00|17756|16956|17765.3|16965.3|17765.3|16965.3|17756|16956|21
1660585500000|2022-08-15 17:45:00|17763.6|16963.6|17756.8|16956.8|17763.6|16963.6|17756.8|16956.8|2
1660585800000|2022-08-15 17:50:00|17758.5|16958.5|17757.4|16957.4|17766|16966|17732.7|16932.7|27
1660586100000|2022-08-15 17:55:00|17746.6|16946.6|17745.9|16945.9|17748.3|16948.3|17745.9|16945.9|3
1660651200000|2022-08-16 12:00:00|17702.2|16902.2|17737.4|16937.4|17739.1|17332.3|17327.7|16895.3|11
1660651500000|2022-08-16 12:05:00|17739.1|16939.1|17745.1|16945.1|17745.1|16945.1|17739.1|16939.1|1
1660651800000|2022-08-16 12:10:00|17745|16945|17720.4|16920.4|17745|16945|17718.7|16918.7|2
1660652100000|2022-08-16 12:15:00|17718.9|16918.9|17665.4|16865.4|17718.9|16918.9|17665.4|16865.4|18
1660652400000|2022-08-16 12:20:00|17663.6|16863.6|17696.1|16896.1|17696.1|17243.4|17263.1|16863.6|4
1660652700000|2022-08-16 12:25:00|17697.8|16897.8|17687.2|16887.2|17697.8|16897.8|17682.2|16882.2|7
1660653000000|2022-08-16 12:30:00|17695|16895|17731.6|16931.6|17736.5|16936.5|17695|16895|8
1660653300000|2022-08-16 12:35:00|17729.9|16929.9|17729.9|16929.9|17729.9|16929.9|17729.9|16929.9|4
1660653600000|2022-08-16 12:40:00|17728.3|16928.3|17678.9|16878.9|17728.3|17299.1|17339.1|16878.1|19
1660653900000|2022-08-16 12:45:00|17680.6|16880.6|17276.1|17252.1|17680.6|17260.4|17276.1|16878.1|5
1660654200000|2022-08-16 12:50:00|17275.3|17251.3|17700.8|16900.8|17700.8|17275|17267|16871.6|43
1660654500000|2022-08-16 12:55:00|17702.5|16902.5|17694.2|16894.2|17702.5|16902.5|17691|16891|2
1660654800000|2022-08-16 13:00:00|17693.5|16893.5|17750.7|16950.7|17750.8|17325.7|17347.5|16891.7|10
1660655100000|2022-08-16 13:05:00|17750|16950|17749.2|16949.2|17758.4|16958.4|17749.2|16949.2|0
1660655400000|2022-08-16 13:10:00|17746.9|16946.9|17689.2|16889.2|17746.9|16946.9|17686.7|16886.7|13
1660655700000|2022-08-16 13:15:00|17687.4|16887.4|17693.4|16893.4|17693.4|16893.4|17682.4|16882.4|4
1660656000000|2022-08-16 13:20:00|17694.1|16894.1|17689.3|16889.3|17698.6|17277.8|17317.8|16889.3|39
1660656300000|2022-08-16 13:25:00|17686|16886|17225.1|17201.1|17686|17266|17219|16811.2|68
1660656600000|2022-08-16 13:30:00|17227.6|17203.6|17633.1|16833.1|17633.1|17203.6|17217.6|16833.1|11
1660656900000|2022-08-16 13:35:00|17632.3|16832.3|17630.6|16830.6|17632.3|16832.3|17630.6|16830.6|2
1660657200000|2022-08-16 13:40:00|17629.8|16829.8|17605.8|16805.8|17631.6|17214.2|17205.1|16795.4|6
1660657500000|2022-08-16 13:45:00|17226.5|17186.5|17628.3|16828.3|17628.3|17198.3|17207|16802.5|13
1660657800000|2022-08-16 13:50:00|17627.5|16827.5|17627.9|16827.9|17630.9|16830.9|17627.5|16827.5|4
1660658100000|2022-08-16 13:55:00|17627.1|16827.1|17623.6|16823.6|17627.1|16827.1|17621.9|16821.9|0
1660658400000|2022-08-16 14:00:00|17622.1|16822.1|17622.1|16822.1|17622.1|16822.1|17622.1|16822.1|2
1660658700000|2022-08-16 14:05:00|17622|16822|17266.7|17226.7|17624.7|17226.7|17254.5|16822|16
1660659000000|2022-08-16 14:10:00|17266.6|17226.6|17657.4|16857.4|17680.7|17230.1|17266.6|16851.1|29
1660659300000|2022-08-16 14:15:00|17652.2|16852.2|17655.7|16855.7|17656.4|16856.4|17652.2|16852.2|3
1660659600000|2022-08-16 14:20:00|17655.6|16855.6|17655.1|16855.1|17659.3|17216.3|17238.1|16813.1|26
1660659900000|2022-08-16 14:25:00|17655|16855|17647.7|16847.7|17655|16855|17646|16846|0
1660660200000|2022-08-16 14:30:00|17650|16850|17650|16850|17650|16850|17647.7|16847.7|1
1660660500000|2022-08-16 14:35:00|17645.2|16845.2|17282.7|17242.7|17653.5|17242.7|17275|16845.2|18
1660660800000|2022-08-16 14:40:00|17285.2|17245.2|17671.2|16871.2|17675.2|17253.7|17285.2|16865.2|4
1660661100000|2022-08-16 14:45:00|17669.4|16869.4|17671.9|16871.9|17673.6|17255.2|17290.9|16869.4|0
1660661400000|2022-08-16 14:50:00|17293.4|17253.4|17295.6|17271.6|17295.6|17271.6|17288.7|17253.4|3
1660661700000|2022-08-16 14:55:00|17671.1|16871.1|17632.8|16832.8|17671.1|17241.9|17281.9|16830.3|11
1660662000000|2022-08-16 15:00:00|17632.1|16832.1|17635.5|16835.5|17637.8|16837.8|17632.1|16832.1|0
1660662300000|2022-08-16 15:05:00|17637.1|16837.1|17635.5|16835.5|17637.1|16837.1|17635.5|16835.5|3
1660662600000|2022-08-16 15:10:00|17636.3|16836.3|17249|17209|17637|17211.5|17247.2|16829.7|8
1660662900000|2022-08-16 15:15:00|17248.9|17208.9|17236.6|17196.6|17248.9|17221.9|17228.4|17188.9|33
1660663200000|2022-08-16 15:20:00|||||||||1
1660663500000|2022-08-16 15:25:00|17232.8|17208.8|17232.8|17208.8|17232.8|17208.8|17232.8|17208.8|1
1660663800000|2022-08-16 15:30:00|17234.1|17194.1|17643.2|16843.2|17659.1|17226.9|17221.3|16828.2|55
1660664100000|2022-08-16 15:35:00|17641.4|16841.4|17641.4|16841.4|17641.4|16841.4|17639.7|16839.7|3
1660664400000|2022-08-16 15:40:00|||||||||2
1660664700000|2022-08-16 15:45:00|17643.7|16843.7|17651.4|16851.4|17651.4|16851.4|17641.4|16841.4|3
1660665000000|2022-08-16 15:50:00|17652.9|16852.9|17662.9|16862.9|17665.2|16865.2|17650.6|16850.6|9
1660665300000|2022-08-16 15:55:00|17659.4|16859.4|17651.9|16851.9|17659.4|16859.4|17651.9|16851.9|9
1660665600000|2022-08-16 16:00:00|17652.7|16852.7|17654.4|16854.4|17657.7|16857.7|17652.7|16852.7|5
1660665900000|2022-08-16 16:05:00|||||||||10
1660666200000|2022-08-16 16:10:00|17655.9|16855.9|17653.6|16853.6|17666.3|16866.3|17653.6|16853.6|10
1660666500000|2022-08-16 16:15:00|17275.9|17235.9|17272.1|17232.1|17658.8|17239|17272.1|16852.8|26
1660666800000|2022-08-16 16:20:00|17270.3|17230.3|17646.3|16846.3|17646.3|17232.1|17266.1|16843|2
1660667100000|2022-08-16 16:25:00|17644.5|16844.5|17244|17204|17644.5|17208.2|17244|16829|24
1660667400000|2022-08-16 16:30:00|17236.7|17212.7|17643|16843|17658|17214.5|17236.7|16836.4|9
1660667700000|2022-08-16 16:35:00|17641.2|16841.2|17641.2|16841.2|17641.2|16841.2|17641.2|16841.2|1
1660668000000|2022-08-16 16:40:00|17639.7|16839.7|17637.2|16837.2|17643.4|17219.7|17258|16837.2|35
1660668300000|2022-08-16 16:45:00|17258.7|17218.7|17258.7|17218.7|17258.7|17218.7|17258.7|17218.7|1
1660668600000|2022-08-16 16:50:00|17637.2|16837.2|17702|16902|17710.4|17218.7|17258.7|16837.2|7
1660668900000|2022-08-16 16:55:00|17710.2|16910.2|17705.2|16905.2|17710.2|16910.2|17705.2|16905.2|1
1660669500000|2022-08-16 17:05:00|17706.7|16906.7|17706.7|16906.7|17706.7|16906.7|17706.7|16906.7|1
1660669800000|2022-08-16 17:10:00|17705.9|16905.9|17706.7|16906.7|17712.7|16912.7|17703.4|16903.4|17
1660670100000|2022-08-16 17:15:00|17710.2|16910.2|17729|16929|17729|16929|17708.4|16908.4|7
1660670400000|2022-08-16 17:20:00|17735.7|16935.7|17728.2|16928.2|17736.5|16936.5|17728.2|16928.2|2
1660670700000|2022-08-16 17:25:00|17727.4|16927.4|17735.7|16935.7|17759.9|17331.7|17333.2|16918.2|56
1660671000000|2022-08-16 17:30:00|17737.4|16937.4|17760.1|16960.1|17760.1|17325|17365|16937.4|24
1660671300000|2022-08-16 17:35:00|17758.4|16958.4|17764.1|16964.1|17765.9|16965.9|17758.4|16958.4|1
1660671600000|2022-08-16 17:40:00|17765.9|16965.9|17369.6|17345.6|17767.6|17352.5|17369.6|16965.9|6
1660671900000|2022-08-16 17:45:00|17371.3|17347.3|17755.3|16955.3|17756.5|17359.5|17371.3|16955.3|17
1660672200000|2022-08-16 17:50:00|17753|16953|17758|16958|17759.7|17350.8|17374.8|16952.2|2
1660672500000|2022-08-16 17:55:00|17756.2|16956.2|17764.1|16964.1|17764.1|17353.7|17376.1|16938.1|130
1660737600000|2022-08-17 12:00:00|17738.7|16938.7|17721.2|16921.2|17738.7|16938.7|17692.9|16892.9|14
1660737900000|2022-08-17 12:05:00|17726.2|16926.2|17716.9|16916.9|17731.2|16931.2|17716.9|16916.9|16
1660738200000|2022-08-17 12:10:00|17715.1|16915.1|17725.1|16925.1|17725.1|16925.1|17715.1|16915.1|2
1660738500000|2022-08-17 12:15:00|17725.8|16925.8|17727.2|16927.2|17737.9|16937.9|17703.5|16903.5|20
1660738800000|2022-08-17 12:20:00|17725.4|16925.4|17723.9|16923.9|17725.4|16925.4|17722.2|16922.2|2
1660739100000|2022-08-17 12:25:00|17725.4|16925.4|17699.2|16899.2|17736.7|16936.7|17699.2|16899.2|11
1660739400000|2022-08-17 12:30:00|17701.4|16901.4|17706.7|16906.7|17709.2|16909.2|17701.4|16901.4|4
1660739700000|2022-08-17 12:35:00|17708.5|16908.5|17732|16932|17732|16932|17706.7|16906.7|13
1660740000000|2022-08-17 12:40:00|17728.4|16928.4|17697.7|16897.7|17742.7|17323.4|17323.1|16897.7|46
1660740300000|2022-08-17 12:45:00|17707|16907|17712|16912|17712|16912|17702|16902|13
1660740600000|2022-08-17 12:50:00|17712.7|16912.7|17344.4|17304.4|17719.5|17304.4|17340.2|16912.7|3
1660740900000|2022-08-17 12:55:00|17337.2|17313.2|17707.7|16907.7|17718.3|17314.9|17337.2|16902.7|10
1660741200000|2022-08-17 13:00:00|17706.2|16906.2|17706.2|16906.2|17706.2|16906.2|17706.2|16906.2|2
1660741500000|2022-08-17 13:05:00|17697.6|16897.6|17700.1|16900.1|17707.6|16907.6|17697.6|16897.6|3
1660741800000|2022-08-17 13:10:00|17698.4|16898.4|17700.1|16900.1|17700.1|16900.1|17697.6|16897.6|19
1660742100000|2022-08-17 13:15:00|17698.7|16898.7|17695.1|16895.1|17701.6|16901.6|17692.6|16892.6|3
1660742400000|2022-08-17 13:20:00|17692.6|16892.6|17687.6|16887.6|17692.6|16892.6|17687.6|16887.6|2
1660742700000|2022-08-17 13:25:00|17686.1|16886.1|17677.2|16877.2|17687.6|16887.6|17677.2|16877.2|6
1660743000000|2022-08-17 13:30:00|17675|16875|17669.7|16869.7|17675|16875|17664.3|16864.3|49
1660743300000|2022-08-17 13:35:00|17669.6|16869.6|17589.8|16789.8|17671.4|17233.7|17235.5|16785.3|38
1660743600000|2022-08-17 13:40:00|17590.6|16790.6|17588.2|16788.2|17590.6|16790.6|17584.9|16784.9|10
1660743900000|2022-08-17 13:45:00|17208.9|17168.9|17203.6|17163.6|17208.9|17168.9|17201.8|17161.8|17
1660744200000|2022-08-17 13:50:00|17200.6|17176.6|17586.5|16786.5|17588.2|17176.6|17173.5|16775.7|45
1660744500000|2022-08-17 13:55:00|17588.2|16788.2|17569.7|16769.7|17595.7|17176.2|17200.2|16769.7|18
1660744800000|2022-08-17 14:00:00|17573.2|16773.2|17285.5|16485.5|17573.2|17140.4|17143.1|16485.5|93
1660745100000|2022-08-17 14:05:00|16909.2|16869.2|17353.3|16553.3|17356.2|16930.8|16909.2|16515.5|31
1660745400000|2022-08-17 14:10:00|17355.1|16555.1|17352.5|16552.5|17355.7|16937.9|16973.2|16552.5|4
1660745700000|2022-08-17 14:15:00|16973.2|16933.2|16978.5|16938.5|16978.5|16938.5|16973.2|16933.2|13
1660746000000|2022-08-17 14:20:00|||||||||1
1660746300000|2022-08-17 14:25:00|16977.4|16937.4|16978.5|16938.5|16978.5|16938.5|16976.7|16936.7|7
1660746600000|2022-08-17 14:30:00|16965.5|16941.5|16972.4|16932.4|17369.2|16968.2|16965.5|16569.2|5
1660746900000|2022-08-17 14:35:00|16966.9|16942.9|17386.7|16586.7|17389.2|16956.8|16966.9|16569.2|23
1660747200000|2022-08-17 14:40:00|17389.6|16589.6|17396.7|16596.7|17396.7|16596.7|17389.6|16589.6|1
1660747500000|2022-08-17 14:45:00|17396.6|16596.6|17392|16592|17398.4|16598.4|17392|16592|4
1660747800000|2022-08-17 14:50:00|17391.2|16591.2|17001.9|16961.9|17391.2|16976.4|16989|16582.7|18
1660748100000|2022-08-17 14:55:00|17002.7|16962.7|16992.2|16968.2|17002.7|16971.4|16992.2|16960.9|16
1660748400000|2022-08-17 15:00:00|16990.4|16966.4|17019.1|16979.1|17019.1|16979.1|16990.4|16966.4|51
1660748700000|2022-08-17 15:05:00|17019.8|16979.8|17034.1|16994.1|17407.6|16994.1|17019.8|16599.8|2
1660749000000|2022-08-17 15:10:00|17035.9|16995.9|17035.9|16995.9|17035.9|16995.9|17035.9|16995.9|22
1660749300000|2022-08-17 15:15:00|17037.6|16997.6|17439.4|16639.4|17440.1|17019.8|17029.6|16632|25
1660749600000|2022-08-17 15:20:00|17058.3|17018.3|17058.3|17018.3|17058.3|17018.3|17058.3|17018.3|4
1660749900000|2022-08-17 15:25:00|17439.4|16639.4|17403.3|16603.3|17439.4|17020.1|17058.3|16599.4|7
1660750200000|2022-08-17 15:30:00|17404.8|16604.8|17359.3|16559.3|17415.8|16951.9|16978.3|16559.3|3
1660750500000|2022-08-17 15:35:00|17364.3|16564.3|16988.3|16948.3|17365.8|16948.3|16988.3|16563.3|5
1660750800000|2022-08-17 15:40:00|16981.7|16957.7|16986.7|16962.7|16988.5|16964.5|16981.7|16957.7|8
1660751100000|2022-08-17 15:45:00|16985|16961|17363.3|16563.3|17370.8|16964.5|16985|16563.3|9
1660751400000|2022-08-17 15:50:00|17364|16564|17001.2|16961.2|17365.8|16983.7|16983.5|16564|2
1660751700000|2022-08-17 15:55:00|17001.1|16961.1|17413.6|16613.6|17413.6|16994.5|17001.1|16592.2|4
1660752000000|2022-08-17 16:00:00|17041.1|17001.1|17411.4|16611.4|17451.5|17024|17041.1|16611.4|2
1660752300000|2022-08-17 16:05:00|17413.9|16613.9|17411.4|16611.4|17413.9|16613.9|17411.4|16611.4|1
1660752600000|2022-08-17 16:10:00|17413.6|16613.6|17421.4|16621.4|17421.4|16621.4|17411.4|16611.4|2
1660752900000|2022-08-17 16:15:00|17431.4|16631.4|17360|16560|17431.4|17016.5|16969.9|16553.9|21
1660753200000|2022-08-17 16:20:00|17354.6|16554.6|16959.1|16935.1|17355.4|16940.9|16951.6|16554.6|37
1660753500000|2022-08-17 16:25:00|16957.3|16933.3|16901.6|16877.6|17322.1|16933.3|16901.6|16495.3|40
1660753800000|2022-08-17 16:30:00|16907.1|16867.1|16895.3|16855.3|17275.3|16872.6|16873.4|16473.1|28
1660754100000|2022-08-17 16:35:00|17269.6|16469.6|17269.7|16469.7|17270.3|16851.8|16887.5|16469.6|3
1660754400000|2022-08-17 16:40:00|16892.2|16852.2|16878.5|16838.5|17269.7|16852.2|16878.5|16461.7|0
1660754700000|2022-08-17 16:45:00|16868|16844|16861.6|16837.6|16868|16844|16861.6|16837.6|5
1660755000000|2022-08-17 16:50:00|16861.5|16837.5|16861.5|16837.5|16861.5|16837.5|16861.5|16837.5|0
1660755300000|2022-08-17 16:55:00|16869.8|16845.8|16901.5|16877.5|17271|16877.5|16869.8|16470.3|9
1660755600000|2022-08-17 17:00:00|16882|16858|17268.5|16468.5|17268.5|16858|16882|16461.3|5
1660755900000|2022-08-17 17:05:00|17270.2|16470.2|16918.8|16878.8|17290.2|16894.3|16907.6|16470.2|5
1660756200000|2022-08-17 17:10:00|16911.5|16887.5|16916.5|16892.5|16916.5|16892.5|16911.5|16887.5|22
1660756500000|2022-08-17 17:15:00|16919|16895|17304.1|16504.1|17337.7|16919.2|16919|16502|20
1660756800000|2022-08-17 17:20:00|16913.3|16889.3|16911.5|16887.5|16913.3|16889.3|16895.8|16871.8|15
1660757100000|2022-08-17 17:25:00|16909.7|16885.7|16871.6|16831.6|16911.5|16887.5|16850.1|16826.1|24
1660757400000|2022-08-17 17:30:00|16870.9|16830.9|16887.7|16847.7|16890.2|16853.5|16867.3|16827.3|58
1660757700000|2022-08-17 17:35:00|16882.3|16842.3|17257.6|16457.6|17261.9|16865.7|16882.3|16457.6|17
1660758000000|2022-08-17 17:40:00|17258.4|16458.4|17260.1|16460.1|17261.9|16461.9|17256.6|16456.6|79
1660758300000|2022-08-17 17:45:00|17256.6|16456.6|16880.1|16840.1|17256.6|16840.1|16872.3|16456.6|12
1660758600000|2022-08-17 17:50:00|16874.6|16850.6|17274.4|16474.4|17282.6|16867.7|16874.6|16470.2|30
1660758900000|2022-08-17 17:55:00|17275.1|16475.1|17270.8|16470.8|17275.1|16475.1|17270.8|16470.8|25
1660824000000|2022-08-18 12:00:00|16945.8|16145.8|16980.9|16180.9|17029.1|16558.7|16566.4|16145.4|34
1660824300000|2022-08-18 12:05:00|16981.6|16181.6|16992|16192|16992|16192|16979.5|16179.5|21
1660824600000|2022-08-18 12:10:00|16990.2|16190.2|16631.5|16607.5|17009.2|16609.3|16631.5|16190.2|14
1660824900000|2022-08-18 12:15:00|16638.7|16614.7|16696.7|16656.7|17071.7|16656.7|16638.7|16247.4|8
1660825200000|2022-08-18 12:20:00|16689.4|16665.4|17088.1|16288.1|17088.1|16665.4|16689.4|16280.9|1
1660825800000|2022-08-18 12:30:00|||||||||4
1660826100000|2022-08-18 12:35:00|16710.6|16670.6|16710.6|16670.6|16710.6|16670.6|16710.6|16670.6|2
1660826400000|2022-08-18 12:40:00|16716|16676|16716.2|16676.2|17106.7|16687.4|16716|16293.7|13
1660826700000|2022-08-18 12:45:00|17089.2|16289.2|17089.1|16289.1|17089.2|16289.2|17089.1|16289.1|2
1660827000000|2022-08-18 12:50:00|17087.3|16287.3|16697.3|16657.3|17087.3|16660.9|16697.3|16281.6|1
1660827600000|2022-08-18 13:00:00|16694.8|16654.8|17078|16278|17081.6|16662.3|16686.1|16278|12
1660827900000|2022-08-18 13:05:00|17083.4|16283.4|17084.8|16284.8|17089.8|16664.1|16704.1|16278|0
1660828500000|2022-08-18 13:15:00|17079.9|16279.9|17066.1|16266.1|17079.9|16279.9|17061.1|16261.1|1
1660829100000|2022-08-18 13:25:00|17065.4|16265.4|17062.9|16262.9|17065.4|16265.4|17061.5|16261.5|0
1660829400000|2022-08-18 13:30:00|17062.2|16262.2|17054.7|16254.7|17062.2|16262.2|17054.7|16254.7|2
1660829700000|2022-08-18 13:35:00|16672.2|16632.2|16669.7|16629.7|16672.2|16632.2|16669.7|16629.7|3
1660830000000|2022-08-18 13:40:00|17052.5|16252.5|17126.5|16326.5|17143.6|16644.3|16668.3|16251.1|35
1660830300000|2022-08-18 13:45:00|17125.8|16325.8|17082.9|16282.9|17125.8|16699|16719|16282.9|4
1660830600000|2022-08-18 13:50:00|17083.5|16283.5|17082.8|16282.8|17083.5|16283.5|17082.8|16282.8|0
1660830900000|2022-08-18 13:55:00|17081|16281|16712.3|16688.3|17089|16688.3|16710.5|16278.5|0
1660831200000|2022-08-18 14:00:00|17066.7|16266.7|17044.6|16244.6|17077.8|16627.1|16667.1|16244.6|32
1660831500000|2022-08-18 14:05:00|17043.9|16243.9|16666.2|16626.2|17049.4|16628.1|16652.1|16241.4|3
1660832100000|2022-08-18 14:15:00|17038.6|16238.6|17001.8|16201.8|17038.6|16586.1|16622.5|16201.8|15
1660832400000|2022-08-18 14:20:00|16624.3|16584.3|17032.1|16232.1|17039.3|16584.3|16624.3|16203.6|31
1660832700000|2022-08-18 14:25:00|17033.9|16233.9|16627|16603|17038.9|16612.1|16627|16227.5|2
1660833000000|2022-08-18 14:30:00|17023.9|16223.9|17016.4|16216.4|17023.9|16608.4|16625.7|16205|12
1660833300000|2022-08-18 14:35:00|17013.9|16213.9|17011.3|16211.3|17013.9|16213.9|17011.3|16211.3|0
1660833600000|2022-08-18 14:40:00|16630.8|16606.8|16640.9|16600.9|17015|16608.2|16620.4|16211.3|3
1660833900000|2022-08-18 14:45:00|16633.6|16609.6|17031.1|16231.1|17033|16618.2|16632.5|16225|7
1660834200000|2022-08-18 14:50:00|||||||||12
1660834500000|2022-08-18 14:55:00|17016.8|16216.8|17019|16219|17023.4|16223.4|17016.1|16216.1|23
1660834800000|2022-08-18 15:00:00|16636.5|16596.5|16631.7|16607.7|17027.2|16607.7|16631.7|16217.2|9
1660835100000|2022-08-18 15:05:00|16632.4|16608.4|16639.9|16615.9|17024.5|16623.1|16632.4|16220.4|4
1660835400000|2022-08-18 15:10:00|16638.5|16614.5|16628.5|16604.5|16638.5|16614.5|16628.5|16604.5|7
1660835700000|2022-08-18 15:15:00|16619.9|16595.9|16627.2|16587.2|17006.5|16595.9|16619.9|16201.5|5
1660836000000|2022-08-18 15:20:00|16629.9|16605.9|16662.8|16622.8|17046|16626.5|16629.9|16238.5|12
1660836300000|2022-08-18 15:25:00|16661|16621|17028.5|16228.5|17045.6|16623.5|16661|16228.5|2
1660836600000|2022-08-18 15:30:00|17026.5|16226.5|17021.4|16221.4|17026.5|16226.5|17018.9|16218.9|1
1660836900000|2022-08-18 15:35:00|17020.8|16220.8|17009.6|16209.6|17020.8|16603.3|16603.4|16197.1|12
1660837200000|2022-08-18 15:40:00|16631|16591|17013.7|16213.7|17014.4|16605.8|16624.3|16209.6|9
1660837500000|2022-08-18 15:45:00|16632.3|16592.3|16634.4|16594.4|16634.4|16604|16622.5|16591.7|11
1660837800000|2022-08-18 15:50:00|16635.1|16595.1|16634.4|16594.4|16635.1|16595.1|16634.4|16594.4|1
1660838100000|2022-08-18 15:55:00|16638|16598|17006.4|16206.4|17017.3|16600.5|16638|16206.4|4
1660838400000|2022-08-18 16:00:00|16625|16585|17008|16208|17008|16591.7|16606.1|16198.2|8
1660838700000|2022-08-18 16:05:00|17014.8|16214.8|16632.9|16608.9|17014.8|16610.3|16630|16208|9
1660839000000|2022-08-18 16:10:00|16635.9|16595.9|16637.7|16597.7|16640.2|16600.2|16635.9|16595.9|6
1660839300000|2022-08-18 16:15:00|||||||||1
1660839600000|2022-08-18 16:20:00|17005.9|16205.9|17000.2|16200.2|17005.9|16205.9|17000.2|16200.2|9
1660839900000|2022-08-18 16:25:00|16999.5|16199.5|16603.3|16579.3|17000.9|16579.7|16601.9|16197.4|28
1660840200000|2022-08-18 16:30:00|16604|16580|16999|16199|17022.9|16590.9|16604|16197.6|17
1660840500000|2022-08-18 16:35:00|16999.7|16199.7|16998.3|16198.3|17000.4|16200.4|16998.3|16198.3|4
1660840800000|2022-08-18 16:40:00|||||||||3
1660841100000|2022-08-18 16:45:00|16616.2|16576.2|16995.8|16195.8|16995.8|16576.2|16610.1|16195.8|4
1660841400000|2022-08-18 16:50:00|16990.8|16190.8|16597.1|16573.1|16991.5|16575.6|16597.1|16190.8|5
1660841700000|2022-08-18 16:55:00|16598.9|16574.9|16623.2|16583.2|16623.3|16583.3|16598.9|16568.9|5
1660842000000|2022-08-18 17:00:00|16617.8|16577.8|16600.9|16576.9|16993.2|16577.8|16600.9|16193.2|1
1660842300000|2022-08-18 17:05:00|16594.5|16570.5|16593.9|16569.9|16594.5|16570.5|16589.5|16565.5|17
1660842600000|2022-08-18 17:10:00|16593.8|16569.8|16590.9|16566.9|16594.5|16570.5|16590.9|16566.9|9
1660842900000|2022-08-18 17:15:00|16593.4|16569.4|16582.7|16558.7|16593.4|16569.4|16582.7|16558.7|7
1660843200000|2022-08-18 17:20:00|16580.9|16556.9|16603.2|16563.2|16604.6|16573.7|16580.9|16553|3
1660843500000|2022-08-18 17:25:00|16597.7|16573.7|17012.5|16212.5|17014.3|16584.1|16597.7|16191.3|12
1660843800000|2022-08-18 17:30:00|17011.8|16211.8|17003.8|16203.8|17011.8|16211.8|16995.6|16195.6|1
1660844100000|2022-08-18 17:35:00|17005.6|16205.6|16630.6|16590.6|17005.6|16590.6|16630.6|16203.1|0
1660844400000|2022-08-18 17:40:00|16628.8|16588.8|16628.8|16588.8|16629.5|16594.1|16602.2|16578.2|16
1660844700000|2022-08-18 17:45:00|16629.5|16589.5|16642|16602|17019.5|16602|16628.8|16211.3|3
1660845000000|2022-08-18 17:50:00|17024.5|16224.5|17021.3|16221.3|17033.8|16617|16637.4|16221.3|8
1660845300000|2022-08-18 17:55:00|17011.9|16211.9|17003.3|16203.3|17016|16598.8|16638.8|16203.3|3
1660910400000|2022-08-19 12:00:00|16989.9|16189.9|17016.2|16216.2|17019.3|16585.4|16607.5|16189.9|26
1660910700000|2022-08-19 12:05:00|16637.5|16597.5|17069.4|16269.4|17071.3|16618.8|16632|16248.5|18
1660911000000|2022-08-19 12:10:00|17086.3|16286.3|17099.4|16299.4|17099.4|16671.3|16700.6|16283.2|6
1660911300000|2022-08-19 12:15:00|17098.8|16298.8|17098.7|16298.7|17099.4|16299.4|17098.7|16298.7|7
1660911600000|2022-08-19 12:20:00|||||||||5
1660911900000|2022-08-19 12:25:00|17097.4|16297.4|17091.9|16291.9|17097.4|16297.4|17091.9|16291.9|17
1660912200000|2022-08-19 12:30:00|17156.9|16356.9|17223.4|16423.4|17223.4|16423.4|17156.9|16356.9|40
1660912500000|2022-08-19 12:35:00|17226|16426|17249|16449|17285.3|16828.5|16855.5|16401|12
1660912800000|2022-08-19 12:40:00|17243.5|16443.5|17209|16409|17243.5|16443.5|17209|16409|11
1660913100000|2022-08-19 12:45:00|17202.8|16402.8|17196.5|16396.5|17205.2|16405.2|17196.5|16396.5|1
1660913400000|2022-08-19 12:50:00|17195.2|16395.2|17179|16379|17195.2|16395.2|17179|16379|11
1660913700000|2022-08-19 12:55:00|17178.9|16378.9|17184.6|16384.6|17186.4|16386.4|17178.9|16378.9|1
1660914000000|2022-08-19 13:00:00|17187.1|16387.1|17197.1|16397.1|17197.1|16397.1|17187.1|16387.1|6
1660914300000|2022-08-19 13:05:00|17194.6|16394.6|17156.4|16356.4|17194.6|16756.4|16780.4|16354.5|21
1660914600000|2022-08-19 13:10:00|17160.1|16360.1|17190.8|16390.8|17192.7|16392.7|17156.4|16356.4|6
1660914900000|2022-08-19 13:15:00|17188.9|16388.9|17205.8|16405.8|17208.2|16408.2|17188.9|16388.9|5
1660915200000|2022-08-19 13:20:00|17207.7|16407.7|17230.2|16430.2|17230.2|16430.2|17207.7|16407.7|6
1660915500000|2022-08-19 13:25:00|17228.3|16428.3|17230.8|16430.8|17230.8|16430.8|17220.8|16420.8|2
1660915800000|2022-08-19 13:30:00|17234.6|16434.6|17292.2|16492.2|17486.5|16882.8|16922.8|16434.6|35
1660916100000|2022-08-19 13:35:00|17287.6|16487.6|17272.7|16472.7|17287.6|16487.6|17272.7|16472.7|6
1660916400000|2022-08-19 13:40:00|17270.1|16470.1|17266.4|16466.4|17270.1|16470.1|17264.5|16464.5|3
1660916700000|2022-08-19 13:45:00|17269|16469|17277|16477|17278.2|16478.2|17269|16469|3
1660917000000|2022-08-19 13:50:00|17276.4|16476.4|17298.8|16498.8|17300.7|16500.7|17276.4|16476.4|7
1660917300000|2022-08-19 13:55:00|17297|16497|17298.8|16498.8|17298.8|16498.8|17297|16497|2
1660917600000|2022-08-19 14:00:00|17297|16497|17322|16522|17322|16897.5|16915.2|16497|15
1660917900000|2022-08-19 14:05:00|17318.8|16518.8|17286.3|16486.3|17320.7|16520.7|17285.6|16485.6|34
1660918200000|2022-08-19 14:10:00|17287.6|16487.6|17291.3|16491.3|17293.1|16493.1|17287.6|16487.6|1
1660918500000|2022-08-19 14:15:00|17290.6|16490.6|17291.3|16491.3|17293.8|16873.1|16913.1|16490.6|4
1660918800000|2022-08-19 14:20:00|17291.2|16491.2|17291.2|16491.2|17291.2|16491.2|17291.2|16491.2|2
1660919100000|2022-08-19 14:25:00|16916.2|16876.2|17296.9|16496.9|17301.3|16885.5|16909.5|16496.9|15
1660919400000|2022-08-19 14:30:00|17291.3|16491.3|17291.3|16491.3|17293.8|16493.8|17291.3|16491.3|3
1660919700000|2022-08-19 14:35:00|17289.4|16489.4|16886.4|16862.4|17289.4|16864.9|16886.4|16484.4|11
1660920000000|2022-08-19 14:40:00|16885.8|16861.8|16865.8|16841.8|17246.3|16861.8|16865.8|16441.3|14
1660920300000|2022-08-19 14:45:00|16865.1|16841.1|17204.4|16404.4|17233.6|16844.2|16836.9|16399.4|24
1660920600000|2022-08-19 14:50:00|17206.9|16406.9|17191.2|16391.2|17206.9|16406.9|17191.2|16391.2|26
1660920900000|2022-08-19 14:55:00|17176.2|16376.2|17190.6|16390.6|17191.2|16768.4|16792.4|16376.2|4
1660921200000|2022-08-19 15:00:00|17190.5|16390.5|17191.2|16391.2|17191.2|16391.2|17190.5|16390.5|7
1660921500000|2022-08-19 15:05:00|17190.5|16390.5|17190.5|16390.5|17190.5|16390.5|17190.5|16390.5|2
1660921800000|2022-08-19 15:10:00|17192.4|16392.4|17192.4|16392.4|17192.4|16392.4|17190.5|16390.5|19
1660922100000|2022-08-19 15:15:00|17192.3|16392.3|17190.5|16390.5|17197.9|16777.2|16813.5|16390.5|44
1660922400000|2022-08-19 15:20:00|16807.9|16767.9|17194.1|16394.1|17194.7|16767.9|16807.9|16385.5|9
1660922700000|2022-08-19 15:25:00|16813.4|16773.4|17197.8|16397.8|17197.8|16780.1|16804.1|16394.1|5
1660923000000|2022-08-19 15:30:00|16817.1|16777.1|17197.8|16397.8|17197.8|16777.1|16817.1|16397.8|5
1660923300000|2022-08-19 15:35:00|16818.4|16778.4|16819|16779|16819|16779|16818.4|16778.4|0
1660923600000|2022-08-19 15:40:00|16810.4|16786.4|17170.2|16370.2|17170.2|16787.6|16796.6|16370.2|7
1660923900000|2022-08-19 15:45:00|17168.4|16368.4|17107.7|16307.7|17168.4|16368.4|17107.7|16307.7|1
1660924200000|2022-08-19 15:50:00|17108.3|16308.3|17108.3|16308.3|17108.3|16308.3|17108.3|16308.3|1
1660924500000|2022-08-19 15:55:00|||||||||1
1660924800000|2022-08-19 16:00:00|16727|16687|16705.3|16681.3|16727|16687|16705.3|16679|9
1660925100000|2022-08-19 16:05:00|16704.6|16680.6|16703.4|16679.4|16704.6|16680.6|16702.8|16678.8|7
1660925400000|2022-08-19 16:10:00|16704.7|16680.7|16720.8|16680.8|16720.8|16689.4|16704.7|16678.9|6
1660925700000|2022-08-19 16:15:00|16713.4|16689.4|16717.7|16677.7|17113.3|16697.7|16711.6|16312.1|10
1660926000000|2022-08-19 16:20:00|16717|16677|16708.9|16684.9|16717|16685.6|16708.4|16677|30
1660926300000|2022-08-19 16:25:00|16709.6|16685.6|16705.8|16681.8|16720.7|16689.4|16705.8|16680.7|45
1660926600000|2022-08-19 16:30:00|16715.1|16675.1|17094.4|16294.4|17095.6|16683.6|16705.1|16294.3|42
1660926900000|2022-08-19 16:35:00|16715.1|16675.1|17055.1|16255.1|17094.4|16675.1|16715|16255.1|7
1660927200000|2022-08-19 16:40:00|17052.6|16252.6|17088.9|16288.9|17088.9|16288.9|17052.6|16252.6|3
1660927500000|2022-08-19 16:45:00|17087.6|16287.6|17093.2|16293.2|17101.9|16301.9|17087.1|16287.1|0
1660927800000|2022-08-19 16:50:00|17103.2|16303.2|17097.6|16297.6|17103.9|16303.9|17095.7|16295.7|84
1660928100000|2022-08-19 16:55:00|17095.6|16295.6|16686.5|16662.5|17095.6|16668.7|16686.5|16288.2|6
1660928400000|2022-08-19 17:00:00|16684.6|16660.6|17106.4|16306.4|17110.8|16660.6|16684.6|16280.4|18
1660928700000|2022-08-19 17:05:00|17104.5|16304.5|17067.6|16267.6|17104.5|16674.3|16670.3|16249.5|10
1660929000000|2022-08-19 17:10:00|17068.2|16268.2|17095.8|16295.8|17095.8|16658.3|16695.1|16267|26
1660929300000|2022-08-19 17:15:00|17093.9|16293.9|17095.9|16295.9|17103.3|16303.3|17091.5|16291.5|5
1660929600000|2022-08-19 17:20:00|17095.8|16295.8|17099.1|16299.1|17100.3|16664.6|16699|16285.3|15
1660929900000|2022-08-19 17:25:00|17097.2|16297.2|17120.2|16320.2|17122.7|16706.3|16701.8|16281|36
1660930200000|2022-08-19 17:30:00|17117.7|16317.7|16698.4|16658.4|17120.2|16698.9|16698.4|16283.4|12
1660930500000|2022-08-19 17:35:00|16687.9|16663.9|17073.3|16273.3|17073.4|16666.4|16675.1|16260.1|12
1660930800000|2022-08-19 17:40:00|16688.3|16648.3|17093.3|16293.3|17093.3|16653.9|16688.3|16272.1|11
1660931100000|2022-08-19 17:45:00|17098.4|16298.4|17091.5|16291.5|17100.9|16300.9|17091.5|16291.5|5
1660931400000|2022-08-19 17:50:00|17091.4|16291.4|16679|16655|17098.1|16691.2|16679|16272.7|44
1660931700000|2022-08-19 17:55:00|17064.4|16264.4|17102.7|16302.7|17102.7|16682.6|16697.9|16260.7|25
1661169600000|2022-08-22 12:00:00|17158|16358|17193.2|16393.2|17206|16406|17158|16358|43
1661169900000|2022-08-22 12:05:00|17193.1|16393.1|17124|16324|17193.1|16393.1|17121.9|16321.9|6
1661170200000|2022-08-22 12:10:00|17123.5|16323.5|16719|16679|17123.5|16679.6|16716.9|16296.9|4
1661170500000|2022-08-22 12:15:00|16715.1|16675.1|16713.1|16673.1|17087.9|16675.1|16705.2|16287.9|6
1661170800000|2022-08-22 12:20:00|16703.3|16663.3|16703.2|16663.2|16705.2|16665.2|16703.2|16663.2|7
1661171100000|2022-08-22 12:25:00|16707.2|16667.2|17062.4|16262.4|17082.7|16667.2|16700.2|16262.4|27
1661171400000|2022-08-22 12:30:00|17060.4|16260.4|17100.7|16300.7|17109.6|16696|16717.7|16259|38
1661172000000|2022-08-22 12:40:00|16721.3|16681.3|17074.8|16274.8|17076.8|16681.3|16701.6|16274.8|1
1661172300000|2022-08-22 12:45:00|17075.2|16275.2|17056.2|16256.2|17075.2|16275.2|17056.2|16256.2|9
1661172600000|2022-08-22 12:50:00|17055.7|16255.7|17056.2|16256.2|17056.7|16256.7|17055.7|16255.7|0
1661172900000|2022-08-22 12:55:00|17055.1|16255.1|17053.2|16253.2|17056.2|16256.2|17051.2|16251.2|49
1661173200000|2022-08-22 13:00:00|17053.7|16253.7|17053.7|16253.7|17055.7|16255.7|17053.7|16253.7|0
1661173500000|2022-08-22 13:05:00|17054.2|16254.2|17026.5|16226.5|17054.2|16603.6|16627.6|16226.5|10
1661173800000|2022-08-22 13:10:00|17022.6|16222.6|17016.1|16216.1|17022.6|16222.6|17016.1|16216.1|0
1661174100000|2022-08-22 13:15:00|17014.2|16214.2|17013.1|16213.1|17018.5|16218.5|17013.1|16213.1|32
1661174400000|2022-08-22 13:20:00|17009.1|16209.1|16624.1|16584.1|17015|16588.1|16624.1|16209.1|17
1661174700000|2022-08-22 13:25:00|16625.6|16585.6|17004.6|16204.6|17004.7|16585.6|16623.6|16204.6|6
1661175000000|2022-08-22 13:30:00|16624.1|16584.1|16624.1|16584.1|16624.6|16584.6|16624.1|16584.1|0
1661175300000|2022-08-22 13:35:00|16623.5|16583.5|16991.6|16191.6|16991.6|16585.5|16619.6|16191.6|18
1661175600000|2022-08-22 13:40:00|16602|16578|16597.5|16557.5|16602|16578|16589.1|16557.5|23
1661175900000|2022-08-22 13:45:00|16595.5|16555.5|16594.9|16554.9|16595.5|16568|16586.9|16554.4|22
1661176200000|2022-08-22 13:50:00|16588.5|16564.5|16594.4|16554.4|16594.9|16564.5|16586.9|16554.4|12
1661176500000|2022-08-22 13:55:00|16591.4|16567.4|17007.4|16207.4|17007.4|16594.9|16591.4|16199.9|12
1661176800000|2022-08-22 14:00:00|16617.8|16593.8|16617.8|16593.8|17007.4|16596.8|16617.8|16207.4|28
1661177100000|2022-08-22 14:05:00|16625.3|16585.3|16625.3|16585.3|16627.2|16596.3|16617.8|16585.3|28
1661177400000|2022-08-22 14:10:00|16625.2|16585.2|16606.7|16566.7|16996.2|16585.2|16606.7|16185.2|28
1661177700000|2022-08-22 14:15:00|16604.7|16564.7|16990.8|16190.8|16992.7|16564.7|16604.7|16185.2|45
1661178000000|2022-08-22 14:20:00|16990.7|16190.7|16612.7|16572.7|16993.6|16572.7|16612.7|16189.7|30
1661178300000|2022-08-22 14:25:00|16992.2|16192.2|16624.3|16584.3|16996.8|16584.3|16613.8|16192.2|28
1661178600000|2022-08-22 14:30:00|16623.7|16583.7|16623.2|16583.2|16624.3|16584.3|16623.2|16583.2|7
1661178900000|2022-08-22 14:35:00|16614.7|16590.7|16612.7|16588.7|16614.7|16590.7|16612.7|16588.7|12
1661179200000|2022-08-22 14:40:00|16613.2|16589.2|16610.7|16586.7|16620.3|16589.2|16607.8|16580.3|9
1661179500000|2022-08-22 14:45:00|16991.2|16191.2|16991.2|16191.2|16991.2|16191.2|16991.2|16191.2|3
1661179800000|2022-08-22 14:50:00|16610.6|16570.6|16990.1|16190.1|16991.7|16570.6|16610.6|16189.6|8
1661180100000|2022-08-22 14:55:00|16609.6|16569.6|16979|16179|16988.1|16571.5|16599.6|16177.1|13
1661180400000|2022-08-22 15:00:00|16596.5|16556.5|16596.5|16556.5|16597.1|16557.1|16595.1|16555.1|4
1661180700000|2022-08-22 15:05:00|16597|16557|16597|16557|16597|16557|16597|16557|3
1661181000000|2022-08-22 15:10:00|16596.5|16556.5|16596.5|16556.5|16597|16557|16596.5|16556.5|4
1661181300000|2022-08-22 15:15:00|16597|16557|16995|16195|16995|16557|16596.5|16192.5|10
1661181600000|2022-08-22 15:20:00|16621.1|16581.1|16997.5|16197.5|16999.5|16581.1|16621.1|16195.5|5
1661181900000|2022-08-22 15:25:00|16611.6|16587.6|16615.5|16591.5|16617.5|16593.5|16611.6|16587.6|5
1661182200000|2022-08-22 15:30:00|16617.5|16593.5|16615.5|16591.5|16622|16598|16615.5|16591.5|3
1661182500000|2022-08-22 15:35:00|16622|16598|16619.4|16595.4|16622|16598|16615.5|16591.5|4
1661182800000|2022-08-22 15:40:00|16620|16596|16620|16596|16620|16596|16618|16594|4
1661183100000|2022-08-22 15:45:00|16619.9|16595.9|16619.9|16595.9|16619.9|16595.9|16619.9|16595.9|3
1661183400000|2022-08-22 15:50:00|16621.9|16597.9|16610.5|16586.5|16621.9|16597.9|16610.5|16586.5|10
1661183700000|2022-08-22 15:55:00|16610.4|16586.4|16613.5|16589.5|16615.4|16591.4|16610.4|16586.4|3
1661184000000|2022-08-22 16:00:00|16615.4|16591.4|16609.9|16585.9|16615.4|16591.4|16609.9|16585.9|10
1661184300000|2022-08-22 16:05:00|16607.9|16583.9|16607.9|16583.9|16609.9|16585.9|16607.9|16583.9|3
1661184600000|2022-08-22 16:10:00|16609.9|16585.9|16607.9|16583.9|16609.9|16585.9|16607.9|16583.9|2
1661184900000|2022-08-22 16:15:00|17003|16203|17021.8|16221.8|17021.8|16599.3|16619.3|16203|8
1661185200000|2022-08-22 16:20:00|17019.8|16219.8|16612.4|16572.4|17019.8|16580.3|16612.4|16206.9|2
1661185500000|2022-08-22 16:25:00|16614.4|16574.4|16596.4|16572.4|16614.4|16575.4|16596.4|16566|5
1661185800000|2022-08-22 16:30:00|16594.4|16570.4|17010.8|16210.8|17023.3|16587.3|16594.4|16196.4|11
1661186100000|2022-08-22 16:35:00|17011.3|16211.3|17012.8|16212.8|17013.3|16213.3|17010.8|16210.8|0
1661186400000|2022-08-22 16:40:00|17010.8|16210.8|17044.5|16244.5|17048.4|16248.4|17010.8|16210.8|2
1661186700000|2022-08-22 16:45:00|17062.2|16262.2|16727.2|16687.2|17114.7|16687.2|16707.2|16262.2|11
1661187000000|2022-08-22 16:50:00|16729.2|16689.2|17134.2|16334.2|17134.2|16701.6|16729.2|16321.7|3
1661187300000|2022-08-22 16:55:00|17133.6|16333.6|17142.7|16342.7|17142.7|16342.7|17133.6|16333.6|1
1661187600000|2022-08-22 17:00:00|17141.7|16341.7|16746.9|16706.9|17149.5|16722.5|16746.5|16319.5|22
1661187900000|2022-08-22 17:05:00|16735.1|16695.1|16726.1|16702.1|17114.5|16702.1|16726.1|16312.5|1
1661188200000|2022-08-22 17:10:00|16734|16710|16716|16692|17113.5|16710|16716|16307|24
1661188500000|2022-08-22 17:15:00|16725|16685|17080.5|16280.5|17080.5|16685|16692|16280.5|13
1661188800000|2022-08-22 17:20:00|17070.7|16270.7|17053.4|16253.4|17070.7|16652.9|16661.5|16253.4|6
1661189100000|2022-08-22 17:25:00|16670|16630|16619.9|16595.9|16670.5|16630.5|16613.9|16581|17
1661189400000|2022-08-22 17:30:00|16617.9|16593.9|17016.3|16216.3|17024.7|16603.8|16617.9|16211.9|7
1661189700000|2022-08-22 17:35:00|17018.2|16218.2|17018.2|16218.2|17018.2|16218.2|17018.2|16218.2|1
1661190000000|2022-08-22 17:40:00|17020.2|16220.2|17030.1|16230.1|17030.1|16230.1|17020.2|16220.2|1
1661190300000|2022-08-22 17:45:00|17030|16230|17077.5|16277.5|17079.5|16640.4|16656|16230|24
1661190600000|2022-08-22 17:50:00|17079.1|16279.1|16714.6|16690.6|17114.4|16694.6|16714.6|16279.1|6
1661190900000|2022-08-22 17:55:00|16722.5|16698.5|17087.6|16287.6|17113.6|16698.5|16686.1|16272.9|16
1661256000000|2022-08-23 12:00:00|17081.4|16281.4|17100.4|16300.4|17116.4|16316.4|17080.3|16280.3|18
1661256300000|2022-08-23 12:05:00|17095.4|16295.4|17096.9|16296.9|17102.9|16302.9|17095.4|16295.4|2
1661256600000|2022-08-23 12:10:00|16739.4|16699.4|16739.8|16699.8|16739.8|16699.8|16739.4|16699.4|1
1661256900000|2022-08-23 12:15:00|17092.3|16292.3|16740.3|16700.3|17118.7|16700.3|16722.2|16292.3|7
1661257200000|2022-08-23 12:20:00|17117.8|16317.8|16740.2|16700.2|17139.8|16700.3|16740.2|16315.8|5
1661257500000|2022-08-23 12:25:00|17096.8|16296.8|17084.3|16284.3|17096.8|16676.2|16700.2|16283.3|3
1661257800000|2022-08-23 12:30:00|17084.8|16284.8|17084.7|16284.7|17089.7|16289.7|17083.3|16283.3|3
1661258400000|2022-08-23 12:40:00|17085.2|16285.2|17089.2|16289.2|17089.2|16289.2|17085.2|16285.2|0
1661258700000|2022-08-23 12:45:00|17089.7|16289.7|17085.2|16285.2|17089.7|16289.7|17085.2|16285.2|2
1661259000000|2022-08-23 12:50:00|||||||||3
1661259300000|2022-08-23 12:55:00|17085.7|16285.7|17095.2|16295.2|17095.6|16667.7|16707.7|16285.7|7
1661259600000|2022-08-23 13:00:00|17125.2|16325.2|16774.2|16734.2|17167.7|16734.2|16774.2|16325.2|9
1661259900000|2022-08-23 13:05:00|17151.2|16351.2|17133.2|16333.2|17151.2|16734.2|16774.2|16333.2|4
1661260200000|2022-08-23 13:10:00|17133.1|16333.1|17141.7|16341.7|17141.7|16341.7|17133.1|16333.1|4
1661260500000|2022-08-23 13:15:00|17142.6|16342.6|17127.6|16327.6|17142.6|16342.6|17127.6|16327.6|4
1661260800000|2022-08-23 13:20:00|||||||||2
1661261100000|2022-08-23 13:25:00|17124.6|16324.6|17131.6|16331.6|17132.6|16332.6|17124.6|16324.6|9
1661261400000|2022-08-23 13:30:00|16754.6|16714.6|17059.1|16259.1|17114.6|16722.1|16653.6|16237.1|23
1661261700000|2022-08-23 13:35:00|17058.6|16258.6|17002.6|16202.6|17058.6|16636.1|16669.1|16195|26
1661262000000|2022-08-23 13:40:00|16997|16197|17003.5|16203.5|17003.5|16203.5|16991|16191|10
1661262300000|2022-08-23 13:45:00|17003|16203|16617.5|16577.5|17005|16584.1|16617.5|16200|9
1661262600000|2022-08-23 13:50:00|17016.6|16216.6|17051.5|16251.5|17051.5|16251.5|17016.6|16216.6|6
1661262900000|2022-08-23 13:55:00|17052|16252|17088.5|16288.5|17088.5|16288.5|17052|16252|9
1661263200000|2022-08-23 14:00:00|17090.5|16290.5|17140|16340|17163|16363|17090.5|16290.5|8
1661263500000|2022-08-23 14:05:00|||||||||5
1661263800000|2022-08-23 14:10:00|17145|16345|16815|16775|17174|16775|16815|16345|21
1661264100000|2022-08-23 14:15:00|16817.5|16777.5|17261|16461|17269|16777.5|16817.5|16387|29
1661264400000|2022-08-23 14:20:00|17262.9|16462.9|16890.5|16850.5|17275.5|16850.5|16890.5|16462.9|4
1661264700000|2022-08-23 14:25:00|16890|16850|16907.9|16883.9|17292.4|16883.9|16883.4|16490.5|22
1661265000000|2022-08-23 14:30:00|17288.4|16488.4|16930.9|16890.9|17290.5|16905.9|16904.4|16488.4|17
1661265300000|2022-08-23 14:35:00|||||||||3
1661265600000|2022-08-23 14:40:00|16928.9|16888.9|16932.9|16892.9|16933.4|16893.4|16928.9|16888.9|9
1661265900000|2022-08-23 14:45:00|16928.9|16888.9|16928.9|16888.9|16928.9|16888.9|16926.9|16886.9|2
1661266200000|2022-08-23 14:50:00|17305.9|16505.9|17302.4|16502.4|17305.9|16505.9|17291.4|16491.4|2
1661266500000|2022-08-23 14:55:00|17302.9|16502.9|17302.4|16502.4|17302.9|16502.9|17297.9|16497.9|6
1661266800000|2022-08-23 15:00:00|17302.9|16502.9|17293.8|16493.8|17302.9|16502.9|17293.8|16493.8|4
1661267100000|2022-08-23 15:05:00|17294.8|16494.8|17302.8|16502.8|17302.8|16502.8|17294.8|16494.8|5
1661267400000|2022-08-23 15:10:00|17303.3|16503.3|17284.8|16484.8|17303.3|16503.3|17284.8|16484.8|0
1661267700000|2022-08-23 15:15:00|17287.3|16487.3|17289.3|16489.3|17289.3|16489.3|17287.3|16487.3|0
1661268000000|2022-08-23 15:20:00|17287.3|16487.3|17289.3|16489.3|17289.3|16489.3|17287.2|16487.2|1
1661268300000|2022-08-23 15:25:00|17289.2|16489.2|17289.2|16489.2|17289.2|16489.2|17289.2|16489.2|2
1661268900000|2022-08-23 15:35:00|17286.7|16486.7|16899.7|16859.7|17286.7|16863.7|16897.2|16484.2|0
1661269200000|2022-08-23 15:40:00|17286.2|16486.2|17284.2|16484.2|17286.2|16868.7|16901.7|16484.2|27
1661269500000|2022-08-23 15:45:00|16906.7|16866.7|16925.7|16901.7|16936.2|16904.7|16905.7|16866.7|14
1661269800000|2022-08-23 15:50:00|16930.7|16906.7|17318.7|16518.7|17363.7|16943.7|16927.7|16511.7|32
1661270100000|2022-08-23 15:55:00|17318.2|16518.2|17318.2|16518.2|17322.7|16904.6|16944.6|16517.7|1
1661270400000|2022-08-23 16:00:00|17316.2|16516.2|17309.6|16509.6|17316.2|16516.2|17285.6|16485.6|10
1661270700000|2022-08-23 16:05:00|17307.1|16507.1|17304.1|16504.1|17307.1|16507.1|17302.1|16502.1|1
1661271000000|2022-08-23 16:10:00|17299.6|16499.6|16922.6|16898.6|17299.6|16900.6|16922.6|16495.1|9
1661271300000|2022-08-23 16:15:00|16921.6|16897.6|16915|16891|16921.6|16897.6|16915|16891|0
1661271600000|2022-08-23 16:20:00|16917.1|16893.1|16931.6|16891.6|17310.6|16893.1|16905.6|16508.6|7
1661271900000|2022-08-23 16:25:00|16941.6|16901.6|16981.6|16941.6|17366.1|16942.6|16941.6|16523.6|12
1661272200000|2022-08-23 16:30:00|16966.1|16942.1|16972.6|16932.6|17350.7|16942.1|16966.1|16521.1|67
1661272500000|2022-08-23 16:35:00|16975.1|16935.1|16966.6|16926.6|16976.7|16936.7|16966.6|16926.6|16
1661272800000|2022-08-23 16:40:00|16967.1|16927.1|17316.6|16516.6|17324.6|16939.6|16963.6|16514.1|23
1661273100000|2022-08-23 16:45:00|17314.6|16514.6|17301.6|16501.6|17314.6|16514.6|17301.6|16501.6|26
1661273400000|2022-08-23 16:50:00|17301.1|16501.1|17295.6|16495.6|17301.1|16501.1|17295.6|16495.6|18
1661273700000|2022-08-23 16:55:00|17297.7|16497.7|17298.1|16498.1|17302.2|16882.7|16920.6|16497.7|8
1661274000000|2022-08-23 17:00:00|17300.1|16500.1|17276.1|16476.1|17300.1|16847.6|16885.6|16465.1|8
1661274300000|2022-08-23 17:05:00|17275.6|16475.6|17275.6|16475.6|17275.6|16475.6|17275.6|16475.6|5
1661274600000|2022-08-23 17:10:00|||||||||5
1661274900000|2022-08-23 17:15:00|17263.1|16463.1|17263.1|16463.1|17263.1|16463.1|17263.1|16463.1|6
1661275200000|2022-08-23 17:20:00|||||||||3
1661275500000|2022-08-23 17:25:00|17267.1|16467.1|16785|16745|17267.1|16823.6|16775.5|16425.1|40
1661275800000|2022-08-23 17:30:00|16795.1|16755.1|17103.9|16303.9|17103.9|16755.1|16714.5|16303.9|51
1661276100000|2022-08-23 17:35:00|17118|16318|17124|16324|17124.5|16324.5|17118|16318|1
1661276400000|2022-08-23 17:40:00|17121.5|16321.5|17140|16340|17143|16343|17121.5|16321.5|3
1661276700000|2022-08-23 17:45:00|17142.5|16342.5|17149.5|16349.5|17150|16350|17137|16337|7
1661277000000|2022-08-23 17:50:00|17162.4|16362.4|17162.5|16362.5|17180|16743.2|16757|16351.5|17
1661277300000|2022-08-23 17:55:00|17160|16360|17211.5|16411.5|17211.5|16411.5|17160|16360|41
1661342400000|2022-08-24 12:00:00|17273|16473|17206.6|16406.6|17283|16483|17206.6|16406.6|3
1661342700000|2022-08-24 12:05:00|17211.1|16411.1|17236.6|16436.6|17236.6|16436.6|17211.1|16411.1|0
1661343000000|2022-08-24 12:10:00|||||||||1
1661343300000|2022-08-24 12:15:00|17234.7|16434.7|17170|16370|17234.7|16434.7|17170|16370|1
1661343600000|2022-08-24 12:20:00|17167.7|16367.7|17165.6|16365.6|17167.7|16367.7|17165.6|16365.6|1
1661344200000|2022-08-24 12:30:00|17165.2|16365.2|17158.1|16358.1|17165.6|16365.6|17158.1|16358.1|1
1661344500000|2022-08-24 12:35:00|17155.1|16355.1|17142.2|16342.2|17155.1|16355.1|17142.2|16342.2|5
1661344800000|2022-08-24 12:40:00|16755.4|16715.4|17130.3|16330.3|17134.9|16715.4|16721.2|16310.6|5
1661345100000|2022-08-24 12:45:00|17129.9|16329.9|17126|16326|17130.6|16714.2|16751.7|16326|1
1661345400000|2022-08-24 12:50:00|17126.5|16326.5|17104.9|16304.9|17126.5|16326.5|17104.4|16304.4|10
1661345700000|2022-08-24 12:55:00|17106.9|16306.9|17064.6|16264.6|17115.5|16659.2|16699.2|16264.6|3
1661346000000|2022-08-24 13:00:00|17061.4|16261.4|17038.7|16238.7|17061.4|16261.4|17029.2|16229.2|4
1661346300000|2022-08-24 13:05:00|17038.2|16238.2|17038.2|16238.2|17038.2|16238.2|17038.2|16238.2|1
1661346600000|2022-08-24 13:10:00|17038.7|16238.7|17045.7|16245.7|17045.7|16245.7|17038.7|16238.7|6
1661346900000|2022-08-24 13:15:00|17043.2|16243.2|17040.7|16240.7|17043.7|16243.7|17040.7|16240.7|6
1661347500000|2022-08-24 13:25:00|17040.2|16240.2|17025|16225|17043.9|16585.7|16607.2|16189.5|20
1661347800000|2022-08-24 13:30:00|17024.1|16224.1|16606.1|16566.1|17034.5|16606.2|16606.1|16190.7|3
1661348100000|2022-08-24 13:35:00|16605.7|16565.7|16994.5|16194.5|16994.5|16571.2|16590.6|16185|4
1661348400000|2022-08-24 13:40:00|16992|16192|16991.5|16191.5|16994.5|16194.5|16991.1|16191.1|3
1661348700000|2022-08-24 13:45:00|16993.6|16193.6|16989|16189|16993.6|16193.6|16988.6|16188.6|8
1661349000000|2022-08-24 13:50:00|16986.5|16186.5|16603.6|16563.6|16990.6|16566.1|16601.5|16184.5|2
1661349300000|2022-08-24 13:55:00|16607.7|16567.7|16993.5|16193.5|16997.7|16567.7|16607.7|16189|7
1661349600000|2022-08-24 14:00:00|17019.2|16219.2|16648.5|16608.5|17028.3|16613.1|16636.7|16214|7
1661349900000|2022-08-24 14:05:00|16643.5|16619.5|17011.9|16211.9|17033.5|16619.5|16634.2|16211.9|11
1661350200000|2022-08-24 14:10:00|17013.5|16213.5|17008.5|16208.5|17013.5|16213.5|17008.5|16208.5|3
1661350500000|2022-08-24 14:15:00|16628.1|16588.1|16623.5|16583.5|16628.1|16588.1|16623.5|16583.5|4
1661350800000|2022-08-24 14:20:00|16622.5|16598.5|17069.1|16269.1|17069.6|16598.5|16622.5|16207.1|15
1661351100000|2022-08-24 14:25:00|17069.6|16269.6|17068.2|16268.2|17071.2|16271.2|17067.8|16267.8|1
1661351400000|2022-08-24 14:30:00|17072.8|16272.8|16720.3|16680.3|17099.4|16682.3|16719.8|16272.8|1
1661351700000|2022-08-24 14:35:00|16720.2|16680.2|17043.9|16243.9|17087.3|16680.2|16720.2|16233.9|10
1661352000000|2022-08-24 14:40:00|17043.4|16243.4|16663|16623|17043.4|16623.9|16646.6|16223.4|49
1661352300000|2022-08-24 14:45:00|||||||||6
1661352600000|2022-08-24 14:50:00|16662.1|16622.1|16646.5|16622.5|16662.1|16630|16646.5|16621.6|13
1661352900000|2022-08-24 14:55:00|17015|16215|17014.5|16214.5|17029.5|16597|16617|16214.5|16
1661353200000|2022-08-24 15:00:00|17012.5|16212.5|16524.1|16484.1|17012.5|16516.9|16524.1|16111.3|85
1661353500000|2022-08-24 15:05:00|16523.6|16483.6|16922.9|16122.9|16922.9|16495|16516.5|16107.2|26
1661353800000|2022-08-24 15:10:00|16543.8|16503.8|17003.6|16203.6|17041.5|16507.4|16543.8|16203.1|23
1661354100000|2022-08-24 15:15:00|17004|16204|17004|16204|17004|16204|17004|16204|10
1661354400000|2022-08-24 15:20:00|17003.6|16203.6|17003.6|16203.6|17004|16204|17003.6|16203.6|3
1661354700000|2022-08-24 15:25:00|17006.7|16206.7|17021|16221|17021.5|16221.5|17006.7|16206.7|8
1661355000000|2022-08-24 15:30:00|17022.4|16222.4|16645.5|16621.5|17025.6|16621.5|16645.1|16222.4|0
1661355300000|2022-08-24 15:35:00|16650.1|16626.1|17020.6|16220.6|17035.8|16626.1|16650.1|16220.6|4
1661355600000|2022-08-24 15:40:00|17018.1|16218.1|17016.5|16216.5|17018.1|16218.1|17016|16216|0
1661355900000|2022-08-24 15:45:00|16608.9|16584.9|17013.9|16213.9|17019|16584.9|16608.5|16213.9|7
1661356200000|2022-08-24 15:50:00|17014.4|16214.4|17018.5|16218.5|17018.5|16218.5|17013.9|16213.9|2
1661356500000|2022-08-24 15:55:00|17023.5|16223.5|17023.5|16223.5|17023.5|16223.5|17023.5|16223.5|1
1661356800000|2022-08-24 16:00:00|16644.4|16604.4|16973.9|16173.9|17014.4|16604.4|16595.9|16171|10
1661357100000|2022-08-24 16:05:00|16971.9|16171.9|16971.8|16171.8|16973.9|16173.9|16971.8|16171.8|0
1661357400000|2022-08-24 16:10:00|16973.9|16173.9|16976.4|16176.4|16976.4|16176.4|16971.8|16171.8|7
1661357700000|2022-08-24 16:15:00|16597.3|16557.3|16982.7|16182.7|16982.7|16572.3|16592.2|16182.7|6
1661358000000|2022-08-24 16:20:00|16605.7|16565.7|16966.5|16166.5|17010.2|16595.2|16581.5|16162|15
1661358300000|2022-08-24 16:25:00|16964.5|16164.5|16959.2|16159.2|16969.5|16545.4|16562.4|16148.8|15
1661358600000|2022-08-24 16:30:00|16955.1|16155.1|16955.1|16155.1|16959.2|16159.2|16953|16153|2
1661358900000|2022-08-24 16:35:00|16957.1|16157.1|16597.1|16573.1|16977.6|16573.1|16597.1|16157.1|8
1661359200000|2022-08-24 16:40:00|16598|16574|16657.7|16633.7|17038.2|16633.7|16598|16194.5|6
1661359500000|2022-08-24 16:45:00|16659.7|16635.7|16999.1|16199.1|17002.3|16635.7|16659.7|16198.2|7
1661359800000|2022-08-24 16:50:00|16999.5|16199.5|17000.2|16200.2|17010.2|16589.8|16607.9|16193.4|9
1661360100000|2022-08-24 16:55:00|16620.6|16580.6|17020.2|16220.2|17020.2|16580.6|16620.6|16183.1|0
1661360400000|2022-08-24 17:00:00|17024.7|16224.7|16995.2|16195.2|17029.7|16229.7|16987.2|16187.2|1
1661360700000|2022-08-24 17:05:00|16994.7|16194.7|16976.9|16176.9|17004.7|16204.7|16976.9|16176.9|15
1661361000000|2022-08-24 17:10:00|16977.4|16177.4|16988.4|16188.4|16988.5|16561.2|16601.2|16175.3|10
1661361300000|2022-08-24 17:15:00|16993.4|16193.4|16986.6|16186.6|17003.4|16583|16610.2|16186.2|5
1661361600000|2022-08-24 17:20:00|16987.1|16187.1|16605.1|16581.1|16993.4|16585.2|16605.1|16187.1|11
1661361900000|2022-08-24 17:25:00|16606.7|16582.7|16990.4|16190.4|17049.1|16602.6|16606.7|16177.9|8
1661362200000|2022-08-24 17:30:00|16990|16190|17005.4|16205.4|17005.4|16205.4|16990|16190|1
1661362500000|2022-08-24 17:35:00|17000.4|16200.4|17015.8|16215.8|17017.9|16217.9|16999.5|16199.5|1
1661362800000|2022-08-24 17:40:00|17016.3|16216.3|17003.8|16203.8|17020.8|16220.8|17001.3|16201.3|3
1661363100000|2022-08-24 17:45:00|16999.7|16199.7|17010.2|16210.2|17010.2|16210.2|16994.8|16194.8|5
1661363400000|2022-08-24 17:50:00|17010.6|16210.6|17013.8|16213.8|17049.5|16626.3|16635.2|16194.1|10
1661363700000|2022-08-24 17:55:00|17012.1|16212.1|17007|16207|17024.6|16224.6|17007|16207|5
1661428800000|2022-08-25 12:00:00|17053.1|16253.1|17116.4|16316.4|17218.6|16418.6|17041.1|16241.1|7
1661429100000|2022-08-25 12:05:00|17112.3|16312.3|17066.4|16266.4|17112.3|16312.3|17043.9|16243.9|1
1661429400000|2022-08-25 12:10:00|17068.9|16268.9|17053.9|16253.9|17083.9|16283.9|17053.9|16253.9|1
1661429700000|2022-08-25 12:15:00|17051.4|16251.4|17016.4|16216.4|17051.4|16251.4|17011.4|16211.4|0
1661430000000|2022-08-25 12:20:00|17018.5|16218.5|17016.4|16216.4|17019.3|16219.3|17016.4|16216.4|2
1661430300000|2022-08-25 12:25:00|17008|16208|16535.4|16511.4|17011.4|16511.4|16535.4|16131.7|21
1661430600000|2022-08-25 12:30:00|16533.3|16509.3|16942.2|16142.2|16974.2|16509.3|16533.3|16092.6|23
1661430900000|2022-08-25 12:35:00|16940.5|16140.5|16903|16103|16940.5|16476.4|16497.9|16090.1|3
1661431200000|2022-08-25 12:40:00|16893.8|16093.8|16889.6|16089.6|16893.8|16476.4|16489.1|16089.6|4
1661431500000|2022-08-25 12:45:00|16921.3|16121.3|16903.3|16103.3|16921.3|16121.3|16902.9|16102.9|7
1661431800000|2022-08-25 12:50:00|16905|16105|16923.3|16123.3|16923.7|16123.7|16905|16105|3
1661432400000|2022-08-25 13:00:00|16918.7|16118.7|16910.8|16110.8|16940|16140|16910.4|16110.4|0
1661432700000|2022-08-25 13:05:00|16908.7|16108.7|16536.2|16496.2|16911.2|16496.2|16532|16108.3|4
1661433000000|2022-08-25 13:10:00|16512.3|16488.3|16923.3|16123.3|16923.3|16488.8|16503.2|16113.7|6
1661433300000|2022-08-25 13:15:00|16921.2|16121.2|16541.1|16501.1|16921.2|16501.2|16541.1|16111.6|0
1661433600000|2022-08-25 13:20:00|16537|16497|16537|16497|16537|16497|16537|16497|0
1661433900000|2022-08-25 13:25:00|16521|16494.9|16913.1|16113.1|16926.5|16504.1|16518.9|16113.1|29
1661434200000|2022-08-25 13:30:00|16926.1|16126.1|16519.8|16479.8|16933.1|16502.8|16510.2|16118.6|9
1661434500000|2022-08-25 13:35:00|16900.6|16100.6|16914|16114|16914|16114|16900.6|16100.6|0
1661434800000|2022-08-25 13:40:00|16918.1|16118.1|16548.1|16508.1|16923.1|16512.3|16539.4|16116.9|21
1661435100000|2022-08-25 13:45:00|16541.8|16501.8|16541.8|16501.8|16546|16506|16524.7|16493.5|0
1661435400000|2022-08-25 13:50:00|16546|16506|16916.8|16116.8|16922.2|16506|16541.4|16116.8|4
1661435700000|2022-08-25 13:55:00|16921|16121|16547.1|16523.1|16925.1|16523.1|16542.6|16121|2
1661436000000|2022-08-25 14:00:00|16552.7|16512.7|16540.5|16500.5|16927.2|16515.1|16536.4|16116|26
1661436300000|2022-08-25 14:05:00|16538.4|16498.4|16538.4|16498.4|16540.5|16500.5|16538.4|16498.4|2
1661436600000|2022-08-25 14:10:00|16538.8|16498.8|16553.9|16513.9|16935.5|16513.9|16538.4|16133|15
1661436900000|2022-08-25 14:15:00|16545.5|16505.5|16933|16133|16938|16505.5|16545.5|16130.5|30
1661437200000|2022-08-25 14:20:00|16555.5|16515.5|16555.5|16515.5|16555.5|16515.5|16555.5|16515.5|4
1661437500000|2022-08-25 14:25:00|16933|16133|16527.4|16503.4|16933|16511.8|16527.4|16125.4|6
1661437800000|2022-08-25 14:30:00|16527|16503|16930.8|16130.8|16935|16515.8|16527|16118.3|26
1661438100000|2022-08-25 14:35:00|16550.4|16510.4|16545.8|16505.8|16550.4|16515.1|16537|16505.8|13
1661438400000|2022-08-25 14:40:00|16537|16513|16539.5|16515.5|16545|16515.5|16536.6|16505|24
1661438700000|2022-08-25 14:45:00|16539.1|16515.1|16552.5|16512.5|16552.5|16523|16532|16508|4
1661439000000|2022-08-25 14:50:00|16552.4|16512.4|16532.8|16508.8|16930.8|16515|16532.8|16130.7|8
1661439300000|2022-08-25 14:55:00|16532.7|16508.7|16532.7|16508.7|16532.7|16508.7|16532.7|16508.7|2
1661439600000|2022-08-25 15:00:00|16541.5|16501.5|16536.9|16512.9|16543.6|16512.9|16535.2|16501.5|7
1661439900000|2022-08-25 15:05:00|16532.7|16508.7|16532.7|16508.7|16532.7|16508.7|16532.7|16508.7|3
1661440200000|2022-08-25 15:10:00|16534.8|16510.8|16548.2|16508.2|16947.8|16526.1|16534.8|16130.7|7
1661440500000|2022-08-25 15:15:00|16545.7|16505.7|16511|16487|16545.7|16514.1|16511|16487|15
1661440800000|2022-08-25 15:20:00|16511.4|16487.4|16505.6|16465.6|16527.3|16487.8|16504.3|16465.6|8
1661441100000|2022-08-25 15:25:00|16496.8|16472.8|16870.5|16070.5|16886|16472.8|16475.5|16070.5|36
1661441400000|2022-08-25 15:30:00|16489.7|16449.7|16497.6|16473.6|16881.8|16474.4|16478.8|16068.8|8
1661441700000|2022-08-25 15:35:00|16495.1|16471.1|16490.1|16466.1|16515.6|16475.6|16490.1|16466.1|20
1661442000000|2022-08-25 15:40:00|16892.7|16092.7|16847.1|16047.1|16892.7|16474.1|16473.4|16047.1|15
1661442300000|2022-08-25 15:45:00|16846.7|16046.7|16884.7|16084.7|16885.5|16431.9|16451.7|16042.1|13
1661442600000|2022-08-25 15:50:00|16883.1|16083.1|16873.8|16073.8|16887.7|16466.4|16494.3|16062.9|9
1661442900000|2022-08-25 15:55:00|16871.7|16071.7|16857.1|16057.1|16874.6|16463.6|16475|16047.5|15
1661443200000|2022-08-25 16:00:00|16855|16055|16463.3|16439.3|16855|16449.3|16458.3|16053.8|5
1661443500000|2022-08-25 16:05:00|16462.9|16438.9|16852|16052|16862.5|16438.9|16454.5|16044.5|13
1661443800000|2022-08-25 16:10:00|16852.4|16052.4|16464.9|16424.9|16854.9|16431.2|16464.9|16046.2|0
1661444100000|2022-08-25 16:15:00|16464.5|16424.5|16406.5|16366.5|16839.9|16424.5|16406.5|15994|13
1661444400000|2022-08-25 16:20:00|16393.5|16369.5|16786.5|15986.5|16786.5|16371.5|16391|15977.7|17
1661444700000|2022-08-25 16:25:00|16784.4|15984.4|16784.8|15984.8|16784.8|16365.2|16385|15971.4|5
1661445000000|2022-08-25 16:30:00|16785.2|15985.2|16787.9|15987.9|16794.6|16372.7|16392.5|15982.9|1
1661445300000|2022-08-25 16:35:00|16788.3|15988.3|16780.4|15980.4|16812.1|16012.1|16779.2|15979.2|11
1661445600000|2022-08-25 16:40:00|16780|15980|16811.6|16011.6|16811.6|16011.6|16777.9|15977.9|0
1661445900000|2022-08-25 16:45:00|16801.6|16001.6|16796.6|15996.6|16808.7|16387.5|16427.5|15992.4|0
1661446200000|2022-08-25 16:50:00|16794.5|15994.5|16796.6|15996.6|16802.8|16379.1|16405.3|15994.5|0
1661446500000|2022-08-25 16:55:00|16407.8|16367.8|16793.1|15993.1|16816.5|16393.6|16402.7|15993.1|5
1661446800000|2022-08-25 17:00:00|16795.6|15995.6|16798.2|15998.2|16822.4|16374.1|16411.6|15990.9|8
1661447100000|2022-08-25 17:05:00|16799.8|15999.8|16807.6|16007.6|16834.3|16034.3|16799.7|15999.7|0
1661447400000|2022-08-25 17:10:00|16810.4|16010.4|16827|16027|16832.8|16032.8|16810.4|16010.4|3
1661447700000|2022-08-25 17:15:00|16837.5|16037.5|16830.3|16030.3|16851.6|16051.6|16828.2|16028.2|14
1661448000000|2022-08-25 17:20:00|16829.9|16029.9|16813.1|16013.1|16832|16412.5|16436.5|16013.1|11
1661448300000|2022-08-25 17:25:00|16811|16011|16824.7|16024.7|16824.7|16381.4|16415.2|15993.9|7
1661448600000|2022-08-25 17:30:00|16826.8|16026.8|16818.2|16018.2|16829|16029|16804.6|16004.6|8
1661448900000|2022-08-25 17:35:00|16813.2|16013.2|16404.2|16380.2|16813.2|16380.2|16401.7|15998.1|9
1661449200000|2022-08-25 17:40:00|16788.1|15988.1|16804.2|16004.2|16811.7|16382.2|16401.2|15988.1|7
1661449500000|2022-08-25 17:45:00|16414.2|16374.2|16422.6|16382.6|16806.7|16382.6|16401.2|15995|1
1661449800000|2022-08-25 17:50:00|16414.2|16374.2|16825|16025|16832.5|16374.6|16414.2|15997.5|2
1661450100000|2022-08-25 17:55:00|16813.7|16013.7|16839.9|16039.9|16839.9|16416.3|16434.9|16013.7|2
1661515200000|2022-08-26 12:00:00|16842.6|16042.6|16842.2|16042.2|16861|16061|16814.7|16014.7|0
1661515500000|2022-08-26 12:05:00|16841.8|16041.8|16839.6|16039.6|16841.8|16041.8|16839.6|16039.6|0
1661515800000|2022-08-26 12:10:00|16833.3|16033.3|16816.9|16016.9|16833.3|16033.3|16809.8|16009.8|0
1661516100000|2022-08-26 12:15:00|16810.5|16010.5|16837.1|16037.1|16837.1|16037.1|16802.6|16002.6|0
1661516400000|2022-08-26 12:20:00|16836.3|16036.3|16835.5|16035.5|16836.3|16036.3|16835.5|16035.5|0
1661516700000|2022-08-26 12:25:00|16837.4|16037.4|16859.6|16059.6|16903.3|16103.3|16837.4|16037.4|0
1661517000000|2022-08-26 12:30:00|16857.5|16057.5|16856.8|16056.8|16861.7|16061.7|16856.8|16056.8|0
1661517300000|2022-08-26 12:35:00|16845.8|16045.8|16845.8|16045.8|16845.8|16045.8|16845.8|16045.8|0
1661517600000|2022-08-26 12:40:00|16845.4|16045.4|16839.8|16039.8|16845.4|16045.4|16829.4|16029.4|0
1661517900000|2022-08-26 12:45:00|16839|16039|16829.1|16029.1|16839.7|16039.7|16829.1|16029.1|4
1661518200000|2022-08-26 12:50:00|16832.8|16032.8|16836.3|16036.3|16839.7|16039.7|16829.1|16029.1|7
1661518500000|2022-08-26 12:55:00|16839.7|16039.7|16845|16045|16845|16045|16838.9|16038.9|2
1661518800000|2022-08-26 13:00:00|16863.1|16063.1|16863.1|16063.1|16868.1|16068.1|16863.1|16063.1|2
1661519100000|2022-08-26 13:05:00|16867.6|16067.6|16867.5|16067.5|16867.6|16067.6|16867.5|16067.5|0
1661519400000|2022-08-26 13:10:00|16867.9|16067.9|16487.1|16447.1|16867.9|16447.1|16485|16062|4
1661519700000|2022-08-26 13:15:00|16867.9|16067.9|16872.1|16072.1|16872.1|16072.1|16857.2|16057.2|1
1661520000000|2022-08-26 13:20:00|16924.2|16124.2|16954|16154|16974.8|16174.8|16922.2|16122.2|9
1661520600000|2022-08-26 13:30:00|16954.4|16154.4|16557.7|16517.7|16954.4|16517.7|16557.7|16103.1|12
1661520900000|2022-08-26 13:35:00|16552.2|16528.2|16900.2|16100.2|16938.1|16533.6|16552.2|16099.8|12
1661521200000|2022-08-26 13:40:00|16900.5|16100.5|16895.2|16095.2|16902.7|16102.7|16893.8|16093.8|3
1661521500000|2022-08-26 13:45:00|16895.6|16095.6|16943.9|16143.9|16943.9|16143.9|16895.6|16095.6|1
1661521800000|2022-08-26 13:50:00|16944.3|16144.3|16892.5|16092.5|16944.7|16144.7|16892.5|16092.5|0
1661522100000|2022-08-26 13:55:00|16892.9|16092.9|16850.2|16050.2|16892.9|16092.9|16850.2|16050.2|1
1661522400000|2022-08-26 14:00:00|16850.6|16050.6|16833.2|16033.2|16851.7|16051.7|16832.4|16032.4|0
1661522700000|2022-08-26 14:05:00|16838.2|16038.2|16838.1|16038.1|16857.4|16057.4|16835.2|16035.2|13
1661523000000|2022-08-26 14:10:00|16835.6|16035.6|16862.7|16062.7|16862.7|16062.7|16835.2|16035.2|0
1661523300000|2022-08-26 14:15:00|16867.7|16067.7|16913.2|16113.2|16913.2|16113.2|16867.7|16067.7|8
1661523600000|2022-08-26 14:20:00|16913.6|16113.6|16909.3|16109.3|16927.9|16127.9|16900.4|16100.4|1
1661523900000|2022-08-26 14:25:00|16910.4|16110.4|16910.4|16110.4|16910.4|16110.4|16910.4|16110.4|2
1661524200000|2022-08-26 14:30:00|16910|16110|16920.7|16120.7|16920.7|16120.7|16910|16110|0
1661524500000|2022-08-26 14:35:00|16922.9|16122.9|16925.7|16125.7|16930.2|16130.2|16922.9|16122.9|9
1661524800000|2022-08-26 14:40:00|16925.4|16125.4|16943.6|16143.6|16944.7|16144.7|16916.4|16116.4|11
1661525100000|2022-08-26 14:45:00|16944.7|16144.7|16927.1|16127.1|16944.7|16144.7|16927.1|16127.1|4
1661525400000|2022-08-26 14:50:00|16927.9|16127.9|16930.6|16130.6|16932.1|16132.1|16927.9|16127.9|0
1661525700000|2022-08-26 14:55:00|16940.6|16140.6|16912.1|16112.1|16941.7|16518.7|16558.7|16109.2|4
1661526000000|2022-08-26 15:00:00|16910.6|16110.6|16853.2|16053.2|16910.6|16110.6|16853.2|16053.2|0
1661526300000|2022-08-26 15:05:00|16852.8|16052.8|16852.5|16052.5|16852.9|16052.9|16850.7|16050.7|7
1661526600000|2022-08-26 15:10:00|16850.3|16050.3|16850.2|16050.2|16850.3|16050.3|16850.2|16050.2|0
1661526900000|2022-08-26 15:15:00|16848.4|16048.4|16849.8|16049.8|16852.8|16052.8|16848.4|16048.4|2
1661527200000|2022-08-26 15:20:00|16854.1|16054.1|16852.4|16052.4|16857|16057|16850.1|16050.1|2
1661527500000|2022-08-26 15:25:00|16852.3|16052.3|16853.7|16053.7|16853.7|16053.7|16851.2|16051.2|0
1661527800000|2022-08-26 15:30:00|16853.3|16053.3|16850.1|16050.1|16853.3|16053.3|16849.1|16049.1|0
1661528100000|2022-08-26 15:35:00|16850.5|16050.5|16855.1|16055.1|16859|16059|16850.5|16050.5|9
1661528400000|2022-08-26 15:40:00|16855.4|16055.4|16872.8|16072.8|16876.7|16076.7|16851.1|16051.1|9
1661528700000|2022-08-26 15:45:00|16872.4|16072.4|16935.9|16135.9|16942.3|16516.6|16556.6|16072.4|9
1661529000000|2022-08-26 15:50:00|16933.7|16133.7|16919.8|16119.8|16933.7|16133.7|16918.7|16118.7|0
1661529300000|2022-08-26 15:55:00|16921.9|16121.9|16903.3|16103.3|16921.9|16121.9|16895.1|16095.1|1
1661529600000|2022-08-26 16:00:00|16904.4|16104.4|16929.1|16129.1|16929.1|16503.7|16537.3|16103.3|10
1661529900000|2022-08-26 16:05:00|16933.4|16133.4|16938|16138|16939.8|16139.8|16916.3|16116.3|0
1661530200000|2022-08-26 16:10:00|16940.5|16140.5|16925.7|16125.7|16948.1|16148.1|16922.1|16122.1|15
1661530500000|2022-08-26 16:15:00|16923.6|16123.6|16957.3|16157.3|16957.3|16157.3|16923.6|16123.6|1
1661530800000|2022-08-26 16:20:00|16959.8|16159.8|17132.7|16332.7|17132.7|16621.6|16661.6|16159.8|3
1661531100000|2022-08-26 16:25:00|17134.8|16334.8|17138.3|16338.3|17166.2|16366.2|17134|16334|5
1661531400000|2022-08-26 16:30:00|17123.4|16323.4|17022|16222|17126.9|16661.7|16685.7|16222|3
1661531700000|2022-08-26 16:35:00|17024.2|16224.2|17025.9|16225.9|17025.9|16225.9|17020.2|16220.2|0
1661532000000|2022-08-26 16:40:00|17025.5|16225.5|17025.8|16225.8|17034|16234|17022.9|16222.9|7
1661532300000|2022-08-26 16:45:00|17021.6|16221.6|17023.3|16223.3|17030.1|16230.1|17021.1|16221.1|0
1661532600000|2022-08-26 16:50:00|17023.2|16223.2|17040.5|16240.5|17040.5|16240.5|17022.9|16222.9|1
1661532900000|2022-08-26 16:55:00|17039.8|16239.8|17023.7|16223.7|17039.8|16239.8|17015.8|16215.8|0
1661533200000|2022-08-26 17:00:00|17034|16234|17040.7|16240.7|17058.9|16258.9|17023.4|16223.4|5
1661533500000|2022-08-26 17:05:00|17042.8|16242.8|17015.4|16215.4|17043.6|16595.7|16635.7|16213.5|12
1661533800000|2022-08-26 17:10:00|16920.7|16120.7|16870.3|16070.3|16970.7|16170.7|16865.3|16065.3|1
1661534100000|2022-08-26 17:15:00|16869.2|16069.2|16909.3|16109.3|16952.1|16152.1|16853.1|16053.1|9
1661534400000|2022-08-26 17:20:00|16907.8|16107.8|16906.6|16106.6|16910|16110|16885.3|16085.3|6
1661534700000|2022-08-26 17:25:00|16924|16124|16942.5|16142.5|16970.6|16170.6|16912.6|16112.6|0
1661535000000|2022-08-26 17:30:00|16943.6|16143.6|16951.2|16151.2|16962.9|16162.9|16888|16088|3
1661535300000|2022-08-26 17:35:00|16944.7|16144.7|16932.7|16132.7|16944.7|16144.7|16924.4|16124.4|16
1661535600000|2022-08-26 17:40:00|16930.2|16130.2|16960.1|16160.1|16960.1|16160.1|16929|16129|0
1661535900000|2022-08-26 17:45:00|16945.2|16145.2|16950.5|16150.5|16961.2|16161.2|16945.2|16145.2|0
1661536200000|2022-08-26 17:50:00|16951.2|16151.2|16940.5|16140.5|16951.2|16151.2|16940.5|16140.5|13
1661536500000|2022-08-26 17:55:00|16940.4|16140.4|16920.2|16120.2|16959.3|16159.3|16920.2|16120.2|31
1661774400000|2022-08-29 12:00:00|16834.9|16034.9|17046.8|16246.8|17138.5|16338.5|16745.5|15945.5|8
1661774700000|2022-08-29 12:05:00|17015.5|16215.5|16934.1|16134.1|17015.5|16215.5|16833.6|16033.6|0
1661775000000|2022-08-29 12:10:00|16933.9|16133.9|16932.8|16132.8|16936.1|16136.1|16889|16089|0
1661775300000|2022-08-29 12:15:00|16932.7|16132.7|16932.8|16132.8|16967.2|16167.2|16932.7|16132.7|0
1661775600000|2022-08-29 12:20:00|16964.2|16164.2|16964.1|16164.1|16964.2|16164.2|16964.1|16164.1|0
1661775900000|2022-08-29 12:25:00|16963.6|16163.6|16968.5|16168.5|16968.6|16168.6|16938.9|16138.9|0
1661776200000|2022-08-29 12:30:00|16993.2|16193.2|16995.4|16195.4|16995.7|16195.7|16993.2|16193.2|0
1661776500000|2022-08-29 12:35:00|16994.6|16194.6|16994.6|16194.6|16994.6|16194.6|16994.6|16194.6|0
1661776800000|2022-08-29 12:40:00|16995.6|16195.6|17032.6|16232.6|17043.5|16243.5|16995.6|16195.6|2
1661777100000|2022-08-29 12:45:00|17014.7|16214.7|16939.5|16139.5|17014.7|16214.7|16938.1|16138.1|7
1661777400000|2022-08-29 12:50:00|16936.4|16136.4|16989.3|16189.3|16991.5|16191.5|16936.4|16136.4|2
1661777700000|2022-08-29 12:55:00|16987.1|16187.1|16623|16583|17004.5|16583|16623|16187|5
1661778000000|2022-08-29 13:00:00|16614|16574|17002.7|16202.7|17004.7|16574|16614|16167.5|3
1661778300000|2022-08-29 13:05:00|17000.4|16200.4|16901.4|16101.4|17000.4|16407.2|16447.2|16029.5|7
1661778600000|2022-08-29 13:10:00|16901.7|16101.7|16969.3|16169.3|17003|16203|16891.4|16091.4|4
1661778900000|2022-08-29 13:15:00|16994.3|16194.3|17014.8|16214.8|17017.3|16217.3|16992|16192|9
1661779200000|2022-08-29 13:20:00|17019.8|16219.8|17022|16222|17024.5|16224.5|17019.3|16219.3|1
1661779500000|2022-08-29 13:25:00|17027|16227|17006.2|16206.2|17029.5|16229.5|17003.2|16203.2|1
1661779800000|2022-08-29 13:30:00|17033.7|16233.7|16975.1|16175.1|17073.1|16575.6|16615.6|16147.1|17
1661780100000|2022-08-29 13:35:00|16962|16162|17033.2|16233.2|17033.2|16233.2|16949.5|16149.5|10
1661780400000|2022-08-29 13:40:00|17033|16233|16968|16168|17033.2|16233.2|16968|16168|2
1661780700000|2022-08-29 13:45:00|16967.9|16167.9|17014.6|16214.6|17050.9|16250.9|16967.9|16167.9|1
1661781000000|2022-08-29 13:50:00|17014.4|16214.4|16939.6|16139.6|17039.1|16239.1|16939.6|16139.6|2
1661781300000|2022-08-29 13:55:00|16952.1|16152.1|16958.5|16158.5|16984.6|16184.6|16952.1|16152.1|1
1661781600000|2022-08-29 14:00:00|16958.8|16158.8|16931|16131|16961|16512.5|16552.5|16131|5
1661781900000|2022-08-29 14:05:00|16933.5|16133.5|17034.7|16234.7|17034.7|16234.7|16930.7|16130.7|4
1661782200000|2022-08-29 14:10:00|17034.6|16234.6|17028.6|16228.6|17047.1|16247.1|17017.1|16217.1|7
1661782500000|2022-08-29 14:15:00|17028.9|16228.9|17029.5|16229.5|17053.3|16253.3|17028.3|16228.3|8
1661782800000|2022-08-29 14:20:00|17033|16233|17058|16258|17058|16258|17012.7|16212.7|4
1661783100000|2022-08-29 14:25:00|17030.5|16230.5|17025.4|16225.4|17032.9|16232.9|17022.9|16222.9|2
1661783400000|2022-08-29 14:30:00|17025.7|16225.7|17017.6|16217.6|17044.7|16244.7|17004.8|16204.8|9
1661783700000|2022-08-29 14:35:00|17017.5|16217.5|17009.3|16209.3|17017.8|16217.8|17007|16207|5
1661784000000|2022-08-29 14:40:00|17009.2|16209.2|17057|16257|17057|16608.2|16648.2|16209.2|6
1661784300000|2022-08-29 14:45:00|17071.2|16271.2|17315.6|16515.6|17324.6|16524.6|17068.9|16268.9|14
1661784600000|2022-08-29 14:50:00|17313.3|16513.3|17259.6|16459.6|17333.6|16932.3|16947.1|16459.6|6
1661784900000|2022-08-29 14:55:00|17259.5|16459.5|17232|16432|17259.8|16459.8|17232|16432|3
1661785200000|2022-08-29 15:00:00|17224.7|16424.7|17152.2|16352.2|17224.7|16424.7|17152.2|16352.2|0
1661785500000|2022-08-29 15:05:00|17151.9|16351.9|17110.6|16310.6|17151.9|16351.9|17110.6|16310.6|2
1661785800000|2022-08-29 15:10:00|17112.9|16312.9|17136.6|16336.6|17148.3|16348.3|17112.9|16312.9|3
1661786100000|2022-08-29 15:15:00|17143.3|16343.3|17153.8|16353.8|17153.8|16353.8|17133.8|16333.8|1
1661786400000|2022-08-29 15:20:00|17148.8|16348.8|17135.2|16335.2|17149.3|16349.3|17135.2|16335.2|1
1661786700000|2022-08-29 15:25:00|17122.7|16322.7|17116.7|16316.7|17152.2|16352.2|17116.2|16316.2|8
1661787000000|2022-08-29 15:30:00|17118.9|16318.9|17091.4|16291.4|17119.2|16674.9|16680.9|16270.9|9
1661787300000|2022-08-29 15:35:00|17091.1|16291.1|17107.6|16307.6|17107.6|16307.6|17091.1|16291.1|1
1661787600000|2022-08-29 15:40:00|17110.1|16310.1|17151.5|16351.5|17151.5|16710.5|16723.3|16310.1|8
1661787900000|2022-08-29 15:45:00|17151|16351|17146.5|16346.5|17151.5|16351.5|17137.8|16337.8|0
1661788200000|2022-08-29 15:50:00|17146.7|16346.7|17142.7|16342.7|17151.5|16741.9|16753.7|16342.7|15
1661788500000|2022-08-29 15:55:00|17129.2|16329.2|17138.1|16338.1|17138.2|16338.2|17128.9|16328.9|2
1661788800000|2022-08-29 16:00:00|17138.4|16338.4|17143.8|16343.8|17145.8|16725.9|16749.9|16323.3|3
1661789100000|2022-08-29 16:05:00|17139.3|16339.3|17138.3|16338.3|17140.3|16340.3|17138.3|16338.3|0
1661789400000|2022-08-29 16:10:00|17140.3|16340.3|17140|16340|17140.3|16340.3|17140|16340|2
1661789700000|2022-08-29 16:15:00|17142.4|16342.4|17148.9|16348.9|17148.9|16348.9|17134.4|16334.4|4
1661790000000|2022-08-29 16:20:00|17141.2|16341.2|17152.9|16352.9|17152.9|16352.9|17138.4|16338.4|1
1661790300000|2022-08-29 16:25:00|17182.4|16382.4|17244.3|16444.3|17244.3|16444.3|17182.4|16382.4|3
1661790600000|2022-08-29 16:30:00|17245.6|16445.6|17263.8|16463.8|17283.1|16483.1|17245.6|16445.6|0
1661790900000|2022-08-29 16:35:00|17258.8|16458.8|17181.7|16381.7|17261.3|16461.3|17160.5|16360.5|0
1661791200000|2022-08-29 16:40:00|17173|16373|17182.3|16382.3|17199.6|16399.6|17137.3|16337.3|4
1661791500000|2022-08-29 16:45:00|17179.5|16379.5|17199.5|16399.5|17199.8|16399.8|17179.3|16379.3|0
1661791800000|2022-08-29 16:50:00|17230.8|16430.8|17249.8|16449.8|17258.2|16458.2|17228.3|16428.3|0
1661792100000|2022-08-29 16:55:00|17248.8|16448.8|17232.2|16432.2|17252.3|16452.3|17232.2|16432.2|1
1661792400000|2022-08-29 17:00:00|17230|16430|17230.9|16430.9|17233.2|16816.5|16838|16419.9|29
1661792700000|2022-08-29 17:05:00|17231.2|16431.2|17257.4|16457.4|17257.4|16457.4|17229.6|16429.6|0
1661793000000|2022-08-29 17:10:00|17255.4|16455.4|17215.3|16415.3|17258.8|16458.8|17213.1|16413.1|0
1661793300000|2022-08-29 17:15:00|17217.8|16417.8|16868.4|16828.4|17248.2|16828.4|16868.4|16417.8|1
1661793600000|2022-08-29 17:20:00|17248.2|16448.2|17227|16427|17248.2|16834.7|16856.4|16401.2|1
1661793900000|2022-08-29 17:25:00|16846.2|16806.2|17328.1|16528.1|17374.6|16806.2|16844|16420.9|7
1661794200000|2022-08-29 17:30:00|17307.8|16507.8|17253.4|16453.4|17307.8|16507.8|17250.9|16450.9|0
1661794500000|2022-08-29 17:35:00|17238.4|16438.4|17238.4|16438.4|17238.4|16438.4|17238.4|16438.4|0
1661794800000|2022-08-29 17:40:00|17239.9|16439.9|17223|16423|17239.9|16439.9|17222.1|16422.1|0
1661795100000|2022-08-29 17:45:00|17225.4|16425.4|17217.9|16417.9|17225.4|16425.4|17217.9|16417.9|0
1661795400000|2022-08-29 17:50:00|17218.6|16418.6|17229.5|16429.5|17231.8|16431.8|17218.6|16418.6|1
1661795700000|2022-08-29 17:55:00|17231.8|16431.8|17230.3|16430.3|17261.8|16848.9|16888.9|16411|7
1661860800000|2022-08-30 12:00:00|17307.6|16507.6|17238.7|16438.7|17351.4|16551.4|17238.7|16438.7|0
1661861100000|2022-08-30 12:05:00|17238.9|16438.9|17266.7|16466.7|17266.7|16466.7|17238.9|16438.9|0
1661861400000|2022-08-30 12:10:00|17266.5|16466.5|17278.5|16478.5|17285.4|16485.4|17264.1|16464.1|0
1661861700000|2022-08-30 12:15:00|17264.8|16464.8|17298.7|16498.7|17298.7|16498.7|17262.5|16462.5|0
1661862000000|2022-08-30 12:20:00|17298.6|16498.6|17322.5|16522.5|17329.4|16529.4|17298.6|16498.6|3
1661862300000|2022-08-30 12:25:00|17322.7|16522.7|17403.8|16603.8|17405.8|16605.8|17322.7|16522.7|1
1661862600000|2022-08-30 12:30:00|17413.1|16613.1|17384.5|16584.5|17431.6|16631.6|17376|16576|2
1661862900000|2022-08-30 12:35:00|17389|16589|17389|16589|17389|16589|17389|16589|0
1661863200000|2022-08-30 12:40:00|17391.3|16591.3|17376.9|16576.9|17391.3|16591.3|17376.9|16576.9|0
1661863500000|2022-08-30 12:45:00|17356.3|16556.3|17343.1|16543.1|17356.3|16556.3|17342.7|16542.7|1
1661863800000|2022-08-30 12:50:00|17341.3|16541.3|17306.5|16506.5|17341.3|16541.3|17269.5|16469.5|2
1661864100000|2022-08-30 12:55:00|17324.8|16524.8|17332.8|16532.8|17334.6|16534.6|17317.3|16517.3|0
1661864400000|2022-08-30 13:00:00|17322.8|16522.8|17340.3|16540.3|17340.3|16540.3|17322.8|16522.8|2
1661864700000|2022-08-30 13:05:00|17340.7|16540.7|17347.7|16547.7|17347.7|16547.7|17328.2|16528.2|0
1661865000000|2022-08-30 13:10:00|17352|16552|17353|16553|17353|16553|17352|16552|0
1661865300000|2022-08-30 13:15:00|17352.5|16552.5|17366|16566|17366.9|16566.9|17348|16548|0
1661865600000|2022-08-30 13:20:00|17370.3|16570.3|17380|16580|17382.3|16582.3|17362.7|16562.7|0
1661865900000|2022-08-30 13:25:00|17379.8|16579.8|17377.4|16577.4|17379.8|16579.8|17377.4|16577.4|0
1661866200000|2022-08-30 13:30:00|17377.6|16577.6|17372.4|16572.4|17382.2|16582.2|17372.4|16572.4|1
1661866500000|2022-08-30 13:35:00|17373|16573|17428.1|16628.1|17428.1|16628.1|17373|16573|0
1661866800000|2022-08-30 13:40:00|17398.1|16598.1|17461.1|16661.1|17461.1|16661.1|17381.7|16581.7|0
1661867100000|2022-08-30 13:45:00|17462.1|16662.1|17699.6|16899.6|17752.5|16952.5|17462.1|16662.1|17
1661867400000|2022-08-30 13:50:00|17690.4|16890.4|17614.4|16814.4|17708.2|16908.2|17614.4|16814.4|3
1661867700000|2022-08-30 13:55:00|17614.2|16814.2|17623.1|16823.1|17625.4|16825.4|17614.2|16814.2|0
1661868000000|2022-08-30 14:00:00|17591.1|16791.1|17689.3|16889.3|17696.2|16896.2|17591.1|16791.1|0
1661868300000|2022-08-30 14:05:00|17677.6|16877.6|17673|16873|17677.6|16877.6|17673|16873|0
1661868600000|2022-08-30 14:10:00|17638.7|16838.7|17636.3|16836.3|17638.9|16838.9|17636.3|16836.3|0
1661868900000|2022-08-30 14:15:00|17636.5|16836.5|17684.7|16884.7|17684.7|16884.7|17636.4|16836.4|0
1661869200000|2022-08-30 14:20:00|17684.4|16884.4|17696|16896|17696.1|16896.1|17684.4|16884.4|1
1661869500000|2022-08-30 14:25:00|17702.9|16902.9|17716.5|16916.5|17716.6|16916.6|17702.8|16902.8|0
1661869800000|2022-08-30 14:30:00|17716.4|16916.4|17716.4|16916.4|17716.4|16916.4|17716|16916|1
1661870100000|2022-08-30 14:35:00|17709.6|16909.6|17702.6|16902.6|17709.6|16909.6|17700.4|16900.4|0
1661870400000|2022-08-30 14:40:00|17707.6|16907.6|17714.4|16914.4|17714.4|16914.4|17707.6|16907.6|1
1661870700000|2022-08-30 14:45:00|17712.1|16912.1|17638.4|16838.4|17712.1|16912.1|17638.4|16838.4|0
1661871000000|2022-08-30 14:50:00|17638.3|16838.3|17638.7|16838.7|17638.7|16838.7|17638.3|16838.3|2
1661871300000|2022-08-30 14:55:00|17661.6|16861.6|17654.7|16854.7|17661.6|16861.6|17654.7|16854.7|0
1661871600000|2022-08-30 15:00:00|17654.6|16854.6|17650|16850|17654.6|16854.6|17650|16850|0
1661871900000|2022-08-30 15:05:00|17650.2|16850.2|17632|16832|17650.2|16850.2|17631.6|16831.6|4
1661872200000|2022-08-30 15:10:00|17643.4|16843.4|17673.8|16873.8|17673.8|16873.8|17643.4|16843.4|2
1661872500000|2022-08-30 15:15:00|17673.7|16873.7|17701.3|16901.3|17701.3|16901.3|17673.7|16873.7|7
1661872800000|2022-08-30 15:20:00|17710.5|16910.5|17730.8|16930.8|17730.8|16930.8|17698.6|16898.6|3
1661873100000|2022-08-30 15:25:00|17733.1|16933.1|17774.6|16974.6|17774.6|16974.6|17733.1|16933.1|4
1661873400000|2022-08-30 15:30:00|17776.9|16976.9|17760.2|16960.2|17792.3|16992.3|17746.5|16946.5|2
1661873700000|2022-08-30 15:35:00|17767|16967|17796.7|16996.7|17796.7|16996.7|17767|16967|0
1661874000000|2022-08-30 15:40:00|17796.5|16996.5|17883.4|17083.4|17883.4|17458.8|17482.8|16996.5|2
1661874300000|2022-08-30 15:45:00|17876.6|17076.6|17844.9|17044.9|17885.7|17434.5|17458.5|17023.9|2
1661874600000|2022-08-30 15:50:00|17808.2|17008.2|17816.9|17016.9|17863.7|17063.7|17808|17008|2
1661874900000|2022-08-30 15:55:00|17823.7|17023.7|17869.5|17069.5|17876.6|17076.6|17823.7|17023.7|0
1661875200000|2022-08-30 16:00:00|17871.8|17071.8|17862.5|17062.5|17871.8|17071.8|17830.5|17030.5|0
1661875500000|2022-08-30 16:05:00|17857.9|17057.9|17862.4|17062.4|17862.4|17062.4|17857.9|17057.9|0
1661875800000|2022-08-30 16:10:00|17864.7|17064.7|17839.5|17039.5|17878.7|17078.7|17839.5|17039.5|0
1661876100000|2022-08-30 16:15:00|17850.9|17050.9|17850.8|17050.8|17876.1|17076.1|17823.4|17023.4|0
1661876400000|2022-08-30 16:20:00|17873.7|17073.7|17868.9|17068.9|17876|17076|17821|17021|0
1661876700000|2022-08-30 16:25:00|17878.1|17078.1|17988|17188|17988|17188|17878.1|17078.1|2
1661877000000|2022-08-30 16:30:00|18004|17204|17834.4|17034.4|18038.3|17238.3|17834.4|17034.4|13
1661877300000|2022-08-30 16:35:00|17836.7|17036.7|17868.7|17068.7|17868.7|17068.7|17834.4|17034.4|0
1661877600000|2022-08-30 16:40:00|17923.7|17123.7|17980.9|17180.9|17980.9|17180.9|17923.7|17123.7|0
1661877900000|2022-08-30 16:45:00|17907.5|17107.5|17935|17135|17953.3|17153.3|17907.5|17107.5|0
1661878200000|2022-08-30 16:50:00|17934.9|17134.9|17976.1|17176.1|17976.1|17176.1|17918.9|17118.9|0
1661878500000|2022-08-30 16:55:00|17909.7|17109.7|17996.7|17196.7|17996.7|17196.7|17909.7|17109.7|0
1661878800000|2022-08-30 17:00:00|18008.1|17208.1|18012.7|17212.7|18012.7|17212.7|18008.1|17208.1|0
1661880300000|2022-08-30 17:25:00|17983.4|17183.4|18065|17265|18071.9|17271.9|17935.3|17135.3|11
1661880600000|2022-08-30 17:30:00|18062.7|17262.7|17981|17181|18076.5|17276.5|17926|17126|0
1661880900000|2022-08-30 17:35:00|17942|17142|17969.5|17169.5|18047.4|17247.4|17935.1|17135.1|1
1661881200000|2022-08-30 17:40:00|17969.4|17169.4|18072.6|17272.6|18072.6|17272.6|17969.4|17169.4|1
1661881500000|2022-08-30 17:45:00|18061.1|17261.1|18051.9|17251.9|18079.4|17279.4|18010.6|17210.6|0
1661881800000|2022-08-30 17:50:00|18070.2|17270.2|18068.5|17268.5|18072.5|17272.5|18015.2|17215.2|0
1661882100000|2022-08-30 17:55:00|18080|17280|17900.8|17100.8|18080.1|17280.1|17900.8|17100.8|0
1661955000000|2022-08-31 14:10:00|18642.9|17842.9|18642.9|17842.9|18642.9|17842.9|18642.9|17842.9|0
1662033600000|2022-09-01 12:00:00|19274.3|18474.3|18973.5|18173.5|19310|18510|18953.6|18153.6|3
1662033900000|2022-09-01 12:05:00|18983.5|18183.5|19092.4|18292.4|19119.4|18319.4|18981|18181|0
1662034200000|2022-09-01 12:10:00|19097.4|18297.4|19147.3|18347.3|19154.9|18354.9|19097.4|18297.4|0
1662034500000|2022-09-01 12:15:00|19147.7|18347.7|19149|18349|19200.8|18400.8|19145.4|18345.4|0
1662034800000|2022-09-01 12:20:00|19149.3|18349.3|19405.6|18605.6|19405.7|18605.7|19149.3|18349.3|0
1662035100000|2022-09-01 12:25:00|19408.1|18608.1|19415.5|18615.5|19418.1|18922.3|18936.9|18596.2|9
1662035400000|2022-09-01 12:30:00|19416.1|18616.1|19385.4|18585.4|19428|18628|19385.4|18585.4|0
1662035700000|2022-09-01 12:35:00|19379.6|18579.6|19337.9|18537.9|19379.6|18579.6|19275.4|18475.4|0
1662036000000|2022-09-01 12:40:00|19337.8|18537.8|19112.8|18312.8|19337.8|18537.8|19106.4|18306.4|0
1662036300000|2022-09-01 12:45:00|19111.8|18311.8|18940.2|18140.2|19111.8|18311.8|18940.2|18140.2|0
1662036600000|2022-09-01 12:50:00|18937.7|18137.7|18927.7|18127.7|18937.7|18137.7|18902.6|18102.6|0
1662036900000|2022-09-01 12:55:00|18935.9|18135.9|18935.8|18135.8|18935.9|18135.9|18935.8|18135.8|0
1662037200000|2022-09-01 13:00:00|18935.7|18135.7|18886.7|18086.7|18935.7|18135.7|18886.7|18086.7|0
1662037500000|2022-09-01 13:05:00|18887.4|18087.4|18967.6|18167.6|18967.7|18167.7|18887.4|18087.4|0
1662037800000|2022-09-01 13:10:00|19000.7|18200.7|18955|18155|19000.7|18200.7|18955|18155|0
1662038100000|2022-09-01 13:15:00|18957.3|18157.3|18962|18162|18962|18162|18957.3|18157.3|0
1662038400000|2022-09-01 13:20:00|18962.1|18162.1|18966.8|18166.8|18966.8|18166.8|18962.1|18162.1|0
1662038700000|2022-09-01 13:25:00|18971.5|18171.5|19120.7|18320.7|19156.6|18356.6|18971.5|18171.5|0
1662039000000|2022-09-01 13:30:00|19118.9|18318.9|19154.1|18354.1|19156.6|18356.6|19038.4|18238.4|0
1662039300000|2022-09-01 13:35:00|19154|18354|19125.6|18325.6|19154|18354|19125.6|18325.6|0
1662039600000|2022-09-01 13:40:00|19130.3|18330.3|19125.2|18325.2|19130.3|18330.3|19125.2|18325.2|0
1662039900000|2022-09-01 13:45:00|19127.6|18327.6|19158.2|18358.2|19158.3|18358.3|19109.6|18309.6|0
1662040200000|2022-09-01 13:50:00|19157.8|18357.8|19036.4|18236.4|19163.3|18363.3|19023|18223|1
1662040500000|2022-09-01 13:55:00|19041.4|18241.4|19046.3|18246.3|19081.4|18281.4|19041.4|18241.4|0
1662040800000|2022-09-01 14:00:00|19043.8|18243.8|19106.3|18306.3|19131.1|18331.1|18976.3|18176.3|0
1662041100000|2022-09-01 14:05:00|19106.2|18306.2|19136.2|18336.2|19163.7|18363.7|19098.7|18298.7|0
1662041400000|2022-09-01 14:10:00|19136.1|18336.1|19123.6|18323.6|19166.1|18366.1|19096.1|18296.1|0
1662041700000|2022-09-01 14:15:00|19121.2|18321.2|19126|18326|19126|18326|19121.2|18321.2|0
1662042000000|2022-09-01 14:20:00|19125.9|18325.9|19077.4|18277.4|19130.9|18330.9|19077.4|18277.4|0
1662042300000|2022-09-01 14:25:00|19075.3|18275.3|19160.8|18360.8|19160.8|18360.8|19075.3|18275.3|1
1662042600000|2022-09-01 14:30:00|19150.8|18350.8|19293.2|18493.2|19295.7|18495.7|19150.8|18350.8|0
1662042900000|2022-09-01 14:35:00|19293.1|18493.1|19270.6|18470.6|19295.7|18495.7|19270.6|18470.6|0
1662043200000|2022-09-01 14:40:00|19270|18470|19198|18398|19270|18470|19188|18388|0
1662043500000|2022-09-01 14:45:00|19200.5|18400.5|19117.9|18317.9|19200.5|18400.5|19117.9|18317.9|0
1662043800000|2022-09-01 14:50:00|19118|18318|19142.9|18342.9|19142.9|18342.9|19077.9|18277.9|0
1662044100000|2022-09-01 14:55:00|19145.3|18345.3|19155.2|18355.2|19155.3|18355.3|19142.8|18342.8|0
1662044400000|2022-09-01 15:00:00|19155.3|18355.3|19047.6|18247.6|19167.7|18367.7|19045.1|18245.1|0
1662044700000|2022-09-01 15:05:00|19045.1|18245.1|19107.5|18307.5|19117.5|18317.5|19045.1|18245.1|0
1662045000000|2022-09-01 15:10:00|19107.9|18307.9|19089.9|18289.9|19142.5|18342.5|19082.4|18282.4|0
1662045300000|2022-09-01 15:15:00|19090.2|18290.2|19119.8|18319.8|19119.9|18319.9|19090.2|18290.2|0
1662045600000|2022-09-01 15:20:00|19120.5|18320.5|19179.8|18379.8|19179.8|18379.8|19120.5|18320.5|0
1662045900000|2022-09-01 15:25:00|19179.7|18379.7|19094.5|18294.5|19179.7|18379.7|19077.2|18277.2|0
1662046200000|2022-09-01 15:30:00|19089.5|18289.5|18983.6|18183.6|19089.5|18289.5|18983.6|18183.6|0
1662046500000|2022-09-01 15:35:00|18984.1|18184.1|19074.9|18274.9|19074.9|18274.9|18984.1|18184.1|0
1662046800000|2022-09-01 15:40:00|19064.9|18264.9|19117.6|18317.6|19130.1|18330.1|19064.9|18264.9|0
1662047100000|2022-09-01 15:45:00|19113.7|18313.7|19082.5|18282.5|19117.6|18317.6|19082.5|18282.5|0
1662047400000|2022-09-01 15:50:00|19082.3|18282.3|19090.4|18290.4|19090.4|18290.4|19080|18280|0
1662047700000|2022-09-01 15:55:00|19090.3|18290.3|19099.7|18299.7|19107.3|18307.3|19090.3|18290.3|0
1662048000000|2022-09-01 16:00:00|19104.3|18304.3|19080.5|18280.5|19104.3|18304.3|19065.7|18265.7|0
1662048300000|2022-09-01 16:05:00|19087.6|18287.6|19102.4|18302.4|19102.4|18302.4|19082.5|18282.5|0
1662048600000|2022-09-01 16:10:00|19102.3|18302.3|19101.3|18301.3|19103.8|18303.8|19084.8|18284.8|0
1662048900000|2022-09-01 16:15:00|19093.8|18293.8|19088.7|18288.7|19103.7|18303.7|19088.7|18288.7|0
1662049200000|2022-09-01 16:20:00|19074.3|18274.3|19098.8|18298.8|19098.8|18298.8|18954.7|18154.7|0
1662049500000|2022-09-01 16:25:00|19098.9|18298.9|19140.9|18340.9|19140.9|18340.9|19098.9|18298.9|0
1662049800000|2022-09-01 16:30:00|19125.9|18325.9|19193.4|18393.4|19196.7|18396.7|19123.4|18323.4|0
1662050100000|2022-09-01 16:35:00|19183.4|18383.4|19029.9|18229.9|19219.4|18419.4|19017.4|18217.4|1
1662050400000|2022-09-01 16:40:00|19039.9|18239.9|19009.3|18209.3|19084.7|18284.7|18991.8|18191.8|0
1662050700000|2022-09-01 16:45:00|19026.8|18226.8|18833.7|18033.7|19026.8|18226.8|18773.7|17973.7|0
1662051000000|2022-09-01 16:50:00|18816.2|18016.2|18816|18016|18816.2|18016.2|18733.6|17933.6|0
1662051300000|2022-09-01 16:55:00|18813.6|18013.6|18800|18000|18831.1|18031.1|18728.6|17928.6|0
1662051600000|2022-09-01 17:00:00|18781|17981|18638.4|17838.4|18781|17981|18638.4|17838.4|0
1662051900000|2022-09-01 17:05:00|18670.9|17870.9|18660.8|17860.8|18683.4|17883.4|18660.8|17860.8|0
1662052200000|2022-09-01 17:10:00|18665.8|17865.8|18648.3|17848.3|18668.3|17868.3|18648.3|17848.3|0
1662052500000|2022-09-01 17:15:00|18648.2|17848.2|18628.2|17828.2|18653.2|17853.2|18603.2|17803.2|0
1662052800000|2022-09-01 17:20:00|18625.7|17825.7|18590.6|17790.6|18628.2|17828.2|18520.6|17720.6|0
1662053100000|2022-09-01 17:25:00|18590.4|17790.4|18625.3|17825.3|18718|17918|18543|17743|0
1662053400000|2022-09-01 17:30:00|18623|17823|18516.8|17716.8|18630.5|17830.5|18516.8|17716.8|0
1662053700000|2022-09-01 17:35:00|18515.5|17715.5|18484|17684|18515.5|17715.5|18484|17684|0
1662054000000|2022-09-01 17:40:00|18483.9|17683.9|18499|17699|18501.5|17701.5|18449|17649|0
1662054300000|2022-09-01 17:45:00|18499.2|17699.2|18471.4|17671.4|18554|17754|18471.4|17671.4|0
1662054600000|2022-09-01 17:50:00|18470.9|17670.9|18491.2|17691.2|18506.3|17706.3|18458.9|17658.9|0
1662054900000|2022-09-01 17:55:00|18488.7|17688.7|18471.1|17671.1|18511.2|17711.2|18468.7|17668.7|0
1662120000000|2022-09-02 12:00:00|18536.5|17736.5|18598.3|17798.3|18599|17799|18511.5|17711.5|0
1662120300000|2022-09-02 12:05:00|18598.2|17798.2|18598.2|17798.2|18598.2|17798.2|18598.2|17798.2|0
1662120600000|2022-09-02 12:10:00|18603.2|17803.2|18623.1|17823.1|18633.1|17833.1|18595.6|17795.6|0
1662120900000|2022-09-02 12:15:00|18623|17823|18623|17823|18623|17823|18623|17823|0
1662121200000|2022-09-02 12:20:00|18615.5|17815.5|18512.9|17712.9|18618|17818|18512.9|17712.9|0
1662121500000|2022-09-02 12:25:00|18552.9|17752.9|18512.8|17712.8|18552.9|17752.9|18512.8|17712.8|0
1662121800000|2022-09-02 12:30:00|18510.3|17710.3|18517.7|17717.7|18545.3|17745.3|18510.3|17710.3|0
1662122100000|2022-09-02 12:35:00|18517.2|17717.2|18502.6|17702.6|18517.2|17717.2|18502.6|17702.6|0
1662122400000|2022-09-02 12:40:00|18502.7|17702.7|18490|17690|18505.1|17705.1|18490|17690|0
1662122700000|2022-09-02 12:45:00|18497.4|17697.4|18489.9|17689.9|18497.4|17697.4|18487.5|17687.5|0
1662123000000|2022-09-02 12:50:00|18489.8|17689.8|18489.8|17689.8|18489.8|17689.8|18489.8|17689.8|0
1662123300000|2022-09-02 12:55:00|18489.7|17689.7|18489.7|17689.7|18489.7|17689.7|18489.7|17689.7|0
1662123600000|2022-09-02 13:00:00|18489.2|17689.2|18432.1|17632.1|18489.2|17689.2|18392.1|17592.1|0
1662123900000|2022-09-02 13:05:00|18437.1|17637.1|18407.1|17607.1|18447.1|17647.1|18407.1|17607.1|0
1662124200000|2022-09-02 13:10:00|18407|17607|18406.9|17606.9|18422|17622|18406.9|17606.9|0
1662124500000|2022-09-02 13:15:00|18404.5|17604.5|18404.4|17604.4|18404.5|17604.5|18389.4|17589.4|0
1662124800000|2022-09-02 13:20:00|18404.3|17604.3|18434.3|17634.3|18444.3|17644.3|18404.3|17604.3|0
1662125100000|2022-09-02 13:25:00|18436.8|17636.8|18434.2|17634.2|18446.8|17646.8|18434.2|17634.2|0
1662125400000|2022-09-02 13:30:00|18434.6|17634.6|18406.6|17606.6|18469.2|17669.2|18391.6|17591.6|0
1662125700000|2022-09-02 13:35:00|18406.5|17606.5|18256.5|17456.5|18421.5|17621.5|18221.5|17421.5|0
1662126000000|2022-09-02 13:40:00|18259|17459|18361.4|17561.4|18361.5|17561.5|18259|17459|0
1662126300000|2022-09-02 13:45:00|18361.6|17561.6|18373.8|17573.8|18373.9|17573.9|18361.6|17561.6|0
1662126600000|2022-09-02 13:50:00|18374.1|17574.1|18388.7|17588.7|18396.3|17596.3|18374.1|17574.1|0
1662126900000|2022-09-02 13:55:00|18388.6|17588.6|18396.1|17596.1|18396.1|17596.1|18388.6|17588.6|0
1662127200000|2022-09-02 14:00:00|18398.6|17598.6|18393.5|17593.5|18423.6|17623.6|18393.5|17593.5|0
1662127500000|2022-09-02 14:05:00|18393.9|17593.9|18405.9|17605.9|18406|17606|18393.9|17593.9|0
1662127800000|2022-09-02 14:10:00|18405.8|17605.8|18400.9|17600.9|18405.8|17605.8|18375.9|17575.9|0
1662128100000|2022-09-02 14:15:00|18400.8|17600.8|18330.8|17530.8|18403.3|17603.3|18330.8|17530.8|0
1662128400000|2022-09-02 14:20:00|18335.8|17535.8|18330.7|17530.7|18343.3|17543.3|18328.4|17528.4|0
1662129000000|2022-09-02 14:30:00|18328.2|17528.2|18328.1|17528.1|18328.2|17528.2|18328.1|17528.1|0
1662129300000|2022-09-02 14:35:00|18328.4|17528.4|18335.6|17535.6|18335.6|17535.6|18328.1|17528.1|0
1662129600000|2022-09-02 14:40:00|18328.1|17528.1|18290.5|17490.5|18328.1|17528.1|18240.5|17440.5|0
1662129900000|2022-09-02 14:45:00|18290.6|17490.6|18298|17498|18298|17498|18290.6|17490.6|0
1662130200000|2022-09-02 14:50:00|18298.1|17498.1|18302.9|17502.9|18322.2|17522.2|18298.1|17498.1|0
1662130500000|2022-09-02 14:55:00|18295.4|17495.4|18282.9|17482.9|18295.4|17495.4|18282.9|17482.9|0
1662130800000|2022-09-02 15:00:00|18282.7|17482.7|18277.8|17477.8|18282.7|17482.7|18275.4|17475.4|0
1662131100000|2022-09-02 15:05:00|18277.2|17477.2|18180.3|17380.3|18277.2|17477.2|18180.3|17380.3|0
1662131400000|2022-09-02 15:10:00|18180|17380|18255.2|17455.2|18255.2|17455.2|18172.8|17372.8|0
1662131700000|2022-09-02 15:15:00|18250.2|17450.2|18210.2|17410.2|18250.2|17450.2|18187.7|17387.7|0
1662132000000|2022-09-02 15:20:00|18209.4|17409.4|18177.6|17377.6|18209.4|17409.4|18177.6|17377.6|0
1662132300000|2022-09-02 15:25:00|18172.6|17372.6|18165.1|17365.1|18177.6|17377.6|18152.8|17352.8|0
1662132600000|2022-09-02 15:30:00|18165|17365|18207.5|17407.5|18207.5|17407.5|18127.5|17327.5|0
1662132900000|2022-09-02 15:35:00|18187.5|17387.5|18120|17320|18187.5|17387.5|18120|17320|0
1662133200000|2022-09-02 15:40:00|18090|17290|18164.9|17364.9|18192.4|17392.4|18090|17290|0
1662133500000|2022-09-02 15:45:00|18165.9|17365.9|18139.9|17339.9|18192.4|17392.4|18132.4|17332.4|0
1662133800000|2022-09-02 15:50:00|18139.8|17339.8|18199.8|17399.8|18199.8|17399.8|18139.8|17339.8|0
1662134100000|2022-09-02 15:55:00|18179.8|17379.8|18134.7|17334.7|18199.8|17399.8|18129.8|17329.8|0
1662134400000|2022-09-02 16:00:00|18134.4|17334.4|18159.7|17359.7|18182.2|17382.2|18124.7|17324.7|0
1662134700000|2022-09-02 16:05:00|18164.7|17364.7|18134.6|17334.6|18164.7|17364.7|18129.6|17329.6|0
1662135000000|2022-09-02 16:10:00|18134.2|17334.2|18112.1|17312.1|18134.2|17334.2|18102.1|17302.1|0
1662135300000|2022-09-02 16:15:00|18127.1|17327.1|18154.5|17354.5|18172.1|17372.1|18127.1|17327.1|0
1662135600000|2022-09-02 16:20:00|18154.4|17354.4|18137|17337|18159.5|17359.5|18097|17297|0
1662135900000|2022-09-02 16:25:00|18139.5|17339.5|18131.9|17331.9|18139.5|17339.5|18094.4|17294.4|0
1662136200000|2022-09-02 16:30:00|18131.7|17331.7|17677.5|16877.5|18131.7|17331.7|17677.5|16877.5|0
1662465600000|2022-09-06 12:00:00|17440.1|17416.1|17683.8|16883.8|17805.7|17416.1|17440.1|16883.8|35
1662465900000|2022-09-06 12:05:00|17678.8|16878.8|17648|16848|17684.8|17252.8|17276.8|16817.8|33
1662466200000|2022-09-06 12:10:00|17657.8|16857.8|17640.5|16840.5|17657.8|16857.8|17640.5|16840.5|1
1662466500000|2022-09-06 12:15:00|17635.6|16835.6|17553.8|16753.8|17635.6|16835.6|17553.8|16753.8|8
1662466800000|2022-09-06 12:20:00|17518.1|16718.1|17535.4|16735.4|17557.8|17096.4|17120.1|16718.1|16
1662467100000|2022-09-06 12:25:00|17147.9|17107.9|17537.8|16737.8|17537.8|17135.6|17147.9|16720.6|9
1662467400000|2022-09-06 12:30:00|17535.4|16735.4|17147.8|17107.8|17535.4|17107.9|17147.8|16732.8|0
1662467700000|2022-09-06 12:35:00|17547.3|16747.3|17622.9|16822.9|17622.9|17139.4|17179.4|16747.2|6
1662468000000|2022-09-06 12:40:00|||||||||1
1662468300000|2022-09-06 12:45:00|17622.6|16822.6|17615.3|16815.3|17622.6|17192.9|17223.1|16805.6|10
1662468600000|2022-09-06 12:50:00|17627.4|16827.4|17627.4|16827.4|17627.4|16827.4|17627.4|16827.4|3
1662468900000|2022-09-06 12:55:00|17632.3|16832.3|17696.4|16896.4|17696.4|17247.1|17287.1|16832.3|8
1662469200000|2022-09-06 13:00:00|17693.9|16893.9|17368|17328|17757.8|17328|17337.5|16891.5|6
1662469500000|2022-09-06 13:05:00|17709.1|16909.1|17708.3|16908.3|17709.1|16909.1|17708.2|16908.2|3
1662469800000|2022-09-06 13:10:00|17703.4|16903.4|17753|16953|17753|17330.3|17354.3|16898.5|6
1662470100000|2022-09-06 13:15:00|17755.4|16955.4|17333.6|17293.6|17755.4|17293.6|17333.6|16916|3
1662470400000|2022-09-06 13:20:00|17331.2|17291.2|17338.5|17298.5|17338.5|17298.5|17331.1|17291.1|2
1662470700000|2022-09-06 13:25:00|17347.9|17323.9|17753.1|16953.1|17753.1|17328.1|17347.9|16950.5|7
1662471000000|2022-09-06 13:30:00|17380.4|17340.4|17715.9|16915.9|17797.7|17398.3|17380.4|16915.9|19
1662471300000|2022-09-06 13:35:00|17716.1|16916.1|17277.4|17237.4|17718.8|17239.9|17277.4|16862.1|1
1662471600000|2022-09-06 13:40:00|17277.6|17237.6|17277.9|17237.9|17277.9|17237.9|17277.6|17237.6|0
1662471900000|2022-09-06 13:45:00|17278|17238|17661.9|16861.9|17698.9|17243.5|17267.5|16807.8|19
1662472200000|2022-09-06 13:50:00|17659.5|16859.5|17659.5|16859.5|17659.6|16859.6|17659.4|16859.4|0
1662472500000|2022-09-06 13:55:00|17674.5|16874.5|17669.6|16869.6|17674.6|16874.6|17664.7|16864.7|1
1662472800000|2022-09-06 14:00:00|17657.2|16857.2|17652.5|16852.5|17662.3|16862.3|17652.5|16852.5|11
1662473100000|2022-09-06 14:05:00|17652.6|16852.6|17663.2|16863.2|17663.2|16863.2|17652.6|16852.6|3
1662473400000|2022-09-06 14:10:00|17660.7|16860.7|17678.9|16878.9|17678.9|16878.9|17659|16859|2
1662473700000|2022-09-06 14:15:00|17300.9|17276.9|17701.4|16901.4|17701.4|17277|17300.9|16898.8|11
1662474000000|2022-09-06 14:20:00|17701.3|16901.3|17711.8|16911.8|17711.8|16911.8|17701.3|16901.3|1
1662474300000|2022-09-06 14:25:00|17711.7|16911.7|17711.7|16911.7|17711.7|16911.7|17711.7|16911.7|0
1662474600000|2022-09-06 14:30:00|||||||||1
1662474900000|2022-09-06 14:35:00|17714.1|16914.1|17699.4|16899.4|17714.2|16914.2|17696.8|16896.8|1
1662475200000|2022-09-06 14:40:00|17699.5|16899.5|17692.5|16892.5|17700|16900|17692.5|16892.5|1
1662475500000|2022-09-06 14:45:00|17692.6|16892.6|17702.7|16902.7|17702.7|16902.7|17692.6|16892.6|0
1662475800000|2022-09-06 14:50:00|17692.7|16892.7|17674|16874|17692.7|17282.5|17322.5|16874|4
1662476100000|2022-09-06 14:55:00|17674.8|16874.8|17671.8|16871.8|17674.8|16874.8|17671.8|16871.8|1
1662476400000|2022-09-06 15:00:00|17671.9|16871.9|17672.1|16872.1|17672.1|16872.1|17671.9|16871.9|5
1662476700000|2022-09-06 15:05:00|17671.6|16871.6|17284.6|17244.6|17671.7|17244.6|17284.5|16866.9|0
1662477000000|2022-09-06 15:10:00|17647.1|16847.1|17637.6|16837.6|17647.1|16847.1|17637.5|16837.5|3
1662477300000|2022-09-06 15:15:00|17636.4|16836.4|17613.4|16813.4|17636.4|17208.4|17245.8|16813.3|5
1662477600000|2022-09-06 15:20:00|17618.5|16818.5|17246.5|17206.5|17618.5|17206.5|17246.1|16813.5|4
1662477900000|2022-09-06 15:25:00|17246.6|17206.6|17612|16812|17616.7|17212.2|17235.8|16811.7|3
1662478200000|2022-09-06 15:30:00|17224.2|17184.2|17630|16830|17646.5|17200|17204|16825|40
1662478500000|2022-09-06 15:35:00|17632.5|16832.5|17651.3|16851.3|17686.1|17258.8|17298.8|16823.9|19
1662478800000|2022-09-06 15:40:00|17651.4|16851.4|17669.3|16869.3|17671.5|16871.5|17651.4|16851.4|3
1662479100000|2022-09-06 15:45:00|17669.4|16869.4|17642.2|16842.2|17669.6|16869.6|17642.1|16842.1|2
1662479400000|2022-09-06 15:50:00|17642.3|16842.3|17642.5|16842.5|17642.5|16842.5|17642.3|16842.3|2
1662479700000|2022-09-06 15:55:00|17642.6|16842.6|17643.7|16843.7|17647.7|16847.7|17636.3|16836.3|4
1662480000000|2022-09-06 16:00:00|17633.7|16833.7|17210.9|17186.9|17633.9|17187|17210.9|16806.5|4
1662480300000|2022-09-06 16:05:00|17211|17187|17576.6|16776.6|17577.3|17187.2|17210.5|16776.5|2
1662480600000|2022-09-06 16:10:00|17211.1|17187.1|17624.3|16824.3|17631.6|17188|17211.1|16824.2|2
1662480900000|2022-09-06 16:15:00|17624.4|16824.4|17592.1|16792.1|17624.4|16824.4|17592|16792|4
1662481200000|2022-09-06 16:20:00|17584.8|16784.8|17537.2|16737.2|17584.8|16784.8|17537.1|16737.1|10
1662481500000|2022-09-06 16:25:00|17539.7|16739.7|17537.5|16737.5|17540|16740|17534.8|16734.8|13
1662481800000|2022-09-06 16:30:00|17147.8|17107.8|17137.5|17113.5|17540.4|17113.5|17129.5|16733|28
1662482100000|2022-09-06 16:35:00|17137.6|17113.6|17570.7|16770.7|17570.7|17115.8|17137.6|16733.1|5
1662482400000|2022-09-06 16:40:00|17565.8|16765.8|17565.7|16765.7|17565.8|16765.8|17565.6|16765.6|4
1662482700000|2022-09-06 16:45:00|17563.3|16763.3|17563.3|16763.3|17563.3|16763.3|17563.3|16763.3|2
1662483000000|2022-09-06 16:50:00|||||||||2
1662483300000|2022-09-06 16:55:00|17563.9|16763.9|17541.7|16741.7|17563.9|16763.9|17541.7|16741.7|9
1662483600000|2022-09-06 17:00:00|17516.7|16716.7|17124.1|17084.1|17516.7|17086.7|17124|16716.7|4
1662483900000|2022-09-06 17:05:00|17124.2|17084.2|17124.2|17084.2|17124.2|17084.2|17124.2|17084.2|6
1662484200000|2022-09-06 17:10:00|17124.5|17084.5|17122.6|17082.6|17125.1|17085.1|17122.6|17082.6|4
1662484500000|2022-09-06 17:15:00|17122.9|17082.9|17122.6|17082.6|17122.9|17082.9|17122.6|17082.6|3
1662484800000|2022-09-06 17:20:00|17122.7|17082.7|17122.7|17082.7|17122.7|17082.7|17122.7|17082.7|3
1662485100000|2022-09-06 17:25:00|17122.8|17082.8|17333.8|16533.8|17496.5|17083.8|16813.8|16409.3|126
1662485400000|2022-09-06 17:30:00|17334|16534|17359.1|16559.1|17359.3|16866.8|16894|16444.4|16
1662485700000|2022-09-06 17:35:00|17366.4|16566.4|17404|16604|17464.1|16664.1|17366.4|16566.4|9
1662486000000|2022-09-06 17:40:00|17409|16609|17406.4|16606.4|17414|16614|17406.4|16606.4|3
1662486300000|2022-09-06 17:45:00|17408.9|16608.9|17333.9|16533.9|17408.9|16608.9|17333.9|16533.9|3
1662486600000|2022-09-06 17:50:00|17328.9|16528.9|17237.4|16437.4|17328.9|16806.4|16846.4|16400|15
1662486900000|2022-09-06 17:55:00|17235|16435|17264.8|16464.8|17274.8|16474.8|17207.3|16407.3|7
1662552000000|2022-09-07 12:00:00|17273.1|16473.1|17262.9|16462.9|17277.8|16825.9|16834.9|16392.6|41
1662552300000|2022-09-07 12:05:00|17260.5|16460.5|17282.9|16482.9|17287.8|16854.3|16877.4|16457.9|4
1662552600000|2022-09-07 12:10:00|17280.5|16480.5|17267.9|16467.9|17280.5|16850.4|16890.4|16465.4|0
1662552900000|2022-09-07 12:15:00|17265.4|16465.4|16872.7|16848.7|17265.4|16848.7|16867.4|16465.4|3
1662553200000|2022-09-07 12:20:00|16873.2|16833.2|17133.5|16333.5|17226.2|16833.2|16873.2|16330.7|30
1662553500000|2022-09-07 12:25:00|17136|16336|17148.5|16348.5|17148.5|16348.5|17136|16336|1
1662553800000|2022-09-07 12:30:00|17153.3|16353.3|17153.5|16353.5|17153.5|16353.5|17153.3|16353.3|0
1662554100000|2022-09-07 12:35:00|17153.9|16353.9|17153.9|16353.9|17153.9|16353.9|17148.9|16348.9|2
1662555000000|2022-09-07 12:50:00|17149.1|16349.1|17158.8|16358.8|17158.9|16358.9|17149.1|16349.1|1
1662555300000|2022-09-07 12:55:00|17158.9|16358.9|17124|16324|17158.9|16358.9|17124|16324|1
1662555600000|2022-09-07 13:00:00|17121.7|16321.7|16726.5|16686.5|17121.7|16686.5|16726.4|16304|5
1662555900000|2022-09-07 13:05:00|16726.8|16686.8|16726.5|16686.5|16729.2|16689.2|16726.5|16686.5|7
1662556500000|2022-09-07 13:15:00|17099|16299|17086.4|16286.4|17099|16652|16663.5|16283.9|18
1662556800000|2022-09-07 13:20:00|17086.3|16286.3|17072.9|16272.9|17103.4|16303.4|17068.2|16268.2|1
1662557100000|2022-09-07 13:25:00|17074|16274|16695.5|16655.5|17081.4|16656.4|16688.9|16273.7|8
1662557400000|2022-09-07 13:30:00|16695.4|16655.4|16669.6|16629.6|16695.4|16658.5|16664|16629.6|29
1662557700000|2022-09-07 13:35:00|16669.7|16629.7|16664.4|16640.4|16669.7|16640.4|16664.2|16629.7|0
1662558000000|2022-09-07 13:40:00|16664.5|16640.5|17072.5|16272.5|17084.9|16640.5|16664.5|16272.5|5
1662558300000|2022-09-07 13:45:00|17072.6|16272.6|17077.8|16277.8|17077.8|16277.8|17072.6|16272.6|5
1662558600000|2022-09-07 13:50:00|17130.3|16330.3|17166.9|16366.9|17166.9|16366.9|17127.1|16327.1|14
1662558900000|2022-09-07 13:55:00|17169.4|16369.4|17187.7|16387.7|17192.5|16746|16754.2|16356|8
1662559200000|2022-09-07 14:00:00|17180.2|16380.2|17180.3|16380.3|17180.3|16380.3|17172.8|16372.8|20
1662559500000|2022-09-07 14:05:00|17166|16366|17158.4|16358.4|17166|16366|17158.4|16358.4|3
1662559800000|2022-09-07 14:10:00|17158.7|16358.7|17158.7|16358.7|17158.7|16358.7|17158.7|16358.7|2
1662560100000|2022-09-07 14:15:00|17158.8|16358.8|17115.3|16315.3|17158.8|16358.8|17061.4|16261.4|11
1662560400000|2022-09-07 14:20:00|17115.5|16315.5|17146.2|16346.2|17148.6|16348.6|17115.5|16315.5|1
1662560700000|2022-09-07 14:25:00|17146.3|16346.3|17146.6|16346.6|17168.8|16368.8|17146.3|16346.3|1
1662561000000|2022-09-07 14:30:00|17146.7|16346.7|17144.3|16344.3|17146.7|16346.7|17139.5|16339.5|2
1662561300000|2022-09-07 14:35:00|17144.4|16344.4|17142.3|16342.3|17149.5|16349.5|17142.3|16342.3|3
1662561600000|2022-09-07 14:40:00|17134.8|16334.8|17147.8|16347.8|17162.4|16737.8|16777.8|16334.8|5
1662561900000|2022-09-07 14:45:00|17146.2|16346.2|17147.3|16347.3|17147.3|16347.3|17146.2|16346.2|1
1662562200000|2022-09-07 14:50:00|17144.9|16344.9|17129.9|16329.9|17144.9|16344.9|17129.9|16329.9|2
1662562500000|2022-09-07 14:55:00|17134.7|16334.7|17134.9|16334.9|17134.9|16334.9|17132.4|16332.4|0
1662562800000|2022-09-07 15:00:00|17132.4|16332.4|17132.5|16332.5|17132.5|16332.5|17132.4|16332.4|3
1662563100000|2022-09-07 15:05:00|17135|16335|16664.7|16640.7|17135|16640.7|16664.7|16260.3|3
1662563400000|2022-09-07 15:10:00|16664.8|16640.8|16664.9|16640.9|16664.9|16640.9|16664.8|16640.8|3
1662563700000|2022-09-07 15:15:00|16665|16641|16671.2|16631.2|17108|16641|16660.2|16279.7|12
1662564000000|2022-09-07 15:20:00|16671.1|16631.1|17016.8|16216.8|17036.4|16631.1|16610.9|16216.8|19
1662564300000|2022-09-07 15:25:00|17016.9|16216.9|16961.7|16161.7|17016.9|16592.4|16531.5|16156.9|30
1662564600000|2022-09-07 15:30:00|16961.8|16161.8|16972.4|16172.4|16984.8|16527.5|16567.3|16142.4|13
1662564900000|2022-09-07 15:35:00|16580.4|16540.4|16977.4|16177.4|16977.4|16540.4|16548.9|16125|13
1662565200000|2022-09-07 15:40:00|16979.7|16179.7|16537.5|16497.5|16979.9|16520.5|16521.8|16160|15
1662565500000|2022-09-07 15:45:00|16522.1|16498.1|16927.7|16127.7|16947.7|16498.2|16519.7|16125.2|6
1662565800000|2022-09-07 15:50:00|16927.8|16127.8|16956.8|16156.8|16969.2|16169.2|16925.3|16125.3|5
1662566100000|2022-09-07 15:55:00|16956.7|16156.7|16924.2|16124.2|16964.2|16509.2|16549|16124.2|5
1662566400000|2022-09-07 16:00:00|16529.1|16505.1|16508.8|16484.8|16933.7|16509.7|16508.8|16123.7|33
1662566700000|2022-09-07 16:05:00|16508.9|16484.9|16919.3|16119.3|16921.7|16484.9|16503.9|16119.3|5
1662567000000|2022-09-07 16:10:00|16529.3|16489.3|16926.8|16126.8|16926.8|16489.3|16508.9|16104.3|9
1662567300000|2022-09-07 16:15:00|16534.9|16494.9|16519.6|16479.6|16909.6|16494.9|16514.5|16109.5|5
1662567600000|2022-09-07 16:20:00|16514|16490|16524.8|16484.8|16929.4|16492.4|16511.6|16114.7|7
1662567900000|2022-09-07 16:25:00|16529.8|16489.8|16522.5|16482.5|16905|16489.8|16522.4|16104.8|14
1662568200000|2022-09-07 16:30:00|16522.4|16482.4|16449.5|16425.5|16897.4|16482.4|16449.5|16042.8|38
1662568500000|2022-09-07 16:35:00|16449.6|16425.6|16847.7|16047.7|16872.8|16425.6|16442.1|16045.3|6
1662568800000|2022-09-07 16:40:00|16847.9|16047.9|16872.9|16072.9|16875.2|16075.2|16842.9|16042.9|8
1662569100000|2022-09-07 16:45:00|16851.4|16051.4|16445|16421|16858|16425.5|16445|16040.6|5
1662569400000|2022-09-07 16:50:00|16462.5|16422.5|16464.9|16440.9|16882.8|16443.8|16447.4|16080.7|8
1662569700000|2022-09-07 16:55:00|16460.2|16436.2|16458.5|16434.5|16464.9|16440.9|16458.5|16434.5|4
1662570000000|2022-09-07 17:00:00|16458.1|16434.1|16946.2|16146.2|16946.2|16459.5|16441.1|16046.4|19
1662570300000|2022-09-07 17:05:00|16946.4|16146.4|16634.1|16610.1|17029.2|16610.1|16583.6|16146.4|14
1662570600000|2022-09-07 17:10:00|16633.7|16609.7|17044|16244|17044|16617.1|16623.6|16214.1|9
1662570900000|2022-09-07 17:15:00|17043.9|16243.9|16666.7|16626.7|17043.9|16637.2|16638.7|16226.7|9
1662571200000|2022-09-07 17:20:00|16651.5|16627.5|16653.3|16629.3|17088.4|16645.1|16651.5|16254.3|20
1662571500000|2022-09-07 17:25:00|17016.4|16216.4|17004.1|16204.1|17016.4|16582.1|16567.8|16163.5|44
1662571800000|2022-09-07 17:30:00|17001.8|16201.8|17006.6|16206.6|17006.6|16570.1|16594.1|16179.1|3
1662572100000|2022-09-07 17:35:00|17016.1|16216.1|17064.2|16264.2|17081.5|16639.6|16663.4|16216.1|9
1662572400000|2022-09-07 17:40:00|17064.1|16264.1|17031.6|16231.6|17096.2|16664.1|16673.6|16226.6|8
1662572700000|2022-09-07 17:45:00|17049.1|16249.1|17076.6|16276.6|17076.6|16649.9|16666.1|16249.1|8
1662573000000|2022-09-07 17:50:00|17079.1|16279.1|17064.2|16264.2|17096.6|16664.1|16663.7|16244.2|14
1662573300000|2022-09-07 17:55:00|17061.7|16261.7|17044|16244|17061.7|16584.9|16621.5|16219.2|8
1662638400000|2022-09-08 12:00:00|16635.5|16611.5|17041.2|16241.2|17041.2|16611.5|16503.3|16076|34
1662638700000|2022-09-08 12:05:00|17041|16241|17058.3|16258.3|17058.3|16553.5|16593.5|16176|5
1662639000000|2022-09-08 12:10:00|17065.4|16265.4|17088.3|16288.3|17090.1|16290.1|17013.3|16213.3|4
1662639300000|2022-09-08 12:15:00|17093.3|16293.3|16723.3|16683.3|17110.8|16703.1|16699.9|16280.8|5
1662639600000|2022-09-08 12:20:00|16718.3|16678.3|17085.9|16285.9|17120.8|16681.3|16675.3|16270.8|10
1662639900000|2022-09-08 12:25:00|17085.8|16285.8|17140.8|16340.8|17140.8|16691.1|16673.1|16285.8|7
1662640200000|2022-09-08 12:30:00|17143.1|16343.1|17238.3|16438.3|17279.9|16761.3|16784.5|16343.1|9
1662640500000|2022-09-08 12:35:00|17247.6|16447.6|16993.1|16953.1|17450.8|16953.3|16852.8|16445.8|35
1662640800000|2022-09-08 12:40:00|17422.9|16622.9|17485.8|16685.8|17485.8|16685.8|17420.6|16620.6|21
1662641100000|2022-09-08 12:45:00|17488.1|16688.1|17622.6|16822.6|17689.8|16889.8|17488.1|16688.1|40
1662641400000|2022-09-08 12:50:00|17622.4|16822.4|17483.2|16683.2|17622.4|17047.4|17069.4|16638.7|9
1662641700000|2022-09-08 12:55:00|17482.4|16682.4|17444.6|16644.6|17557.3|17049.9|17089.9|16640.1|12
1662642000000|2022-09-08 13:00:00|17457.1|16657.1|17456.9|16656.9|17457.1|16657.1|17446.9|16646.9|2
1662642300000|2022-09-08 13:05:00|17447.5|16647.5|17424.6|16624.6|17496.5|16696.5|17424.6|16624.6|3
1662642600000|2022-09-08 13:10:00|17042.1|17002.1|17447.1|16647.1|17451.9|17012.1|17042.1|16634.4|5
1662642900000|2022-09-08 13:15:00|17448.9|16648.9|17394.5|16594.5|17448.9|16648.9|17359.8|16559.8|4
1662643200000|2022-09-08 13:20:00|17394.8|16594.8|17426.2|16626.2|17426.2|16947|16986.7|16569.7|5
1662643500000|2022-09-08 13:25:00|17414|16614|17426.2|16626.2|17426.2|16626.2|17404|16604|1
1662643800000|2022-09-08 13:30:00|17454.4|16654.4|17446.5|16646.5|17548.7|17049.3|17039.6|16611.8|24
1662644100000|2022-09-08 13:35:00|17441.8|16641.8|17414|16614|17446.5|17010.8|17023.5|16589.2|11
1662644400000|2022-09-08 13:40:00|17031.7|16991.7|17436|16636|17451|16996.3|17031.5|16579.5|5
1662644700000|2022-09-08 13:45:00|17438.5|16638.5|17374|16574|17438.5|16638.5|17361.6|16561.6|6
1662645000000|2022-09-08 13:50:00|17374.1|16574.1|17406.6|16606.6|17406.6|16606.6|17349|16549|2
1662645300000|2022-09-08 13:55:00|17391.6|16591.6|17406.6|16606.6|17409.1|16921.9|16961.7|16544.2|3
1662645600000|2022-09-08 14:00:00|17394.9|16594.9|16961.7|16921.7|17411.6|16926.6|16961.7|16544.2|10
1662645900000|2022-09-08 14:05:00|16958.6|16934.6|17379|16579|17389.2|16934.6|16958.6|16544.2|5
1662646200000|2022-09-08 14:10:00|17360.3|16560.3|16851|16827|17360.3|16924.8|16851|16456.5|15
1662646500000|2022-09-08 14:15:00|17253.1|16453.1|17249|16449|17291.5|16826.7|16866.7|16449|12
1662646800000|2022-09-08 14:20:00|16864.3|16824.3|16885.9|16845.9|17288.8|16845.9|16851|16449|6
1662647100000|2022-09-08 14:25:00|16886.5|16846.5|17334.6|16534.6|17334.6|16891.6|16867.1|16449.6|6
1662647400000|2022-09-08 14:30:00|17341.9|16541.9|16914.1|16890.1|17341.9|16890.1|16914.1|16517.1|1
1662647700000|2022-09-08 14:35:00|17281|16481|16882.1|16842.1|17281|16842.2|16882.1|16464.6|2
1662648000000|2022-09-08 14:40:00|16865.7|16825.7|17324.4|16524.4|17324.4|16834.8|16858.8|16489.6|10
1662648300000|2022-09-08 14:45:00|17339.4|16539.4|17267|16467|17339.4|16832|16870|16421.9|3
1662648600000|2022-09-08 14:50:00|17287|16487|16827|16787|17312|16787|16827|16409.5|1
1662648900000|2022-09-08 14:55:00|17251.5|16451.5|17254.5|16454.5|17287|16487|17251.5|16451.5|9
1662649200000|2022-09-08 15:00:00|17239.5|16439.5|17256.8|16456.8|17256.8|16788.3|16811.5|16414.5|6
1662649500000|2022-09-08 15:05:00|17242.8|16442.8|17259.3|16459.3|17259.3|16792|16811.5|16414.5|12
1662649800000|2022-09-08 15:10:00|17286.8|16486.8|17282|16482|17286.8|16486.8|17282|16482|1
1662650100000|2022-09-08 15:15:00|17281.9|16481.9|17344.3|16544.3|17344.3|16544.3|17269.4|16469.4|5
1662650400000|2022-09-08 15:20:00|17336.9|16536.9|17321.9|16521.9|17339.4|16539.4|17319.4|16519.4|1
1662650700000|2022-09-08 15:25:00|17319.4|16519.4|16936.9|16896.9|17339.4|16897.1|16918.9|16519.4|4
1662651000000|2022-09-08 15:30:00|16921.4|16897.4|17261.6|16461.6|17261.6|16897.4|16921.4|16421.7|7
1662651300000|2022-09-08 15:35:00|16905|16865|17309.5|16509.5|17309.5|16882.5|16898.6|16459.5|6
1662651600000|2022-09-08 15:40:00|17281.4|16481.4|17219.7|16419.7|17281.4|16822|16857|16419.7|2
1662651900000|2022-09-08 15:45:00|17227|16427|16824.5|16784.5|17227|16825|16824.5|16417.1|3
1662652200000|2022-09-08 15:50:00|16824|16784|17226.3|16426.3|17226.5|16785|16770.8|16426.3|10
1662652500000|2022-09-08 15:55:00|17209.9|16409.9|17236.3|16436.3|17251.3|16451.3|17173.8|16373.8|5
1662652800000|2022-09-08 16:00:00|17251.3|16451.3|17269|16469|17269|16469|17231.3|16431.3|3
1662653100000|2022-09-08 16:05:00|17280.7|16480.7|17206.6|16406.6|17281.5|16826.6|16866.6|16394.3|8
1662653400000|2022-09-08 16:10:00|17211.3|16411.3|17226.3|16426.3|17254.1|16811.3|16813.6|16411.3|6
1662653700000|2022-09-08 16:15:00|17228.8|16428.8|17219.1|16419.1|17243.8|16443.8|17191.6|16391.6|2
1662654000000|2022-09-08 16:20:00|17228.4|16428.4|16856.6|16816.6|17273.4|16851.4|16848.6|16428.4|5
1662654300000|2022-09-08 16:25:00|16856.5|16816.5|17295.4|16495.4|17295.4|16868.4|16856.5|16453.9|7
1662654600000|2022-09-08 16:30:00|17293.1|16493.1|17269.7|16469.7|17326.9|16886.1|16907.7|16463.2|16
1662654900000|2022-09-08 16:35:00|17265.1|16465.1|16880.4|16840.4|17291.6|16879.1|16880.4|16465.1|3
1662655200000|2022-09-08 16:40:00|16880.5|16840.5|17206|16406|17234|16840.5|16830.8|16406|4
1662655500000|2022-09-08 16:45:00|16821.3|16781.3|17203.5|16403.5|17244.7|16781.3|16821|16403.5|5
1662655800000|2022-09-08 16:50:00|16821|16781|16787.8|16763.8|16821|16781|16773.5|16749.5|5
1662656100000|2022-09-08 16:55:00|16792.5|16768.5|17228|16428|17233|16788.8|16775.8|16385.8|3
1662656400000|2022-09-08 17:00:00|17216.3|16416.3|16795.3|16771.3|17216.3|16788.3|16795.3|16400.8|5
1662656700000|2022-09-08 17:05:00|17215.8|16415.8|17220.7|16420.7|17250|16838.8|16862.8|16415.8|8
1662657000000|2022-09-08 17:10:00|17220.9|16420.9|17244.6|16444.6|17244.6|16781.1|16820.9|16400.9|3
1662657300000|2022-09-08 17:15:00|17237.9|16437.9|17208.7|16408.7|17237.9|16437.9|17203.7|16403.7|1
1662657600000|2022-09-08 17:20:00|17206.2|16406.2|17231|16431|17237.9|16781.4|16821.2|16403.7|4
1662657900000|2022-09-08 17:25:00|17221.7|16421.7|16750|16710|17231|16781.5|16743.8|16339.2|34
1662658200000|2022-09-08 17:30:00|16743|16703|17189.5|16389.5|17197.6|16772.3|16740|16353|11
1662658500000|2022-09-08 17:35:00|17196.5|16396.5|16824.4|16784.4|17197|16784.4|16824|16396.5|0
1662658800000|2022-09-08 17:40:00|17197.4|16397.4|17191.3|16391.3|17197.4|16757.1|16797.1|16374.6|3
1662659100000|2022-09-08 17:45:00|17196.3|16396.3|17186.6|16386.6|17196.3|16396.3|17181.7|16381.7|3
1662659400000|2022-09-08 17:50:00|17186.3|16386.3|17164.1|16364.1|17186.3|16754.9|16778.9|16349.9|6
1662659700000|2022-09-08 17:55:00|17161.7|16361.7|17150.9|16350.9|17166.4|16366.4|17150.9|16350.9|5
1662724800000|2022-09-09 12:00:00|17197.1|16397.1|17324.5|16524.5|17324.5|16524.5|17165.6|16365.6|17
1662725100000|2022-09-09 12:05:00|17322.2|16522.2|17288.8|16488.8|17322.2|16522.2|17288.8|16488.8|1
1662725400000|2022-09-09 12:10:00|17288.7|16488.7|17291.2|16491.2|17291.2|16491.2|17281.8|16481.8|1
1662725700000|2022-09-09 12:15:00|17288.9|16488.9|17471.2|16671.2|17471.4|16671.4|17279.7|16479.7|1
1662726000000|2022-09-09 12:20:00|17456.2|16656.2|17466.2|16666.2|17466.2|16666.2|17456.2|16656.2|2
1662726300000|2022-09-09 12:25:00|17462.3|16662.3|17426.2|16626.2|17462.3|16662.3|17413.9|16613.9|2
1662726600000|2022-09-09 12:30:00|17423.9|16623.9|17413.1|16613.1|17423.9|16623.9|17413.1|16613.1|3
1662726900000|2022-09-09 12:35:00|17415.4|16615.4|17374|16574|17415.6|16615.6|17364.8|16564.8|4
1662727200000|2022-09-09 12:40:00|17373.8|16573.8|17405.9|16605.9|17405.9|16605.9|17364.6|16564.6|4
1662727500000|2022-09-09 12:45:00|17373.8|16573.8|17364.6|16564.6|17393.4|16593.4|17364.6|16564.6|2
1662727800000|2022-09-09 12:50:00|17360|16560|17344.8|16544.8|17360|16560|17344.8|16544.8|1
1662728100000|2022-09-09 12:55:00|17323.2|16523.2|17325.3|16525.3|17333.4|16871.5|16908.4|16493.4|8
1662728400000|2022-09-09 13:00:00|17332.2|16532.2|17397.2|16597.2|17397.2|16597.2|17332.2|16532.2|5
1662728700000|2022-09-09 13:05:00|17397.4|16597.4|17397.2|16597.2|17397.4|16597.4|17397.2|16597.2|0
1662729000000|2022-09-09 13:10:00|17401.8|16601.8|17387|16587|17402|16602|17374.5|16574.5|4
1662729300000|2022-09-09 13:15:00|17369.5|16569.5|17349.5|16549.5|17369.5|16569.5|17330.5|16530.5|3
1662729600000|2022-09-09 13:20:00|17333.3|16533.3|17349|16549|17349.5|16549.5|17330.4|16530.4|2
1662729900000|2022-09-09 13:25:00|17342.1|16542.1|17341.9|16541.9|17342.1|16542.1|17341.9|16541.9|0
1662730200000|2022-09-09 13:30:00|17346.9|16546.9|17346.9|16546.9|17346.9|16546.9|17346.9|16546.9|1
1662730500000|2022-09-09 13:35:00|17363|16563|17363.6|16563.6|17363.6|16563.6|17363|16563|11
1662730800000|2022-09-09 13:40:00|17364.4|16564.4|17364.4|16564.4|17364.4|16564.4|17364.4|16564.4|1
1662731100000|2022-09-09 13:45:00|17362.1|16562.1|17362|16562|17362.1|16562.1|17362|16562|4
1662731400000|2022-09-09 13:50:00|17364.3|16564.3|17350.1|16550.1|17364.3|16954.2|16978.2|16550.1|11
1662731700000|2022-09-09 13:55:00|16958.6|16918.6|17350.1|16550.1|17352.4|16918.6|16957.6|16550.1|3
1662732000000|2022-09-09 14:00:00|17361.6|16561.6|17361.8|16561.8|17361.8|16561.8|17361.6|16561.6|4
1662732300000|2022-09-09 14:05:00|17359.5|16559.5|17359.5|16559.5|17359.5|16559.5|17359.5|16559.5|0
1662732600000|2022-09-09 14:10:00|17357.2|16557.2|17350|16550|17357.2|16557.2|17350|16550|0
1662732900000|2022-09-09 14:15:00|17355|16555|17366.7|16566.7|17366.7|16566.7|17355|16555|5
1662733200000|2022-09-09 14:20:00|16990.2|16966.2|17433.6|16633.6|17433.6|16984.9|16990.2|16592.4|5
1662733500000|2022-09-09 14:25:00|||||||||1
1662733800000|2022-09-09 14:30:00|17069.7|17029.7|17480.6|16680.6|17495.1|17077.6|17069.7|16650.3|15
1662734100000|2022-09-09 14:35:00|17478.3|16678.3|17524.9|16724.9|17524.9|17100.8|17140.7|16678.3|1
1662734400000|2022-09-09 14:40:00|17513.4|16713.4|17512.6|16712.6|17513.4|16713.4|17512.4|16712.4|0
1662734700000|2022-09-09 14:45:00|17526.4|16726.4|17510.3|16710.3|17527.6|16727.6|17507.8|16707.8|1
1662735000000|2022-09-09 14:50:00|17522.8|16722.8|17522.8|16722.8|17522.8|16722.8|17522.6|16722.6|1
1662735300000|2022-09-09 14:55:00|17140.3|17100.3|17138.2|17098.2|17522.6|17100.3|17138|16722.6|1
1662735600000|2022-09-09 15:00:00|17127.9|17103.9|17452.6|16652.6|17496.3|17103.9|17104.8|16652.6|6
1662735900000|2022-09-09 15:05:00|||||||||1
1662736200000|2022-09-09 15:10:00|17442.6|16642.6|17442.8|16642.8|17442.8|16642.8|17442.6|16642.6|1
1662736500000|2022-09-09 15:15:00|17433.4|16633.4|17434.4|16634.4|17452.8|16652.8|17433.4|16633.4|2
1662736800000|2022-09-09 15:20:00|17433.4|16633.4|17433|16633|17433.4|16633.4|17433|16633|0
1662737100000|2022-09-09 15:25:00|17435.3|16635.3|17425.2|16625.2|17442.6|16642.6|17423|16623|4
1662737400000|2022-09-09 15:30:00|17427.5|16627.5|17427.5|16627.5|17427.5|16627.5|17427.5|16627.5|0
1662737700000|2022-09-09 15:35:00|17429.8|16629.8|17429.5|16629.5|17429.8|16629.8|17422.7|16622.7|4
1662738000000|2022-09-09 15:40:00|17445.6|16645.6|17429.5|16629.5|17445.6|16645.6|17429.5|16629.5|3
1662738600000|2022-09-09 15:50:00|17431.8|16631.8|17067.9|17027.9|17434.1|17027.9|17067.9|16631.8|1
1662738900000|2022-09-09 15:55:00|17067.8|17027.8|17422.6|16622.6|17434.1|17040.6|17064.2|16622.6|3
1662739200000|2022-09-09 16:00:00|17417.8|16617.8|17417.8|16617.8|17420.1|16620.1|17417.8|16617.8|2
1662739500000|2022-09-09 16:05:00|17440.1|16640.1|17440.1|16640.1|17440.1|16640.1|17440.1|16640.1|0
1662739800000|2022-09-09 16:10:00|17417.8|16617.8|17417.8|16617.8|17417.8|16617.8|17417.8|16617.8|2
1662740100000|2022-09-09 16:15:00|17413.2|16613.2|17413.2|16613.2|17413.2|16613.2|17413.2|16613.2|1
1662740400000|2022-09-09 16:20:00|17410.9|16610.9|17405.2|16605.2|17413.2|16613.2|17405|16605|4
1662740700000|2022-09-09 16:25:00|17422.7|16622.7|17466.1|16666.1|17466.1|16666.1|17422.7|16622.7|4
1662741000000|2022-09-09 16:30:00|17468.4|16668.4|17100.9|17060.9|17470.7|17060.9|17100.9|16668.4|4
1662741300000|2022-09-09 16:35:00|17100.8|17060.8|17446.9|16646.9|17462.5|17060.8|17098.6|16646.9|5
1662741600000|2022-09-09 16:40:00|17446.8|16646.8|17461.6|16661.6|17470.8|17068.2|17092.2|16630.4|4
1662741900000|2022-09-09 16:45:00|17459.3|16659.3|17437.2|16637.2|17461.6|17037|17077|16637.2|3
1662742200000|2022-09-09 16:50:00|17432.6|16632.6|17420.3|16620.3|17432.6|16632.6|17420.3|16620.3|0
1662742500000|2022-09-09 16:55:00|17039.6|17015.6|17411.1|16611.1|17447|17015.6|17039.6|16608.6|7
1662742800000|2022-09-09 17:00:00|17408.2|16608.2|17408.4|16608.4|17415.7|16615.7|17408.2|16608.2|0
1662743100000|2022-09-09 17:05:00|17408.2|16608.2|17037.6|16997.6|17408.2|16997.6|17037.6|16603.6|1
1662743400000|2022-09-09 17:10:00|17037.5|16997.5|17037|17013|17037.5|17013|17037|16997.5|0
1662743700000|2022-09-09 17:15:00|17035|16995|17035.2|16995.2|17037.3|17000.5|17022.2|16994.8|2
1662744000000|2022-09-09 17:20:00|17035|16995|17393.3|16593.3|17403.3|16995|17035|16590.8|3
1662744300000|2022-09-09 17:25:00|17386.4|16586.4|17394.8|16594.8|17432.5|16985|16978.4|16576|39
1662744600000|2022-09-09 17:30:00|17432.3|16632.3|17448.1|16648.1|17449.8|16649.8|17415.8|16615.8|0
1662744900000|2022-09-09 17:35:00|||||||||1
1662745200000|2022-09-09 17:40:00|17443.5|16643.5|17426|16626|17443.5|17023.5|17056.2|16616|10
1662745500000|2022-09-09 17:45:00|17416|16616|17415.9|16615.9|17416|16616|17415.9|16615.9|1
1662745800000|2022-09-09 17:50:00|17420.9|16620.9|17423.4|16623.4|17423.4|16623.4|17420.9|16620.9|1
1662746100000|2022-09-09 17:55:00|17415.9|16615.9|17413.4|16613.4|17432.4|16632.4|17413.4|16613.4|9